KissMeData/053610/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46850	-1150	5	-2.40	4446376650	95143	46.08	47300	47500	46100	62400	33600	48000	46731.71	1.80	0	-17916	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5154	11.84	1.70	12	0.86	3956.00	27613.00	70900	20230714	-33.92	22400	20230515	109.15	49800	-5.92	20240223	39900	17.42	20240117	70900	-33.92	20230714	22400	109.15	20230515	3.56	N	053610	500	55 억		197811	N	N	3916	N	00	N
3	20240229	150526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46900	-1100	5	-2.29	4019680450	86041	41.67	47300	47500	46100	62400	33600	48000	46716.74	1.80	0	-16529	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5159	11.86	1.70	12	0.78	3956.00	27613.00	70900	20230714	-33.85	22400	20230515	109.38	49800	-5.82	20240223	39900	17.54	20240117	70900	-33.85	20230714	22400	109.38	20230515	3.56	N	053610	500	55 억		197811	N	N	2854	N	00	N
4	20240229	140526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46700	-1300	5	-2.71	3433870100	73489	35.60	47300	47500	46100	62400	33600	48000	46724.61	1.80	0	-13223	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5137	11.80	1.69	12	0.67	3956.00	27613.00	70900	20230714	-34.13	22400	20230515	108.48	49800	-6.22	20240223	39900	17.04	20240117	70900	-34.13	20230714	22400	108.48	20230515	3.56	N	053610	500	55 억		197811	N	N	2854	N	00	N
5	20240229	130527	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46700	-1300	5	-2.71	3167126550	67767	32.82	47300	47500	46100	62400	33600	48000	46733.70	1.80	0	-12272	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5137	11.80	1.69	12	0.62	3956.00	27613.00	70900	20230714	-34.13	22400	20230515	108.48	49800	-6.22	20240223	39900	17.04	20240117	70900	-34.13	20230714	22400	108.48	20230515	3.56	N	053610	500	55 억		197811	N	N	2854	N	00	N
6	20240229	120525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47000	-1000	5	-2.08	2921915250	62524	30.28	47300	47500	46100	62400	33600	48000	46730.71	1.80	0	-11849	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5170	11.88	1.70	12	0.57	3956.00	27613.00	70900	20230714	-33.71	22400	20230515	109.82	49800	-5.62	20240223	39900	17.79	20240117	70900	-33.71	20230714	22400	109.82	20230515	3.56	N	053610	500	55 억		197811	N	N	2854	N	00	N
7	20240229	110527	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46650	-1350	5	-2.81	2490143700	53308	25.82	47300	47500	46100	62400	33600	48000	46710.01	1.80	0	-11580	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5132	11.79	1.69	12	0.48	3956.00	27613.00	70900	20230714	-34.20	22400	20230515	108.26	49800	-6.33	20240223	39900	16.92	20240117	70900	-34.20	20230714	22400	108.26	20230515	3.56	N	053610	500	55 억		197811	N	N	2854	N	00	N
8	20240229	100526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46450	-1550	5	-3.23	2009648450	43006	20.83	47300	47500	46100	62400	33600	48000	46726.59	1.80	0	-12685	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5110	11.74	1.68	12	0.39	3956.00	27613.00	70900	20230714	-34.49	22400	20230515	107.37	49800	-6.73	20240223	39900	16.42	20240117	70900	-34.49	20230714	22400	107.37	20230515	3.56	N	053610	500	55 억		197811	N	N	2854	N	00	N
9	20240229	090526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47200	-800	5	-1.67	223544150	4733	2.29	47300	47500	47050	62400	33600	48000	47214.70	1.80	0	-2307	50366	49182	47816	46632	45266	49775	47225	55	14400	500	30720	50	1	11000000	5192	11.93	1.71	12	0.04	3956.00	27613.00	70900	20230714	-33.43	22400	20230515	110.71	49800	-5.22	20240223	39900	18.30	20240117	70900	-33.43	20230714	22400	110.71	20230515	3.56	N	053610	500	55 억		197811	N	N	2854	N	00	N
10	20240228	160456	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48000	1850	2	4.01	9845018700	205212	209.66	46700	49000	46450	59900	32350	46150	47974.86	1.63	0	16774	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5280	12.13	1.74	12	1.87	3956.00	27613.00	70900	20230714	-32.30	22400	20230515	114.29	49800	-3.61	20240223	39900	20.30	20240117	70900	-32.30	20230714	22400	114.29	20230515	3.57	N	053610	500	55 억		179468	N	N	2819	N	00	N
11	20240228	150456	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47800	1650	2	3.58	9325963700	194392	198.60	46700	49000	46450	59900	32350	46150	47975.04	1.63	0	18039	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5258	12.08	1.73	12	1.77	3956.00	27613.00	70900	20230714	-32.58	22400	20230515	113.39	49800	-4.02	20240223	39900	19.80	20240117	70900	-32.58	20230714	22400	113.39	20230515	3.57	N	053610	500	55 억		179468	N	N	415	N	00	N
12	20240228	140527	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47400	1250	2	2.71	8739060600	182053	186.00	46700	49000	46450	59900	32350	46150	48002.84	1.63	0	16117	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5214	11.98	1.72	12	1.66	3956.00	27613.00	70900	20230714	-33.15	22400	20230515	111.61	49800	-4.82	20240223	39900	18.80	20240117	70900	-33.15	20230714	22400	111.61	20230515	3.57	N	053610	500	55 억		179468	N	N	415	N	00	N
13	20240228	130527	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47700	1550	2	3.36	8173800200	170127	173.81	46700	49000	46450	59900	32350	46150	48045.28	1.63	0	19617	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5247	12.06	1.73	12	1.55	3956.00	27613.00	70900	20230714	-32.72	22400	20230515	112.95	49800	-4.22	20240223	39900	19.55	20240117	70900	-32.72	20230714	22400	112.95	20230515	3.57	N	053610	500	55 억		179468	N	N	415	N	00	N
14	20240228	120528	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47900	1750	2	3.79	7485107950	155664	159.04	46700	49000	46450	59900	32350	46150	48085.03	1.63	0	21442	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5269	12.11	1.73	12	1.42	3956.00	27613.00	70900	20230714	-32.44	22400	20230515	113.84	49800	-3.82	20240223	39900	20.05	20240117	70900	-32.44	20230714	22400	113.84	20230515	3.57	N	053610	500	55 억		179468	N	N	415	N	00	N
15	20240228	110505	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48150	2000	2	4.33	6857776000	142625	145.71	46700	49000	46450	59900	32350	46150	48082.57	1.63	0	21247	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5297	12.17	1.74	12	1.30	3956.00	27613.00	70900	20230714	-32.09	22400	20230515	114.96	49800	-3.31	20240223	39900	20.68	20240117	70900	-32.09	20230714	22400	114.96	20230515	3.57	N	053610	500	55 억		179468	N	N	415	N	00	N
16	20240228	100525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47650	1500	2	3.25	3420875200	71795	73.35	46700	48400	46450	59900	32350	46150	47647.82	1.63	0	15222	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5242	12.04	1.73	12	0.65	3956.00	27613.00	70900	20230714	-32.79	22400	20230515	112.72	49800	-4.32	20240223	39900	19.42	20240117	70900	-32.79	20230714	22400	112.72	20230515	3.57	N	053610	500	55 억		179468	N	N	415	N	00	N
17	20240228	090526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47250	1100	2	2.38	441105200	9415	9.62	46700	47250	46450	59900	32350	46150	46851.32	1.63	0	1274	48783	47466	46483	45166	44183	46975	44675	55	13750	500	29530	50	1	11000000	5198	11.94	1.71	12	0.09	3956.00	27613.00	70900	20230714	-33.36	22400	20230515	110.94	49800	-5.12	20240223	39900	18.42	20240117	70900	-33.36	20230714	22400	110.94	20230515	3.57	N	053610	500	55 억		179468	N	N	415	N	00	N
18	20240227	160526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46150	-1250	5	-2.64	4491707050	97115	86.62	47450	47800	45500	61600	33200	47400	46247.26	1.59	0	2269	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5077	11.67	1.67	12	0.88	3956.00	27613.00	70900	20230714	-34.91	22400	20230515	106.03	49800	-7.33	20240223	39900	15.66	20240117	70900	-34.91	20230714	22400	106.03	20230515	3.58	N	053610	500	55 억		174581	N	N	415	N	00	N
19	20240227	150527	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46350	-1050	5	-2.22	4035465700	87268	77.84	47450	47800	45500	61600	33200	47400	46237.50	1.59	0	3520	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5099	11.72	1.68	12	0.79	3956.00	27613.00	70900	20230714	-34.63	22400	20230515	106.92	49800	-6.93	20240223	39900	16.17	20240117	70900	-34.63	20230714	22400	106.92	20230515	3.58	N	053610	500	55 억		174581	N	N	1096	N	00	N
20	20240227	140525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46150	-1250	5	-2.64	3319327350	71666	63.92	47450	47800	45550	61600	33200	47400	46311.25	1.59	0	1308	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5077	11.67	1.67	12	0.65	3956.00	27613.00	70900	20230714	-34.91	22400	20230515	106.03	49800	-7.33	20240223	39900	15.66	20240117	70900	-34.91	20230714	22400	106.03	20230515	3.58	N	053610	500	55 억		174581	N	N	1096	N	00	N
21	20240227	130449	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45850	-1550	5	-3.27	2896579600	62487	55.74	47450	47800	45550	61600	33200	47400	46348.96	1.59	0	-1090	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5044	11.59	1.66	12	0.57	3956.00	27613.00	70900	20230714	-35.33	22400	20230515	104.69	49800	-7.93	20240223	39900	14.91	20240117	70900	-35.33	20230714	22400	104.69	20230515	3.58	N	053610	500	55 억		174581	N	N	1096	N	00	N
22	20240227	120529	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45650	-1750	5	-3.69	2664326000	57401	51.20	47450	47800	45600	61600	33200	47400	46409.91	1.59	0	-1399	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5022	11.54	1.65	12	0.52	3956.00	27613.00	70900	20230714	-35.61	22400	20230515	103.79	49800	-8.33	20240223	39900	14.41	20240117	70900	-35.61	20230714	22400	103.79	20230515	3.58	N	053610	500	55 억		174581	N	N	1096	N	00	N
23	20240227	110525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46100	-1300	5	-2.74	2232357800	47958	42.78	47450	47800	45600	61600	33200	47400	46541.85	1.59	0	-1517	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5071	11.65	1.67	12	0.44	3956.00	27613.00	70900	20230714	-34.98	22400	20230515	105.80	49800	-7.43	20240223	39900	15.54	20240117	70900	-34.98	20230714	22400	105.80	20230515	3.58	N	053610	500	55 억		174581	N	N	1096	N	00	N
24	20240227	100523	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46050	-1350	5	-2.85	1774546500	37990	33.89	47450	47800	45600	61600	33200	47400	46704.40	1.59	0	-1232	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5066	11.64	1.67	12	0.35	3956.00	27613.00	70900	20230714	-35.05	22400	20230515	105.58	49800	-7.53	20240223	39900	15.41	20240117	70900	-35.05	20230714	22400	105.58	20230515	3.58	N	053610	500	55 억		174581	N	N	1096	N	00	N
25	20240227	090524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47100	-300	5	-0.63	264795550	5610	5.00	47450	47500	46800	61600	33200	47400	47187.21	1.59	0	-1710	49533	48466	47233	46166	44933	49000	46700	55	14200	500	30330	50	1	11000000	5181	11.91	1.71	12	0.05	3956.00	27613.00	70900	20230714	-33.57	22400	20230515	110.27	49800	-5.42	20240223	39900	18.05	20240117	70900	-33.57	20230714	22400	110.27	20230515	3.58	N	053610	500	55 억		174581	N	N	1096	N	00	N
26	20240226	160524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47400	300	2	0.64	5242307800	110577	57.26	46250	48300	46000	61200	33000	47100	47408.93	1.60	0	-4611	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5214	11.98	1.72	12	1.01	3956.00	27613.00	70900	20230714	-33.15	22400	20230515	111.61	49800	-4.82	20240223	39900	18.80	20240117	70900	-33.15	20230714	22400	111.61	20230515	3.37	N	053610	500	55 억		176299	N	N	1096	N	00	N
27	20240226	150522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47550	450	2	0.96	4940066350	104208	53.96	46250	48300	46000	61200	33000	47100	47406.10	1.60	0	-2776	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5231	12.02	1.72	12	0.95	3956.00	27613.00	70900	20230714	-32.93	22400	20230515	112.28	49800	-4.52	20240223	39900	19.17	20240117	70900	-32.93	20230714	22400	112.28	20230515	3.37	N	053610	500	55 억		176299	N	N	6770	N	00	N
28	20240226	140523	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47050	-50	5	-0.11	4101746700	86446	44.76	46250	48300	46000	61200	33000	47100	47449.04	1.60	0	-4729	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5176	11.89	1.70	12	0.79	3956.00	27613.00	70900	20230714	-33.64	22400	20230515	110.04	49800	-5.52	20240223	39900	17.92	20240117	70900	-33.64	20230714	22400	110.04	20230515	3.37	N	053610	500	55 억		176299	N	N	6770	N	00	N
29	20240226	130521	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47200	100	2	0.21	3803560300	80115	41.49	46250	48300	46000	61200	33000	47100	47476.70	1.60	0	-4056	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5192	11.93	1.71	12	0.73	3956.00	27613.00	70900	20230714	-33.43	22400	20230515	110.71	49800	-5.22	20240223	39900	18.30	20240117	70900	-33.43	20230714	22400	110.71	20230515	3.37	N	053610	500	55 억		176299	N	N	6770	N	00	N
30	20240226	120519	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47450	350	2	0.74	3588535150	75569	39.13	46250	48300	46000	61200	33000	47100	47487.35	1.60	0	-3508	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5220	11.99	1.72	12	0.69	3956.00	27613.00	70900	20230714	-33.07	22400	20230515	111.83	49800	-4.72	20240223	39900	18.92	20240117	70900	-33.07	20230714	22400	111.83	20230515	3.37	N	053610	500	55 억		176299	N	N	6770	N	00	N
31	20240226	110519	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47650	550	2	1.17	3284904450	69173	35.82	46250	48300	46000	61200	33000	47100	47488.77	1.60	0	-2597	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5242	12.04	1.73	12	0.63	3956.00	27613.00	70900	20230714	-32.79	22400	20230515	112.72	49800	-4.32	20240223	39900	19.42	20240117	70900	-32.79	20230714	22400	112.72	20230515	3.37	N	053610	500	55 억		176299	N	N	6770	N	00	N
32	20240226	100516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47450	350	2	0.74	2192917150	46292	23.97	46250	48300	46000	61200	33000	47100	47371.96	1.60	0	1867	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5220	11.99	1.72	12	0.42	3956.00	27613.00	70900	20230714	-33.07	22400	20230515	111.83	49800	-4.72	20240223	39900	18.92	20240117	70900	-33.07	20230714	22400	111.83	20230515	3.37	N	053610	500	55 억		176299	N	N	6770	N	00	N
33	20240226	090515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46850	-250	5	-0.53	342241250	7402	3.83	46250	47000	46000	61200	33000	47100	46225.21	1.60	0	-2731	50866	48982	47916	46032	44966	48450	45500	55	14100	500	30140	50	1	11000000	5154	11.84	1.70	12	0.07	3956.00	27613.00	70900	20230714	-33.92	22400	20230515	109.15	49800	-5.92	20240223	39900	17.42	20240117	70900	-33.92	20230714	22400	109.15	20230515	3.37	N	053610	500	55 억		176299	N	N	6770	N	00	N
34	20240223	160518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47100	-1150	5	-2.38	9211420000	192108	69.98	49800	49800	46850	62700	33800	48250	47949.22	1.81	0	-24325	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5181	11.91	1.71	12	1.75	3956.00	27613.00	70900	20230714	-33.57	22400	20230515	110.27	49800	-5.42	20240223	39900	18.05	20240117	70900	-33.57	20230714	22400	110.27	20230515	3.37	N	053610	500	55 억		199236	N	N	6758	N	00	N
35	20240223	150516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47350	-900	5	-1.87	8769118950	182756	66.57	49800	49800	46850	62700	33800	48250	47982.64	1.81	0	-23534	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5209	11.97	1.71	12	1.66	3956.00	27613.00	70900	20230714	-33.22	22400	20230515	111.38	49800	-4.92	20240223	39900	18.67	20240117	70900	-33.22	20230714	22400	111.38	20230515	3.37	N	053610	500	55 억		199236	N	N	1433	N	00	N
36	20240223	140516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46950	-1300	5	-2.69	8030916250	167050	60.85	49800	49800	46950	62700	33800	48250	48074.91	1.81	0	-24834	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5165	11.87	1.70	12	1.52	3956.00	27613.00	70900	20230714	-33.78	22400	20230515	109.60	49800	-5.72	20240223	39900	17.67	20240117	70900	-33.78	20230714	22400	109.60	20230515	3.37	N	053610	500	55 억		199236	N	N	1433	N	00	N
37	20240223	130514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47050	-1200	5	-2.49	7503887200	155857	56.77	49800	49800	46950	62700	33800	48250	48145.97	1.81	0	-23220	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5176	11.89	1.70	12	1.42	3956.00	27613.00	70900	20230714	-33.64	22400	20230515	110.04	49800	-5.52	20240223	39900	17.92	20240117	70900	-33.64	20230714	22400	110.04	20230515	3.37	N	053610	500	55 억		199236	N	N	1433	N	00	N
38	20240223	120514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47350	-900	5	-1.87	6680626750	138389	50.41	49800	49800	47200	62700	33800	48250	48274.26	1.81	0	-16543	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5209	11.97	1.71	12	1.26	3956.00	27613.00	70900	20230714	-33.22	22400	20230515	111.38	49800	-4.92	20240223	39900	18.67	20240117	70900	-33.22	20230714	22400	111.38	20230515	3.37	N	053610	500	55 억		199236	N	N	1433	N	00	N
39	20240223	110511	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47400	-850	5	-1.76	6057814250	125243	45.62	49800	49800	47200	62700	33800	48250	48368.50	1.81	0	-16896	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5214	11.98	1.72	12	1.14	3956.00	27613.00	70900	20230714	-33.15	22400	20230515	111.61	49800	-4.82	20240223	39900	18.80	20240117	70900	-33.15	20230714	22400	111.61	20230515	3.37	N	053610	500	55 억		199236	N	N	1433	N	00	N
40	20240223	100509	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47850	-400	5	-0.83	5274629750	108756	39.62	49800	49800	47200	62700	33800	48250	48499.70	1.81	0	-18268	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5264	12.10	1.73	12	0.99	3956.00	27613.00	70900	20230714	-32.51	22400	20230515	113.62	49800	-3.92	20240223	39900	19.92	20240117	70900	-32.51	20230714	22400	113.62	20230515	3.37	N	053610	500	55 억		199236	N	N	1433	N	00	N
41	20240223	090512	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48650	400	2	0.83	1559858200	31596	11.51	49800	49800	48650	62700	33800	48250	49369.31	1.81	0	-8600	50616	49432	48216	47032	45816	50025	47625	55	14450	500	30880	50	1	11000000	5352	12.30	1.76	12	0.29	3956.00	27613.00	70900	20230714	-31.38	22400	20230515	117.19	49800	-2.31	20240223	39900	21.93	20240117	70900	-31.38	20230714	22400	117.19	20230515	3.37	N	053610	500	55 억		199236	N	N	1433	N	00	N
42	20240222	160505	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48250	1500	2	3.21	13154489400	273111	161.95	48050	49400	47000	60700	32750	46750	48165.25	1.80	0	-4970	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5308	12.20	1.75	12	2.48	3956.00	27613.00	70900	20230714	-31.95	22400	20230515	115.40	49400	-2.33	20240222	39900	20.93	20240117	70900	-31.95	20230714	22400	115.40	20230515	3.50	N	053610	500	55 억		197966	N	N	1433	N	00	N
43	20240222	150514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48000	1250	2	2.67	12634933800	262298	155.54	48050	49400	47000	60700	32750	46750	48170.15	1.80	0	-4417	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5280	12.13	1.74	12	2.38	3956.00	27613.00	70900	20230714	-32.30	22400	20230515	114.29	49400	-2.83	20240222	39900	20.30	20240117	70900	-32.30	20230714	22400	114.29	20230515	3.50	N	053610	500	55 억		197966	N	N	561	N	00	N
44	20240222	140512	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47800	1050	2	2.25	11789037050	244695	145.10	48050	49400	47000	60700	32750	46750	48178.50	1.80	0	-3347	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5258	12.08	1.73	12	2.22	3956.00	27613.00	70900	20230714	-32.58	22400	20230515	113.39	49400	-3.24	20240222	39900	19.80	20240117	70900	-32.58	20230714	22400	113.39	20230515	3.50	N	053610	500	55 억		197966	N	N	561	N	00	N
45	20240222	130503	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48500	1750	2	3.74	10846012350	225075	133.47	48050	49400	47000	60700	32750	46750	48188.44	1.80	0	-747	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5335	12.26	1.76	12	2.05	3956.00	27613.00	70900	20230714	-31.59	22400	20230515	116.52	49400	-1.82	20240222	39900	21.55	20240117	70900	-31.59	20230714	22400	116.52	20230515	3.50	N	053610	500	55 억		197966	N	N	561	N	00	N
46	20240222	120509	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48150	1400	2	2.99	9177365550	190654	113.05	48050	49400	47000	60700	32750	46750	48136.23	1.80	0	-10503	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5297	12.17	1.74	12	1.73	3956.00	27613.00	70900	20230714	-32.09	22400	20230515	114.96	49400	-2.53	20240222	39900	20.68	20240117	70900	-32.09	20230714	22400	114.96	20230515	3.50	N	053610	500	55 억		197966	N	N	561	N	00	N
47	20240222	110506	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48050	1300	2	2.78	8421566200	174944	103.74	48050	49400	47000	60700	32750	46750	48138.64	1.80	0	-13746	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5286	12.15	1.74	12	1.59	3956.00	27613.00	70900	20230714	-32.23	22400	20230515	114.51	49400	-2.73	20240222	39900	20.43	20240117	70900	-32.23	20230714	22400	114.51	20230515	3.50	N	053610	500	55 억		197966	N	N	561	N	00	N
48	20240222	100502	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47350	600	2	1.28	7182232100	148986	88.35	48050	49400	47100	60700	32750	46750	48207.43	1.80	0	-12431	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5209	11.97	1.71	12	1.35	3956.00	27613.00	70900	20230714	-33.22	22400	20230515	111.38	49400	-4.15	20240222	39900	18.67	20240117	70900	-33.22	20230714	22400	111.38	20230515	3.50	N	053610	500	55 억		197966	N	N	561	N	00	N
49	20240222	090510	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47700	950	2	2.03	1697409100	35291	20.93	48050	48500	47600	60700	32750	46750	48097.51	1.80	0	-888	48950	47850	46850	45750	44750	48400	46300	55	13950	500	29920	50	1	11000000	5247	12.06	1.73	12	0.32	3956.00	27613.00	70900	20230714	-32.72	22400	20230515	112.95	48500	-1.65	20240222	39900	19.55	20240117	70900	-32.72	20230714	22400	112.95	20230515	3.50	N	053610	500	55 억		197966	N	N	561	N	00	N
50	20240221	160506	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46750	-350	5	-0.74	7880014650	168137	50.28	46400	47950	45850	61200	33000	47100	46866.25	1.93	0	-17324	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5143	11.82	1.69	12	1.53	3956.00	27613.00	70900	20230714	-34.06	22400	20230515	108.71	48350	-3.31	20240220	39900	17.17	20240117	70900	-34.06	20230714	22400	108.71	20230515	3.51	N	053610	500	55 억		212338	N	N	561	N	00	N
51	20240221	150502	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46450	-650	5	-1.38	7312869500	155994	46.65	46400	47950	45850	61200	33000	47100	46878.65	1.93	0	-16849	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5110	11.74	1.68	12	1.42	3956.00	27613.00	70900	20230714	-34.49	22400	20230515	107.37	48350	-3.93	20240220	39900	16.42	20240117	70900	-34.49	20230714	22400	107.37	20230515	3.51	N	053610	500	55 억		212338	N	N	861	N	00	N
52	20240221	140503	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46600	-500	5	-1.06	6261542450	133357	39.88	46400	47950	45850	61200	33000	47100	46952.83	1.93	0	-13828	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5126	11.78	1.69	12	1.21	3956.00	27613.00	70900	20230714	-34.27	22400	20230515	108.04	48350	-3.62	20240220	39900	16.79	20240117	70900	-34.27	20230714	22400	108.04	20230515	3.51	N	053610	500	55 억		212338	N	N	861	N	00	N
53	20240221	130504	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46850	-250	5	-0.53	5763554050	122745	36.70	46400	47950	45850	61200	33000	47100	46955.07	1.93	0	-11914	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5154	11.84	1.70	12	1.12	3956.00	27613.00	70900	20230714	-33.92	22400	20230515	109.15	48350	-3.10	20240220	39900	17.42	20240117	70900	-33.92	20230714	22400	109.15	20230515	3.51	N	053610	500	55 억		212338	N	N	861	N	00	N
54	20240221	120504	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47250	150	2	0.32	5229488200	111381	33.31	46400	47950	45850	61200	33000	47100	46950.85	1.93	0	-12255	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5198	11.94	1.71	12	1.01	3956.00	27613.00	70900	20230714	-33.36	22400	20230515	110.94	48350	-2.28	20240220	39900	18.42	20240117	70900	-33.36	20230714	22400	110.94	20230515	3.51	N	053610	500	55 억		212338	N	N	861	N	00	N
55	20240221	110508	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47550	450	2	0.96	4384770850	93502	27.96	46400	47950	45850	61200	33000	47100	46894.13	1.93	0	-9274	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5231	12.02	1.72	12	0.85	3956.00	27613.00	70900	20230714	-32.93	22400	20230515	112.28	48350	-1.65	20240220	39900	19.17	20240117	70900	-32.93	20230714	22400	112.28	20230515	3.51	N	053610	500	55 억		212338	N	N	861	N	00	N
56	20240221	100501	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46700	-400	5	-0.85	2401819100	51786	15.49	46400	46900	45850	61200	33000	47100	46374.52	1.93	0	-4599	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5137	11.80	1.69	12	0.47	3956.00	27613.00	70900	20230714	-34.13	22400	20230515	108.48	48350	-3.41	20240220	39900	17.04	20240117	70900	-34.13	20230714	22400	108.48	20230515	3.51	N	053610	500	55 억		212338	N	N	861	N	00	N
57	20240221	090501	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46850	-250	5	-0.53	435708300	9372	2.80	46400	46850	46100	61200	33000	47100	46465.37	1.93	0	-236	50533	48816	46633	44916	42733	49675	45775	55	14100	500	30140	50	1	11000000	5154	11.84	1.70	12	0.09	3956.00	27613.00	70900	20230714	-33.92	22400	20230515	109.15	48350	-3.10	20240220	39900	17.42	20240117	70900	-33.92	20230714	22400	109.15	20230515	3.51	N	053610	500	55 억		212338	N	N	861	N	00	N
58	20240220	160457	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47100	2500	2	5.61	15525675700	331990	518.48	44600	48350	44450	57900	31250	44600	46765.08	1.68	0	26253	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	5181	11.91	1.71	12	3.02	3956.00	27613.00	70900	20230714	-33.57	22400	20230515	110.27	48350	-2.59	20240220	39900	18.05	20240117	70900	-33.57	20230714	22400	110.27	20230515	3.51	N	053610	500	55 억		184802	N	N	861	N	00	N
59	20240220	150459	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47350	2750	2	6.17	14788318050	316370	494.09	44600	48350	44450	57900	31250	44600	46743.76	1.68	0	23995	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	5209	11.97	1.71	12	2.88	3956.00	27613.00	70900	20230714	-33.22	22400	20230515	111.38	48350	-2.07	20240220	39900	18.67	20240117	70900	-33.22	20230714	22400	111.38	20230515	3.51	N	053610	500	55 억		184802	N	N	260	N	00	N
60	20240220	140500	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46550	1950	2	4.37	12356855800	264775	413.51	44600	48350	44450	57900	31250	44600	46669.29	1.68	0	21120	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	5121	11.77	1.69	12	2.41	3956.00	27613.00	70900	20230714	-34.34	22400	20230515	107.81	48350	-3.72	20240220	39900	16.67	20240117	70900	-34.34	20230714	22400	107.81	20230515	3.51	N	053610	500	55 억		184802	N	N	260	N	00	N
61	20240220	130501	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45950	1350	2	3.03	11715232450	250935	391.90	44600	48350	44450	57900	31250	44600	46686.34	1.68	0	17638	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	5055	11.62	1.66	12	2.28	3956.00	27613.00	70900	20230714	-35.19	22400	20230515	105.13	48350	-4.96	20240220	39900	15.16	20240117	70900	-35.19	20230714	22400	105.13	20230515	3.51	N	053610	500	55 억		184802	N	N	260	N	00	N
62	20240220	120457	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46250	1650	2	3.70	11088921300	237322	370.64	44600	48350	44450	57900	31250	44600	46725.23	1.68	0	22748	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	5088	11.69	1.67	12	2.16	3956.00	27613.00	70900	20230714	-34.77	22400	20230515	106.47	48350	-4.34	20240220	39900	15.91	20240117	70900	-34.77	20230714	22400	106.47	20230515	3.51	N	053610	500	55 억		184802	N	N	260	N	00	N
63	20240220	110457	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46500	1900	2	4.26	10169016650	217435	339.58	44600	48350	44450	57900	31250	44600	46768.10	1.68	0	25898	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	5115	11.75	1.68	12	1.98	3956.00	27613.00	70900	20230714	-34.41	22400	20230515	107.59	48350	-3.83	20240220	39900	16.54	20240117	70900	-34.41	20230714	22400	107.59	20230515	3.51	N	053610	500	55 억		184802	N	N	260	N	00	N
64	20240220	100449	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45700	1100	2	2.47	2644440600	57765	90.21	44600	46300	44450	57900	31250	44600	45779.33	1.68	0	4911	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	5027	11.55	1.66	12	0.53	3956.00	27613.00	70900	20230714	-35.54	22400	20230515	104.02	46600	-1.93	20240102	39900	14.54	20240117	70900	-35.54	20230714	22400	104.02	20230515	3.51	N	053610	500	55 억		184802	N	N	260	N	00	N
65	20240220	090500	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45400	800	2	1.79	248036150	5472	8.55	44600	45800	44450	57900	31250	44600	45328.51	1.68	0	449	46500	45550	44700	43750	42900	46025	44225	55	13300	500	28540	50	1	11000000	4994	11.48	1.64	12	0.05	3956.00	27613.00	70900	20230714	-35.97	22400	20230515	102.68	46600	-2.58	20240102	39900	13.78	20240117	70900	-35.97	20230714	22400	102.68	20230515	3.51	N	053610	500	55 억		184802	N	N	260	N	00	N
66	20240219	160500	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44600	500	2	1.13	2846191900	63710	94.77	44100	45650	43850	57300	30900	44100	44675.12	1.64	0	2643	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4906	11.27	1.62	12	0.58	3956.00	27613.00	70900	20230714	-37.09	22400	20230515	99.11	46600	-4.29	20240102	39900	11.78	20240117	70900	-37.09	20230714	22400	99.11	20230515	3.48	N	053610	500	55 억		180902	N	N	260	N	00	N
67	20240219	150502	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44350	250	2	0.57	2626391700	58784	87.44	44100	45650	43850	57300	30900	44100	44679.63	1.64	0	4355	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4879	11.21	1.61	12	0.53	3956.00	27613.00	70900	20230714	-37.45	22400	20230515	97.99	46600	-4.83	20240102	39900	11.15	20240117	70900	-37.45	20230714	22400	97.99	20230515	3.48	N	053610	500	55 억		180902	N	N	1483	N	00	N
68	20240219	140502	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44400	300	2	0.68	2296274850	51334	76.36	44100	45650	43850	57300	30900	44100	44733.23	1.64	0	5010	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4884	11.22	1.61	12	0.47	3956.00	27613.00	70900	20230714	-37.38	22400	20230515	98.21	46600	-4.72	20240102	39900	11.28	20240117	70900	-37.38	20230714	22400	98.21	20230515	3.48	N	053610	500	55 억		180902	N	N	1483	N	00	N
69	20240219	130501	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44350	250	2	0.57	2114842700	47243	70.28	44100	45650	43850	57300	30900	44100	44766.56	1.64	0	3737	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4879	11.21	1.61	12	0.43	3956.00	27613.00	70900	20230714	-37.45	22400	20230515	97.99	46600	-4.83	20240102	39900	11.15	20240117	70900	-37.45	20230714	22400	97.99	20230515	3.48	N	053610	500	55 억		180902	N	N	1483	N	00	N
70	20240219	120501	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44400	300	2	0.68	1878061500	41918	62.36	44100	45650	43850	57300	30900	44100	44804.84	1.64	0	3139	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4884	11.22	1.61	12	0.38	3956.00	27613.00	70900	20230714	-37.38	22400	20230515	98.21	46600	-4.72	20240102	39900	11.28	20240117	70900	-37.38	20230714	22400	98.21	20230515	3.48	N	053610	500	55 억		180902	N	N	1483	N	00	N
71	20240219	110500	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44700	600	2	1.36	1688027000	37656	56.02	44100	45650	43850	57300	30900	44100	44829.43	1.64	0	3327	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4917	11.30	1.62	12	0.34	3956.00	27613.00	70900	20230714	-36.95	22400	20230515	99.55	46600	-4.08	20240102	39900	12.03	20240117	70900	-36.95	20230714	22400	99.55	20230515	3.48	N	053610	500	55 억		180902	N	N	1483	N	00	N
72	20240219	100455	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44800	700	2	1.59	1327408550	29614	44.05	44100	45650	43850	57300	30900	44100	44826.04	1.64	0	2807	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4928	11.32	1.62	12	0.27	3956.00	27613.00	70900	20230714	-36.81	22400	20230515	100.00	46600	-3.86	20240102	39900	12.28	20240117	70900	-36.81	20230714	22400	100.00	20230515	3.48	N	053610	500	55 억		180902	N	N	1483	N	00	N
73	20240219	090458	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44250	150	2	0.34	158919900	3604	5.36	44100	44250	43850	57300	30900	44100	44095.30	1.64	0	357	45833	44966	44233	43366	42633	44600	43000	55	13200	500	28220	50	1	11000000	4868	11.19	1.60	12	0.03	3956.00	27613.00	70900	20230714	-37.59	22400	20230515	97.54	46600	-5.04	20240102	39900	10.90	20240117	70900	-37.59	20230714	22400	97.54	20230515	3.48	N	053610	500	55 억		180902	N	N	1483	N	00	N
74	20240216	160455	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44100	-850	5	-1.89	2946143150	67070	68.31	45100	45100	43500	58400	31500	44950	43925.43	1.67	0	-909	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4851	11.15	1.60	12	0.61	3956.00	27613.00	70900	20230714	-37.80	22400	20230515	96.88	46600	-5.36	20240102	39900	10.53	20240117	70900	-37.80	20230714	22400	96.88	20230515	3.44	N	053610	500	55 억		183809	N	N	1483	N	00	N
75	20240216	150458	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43650	-1300	5	-2.89	2535751250	57737	58.80	45100	45100	43500	58400	31500	44950	43919.00	1.67	0	1192	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4802	11.03	1.58	12	0.52	3956.00	27613.00	70900	20230714	-38.43	22400	20230515	94.87	46600	-6.33	20240102	39900	9.40	20240117	70900	-38.43	20230714	22400	94.87	20230515	3.44	N	053610	500	55 억		183809	N	N	946	N	00	N
76	20240216	140501	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43750	-1200	5	-2.67	2251877050	51226	52.17	45100	45100	43500	58400	31500	44950	43959.65	1.67	0	133	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4813	11.06	1.58	12	0.47	3956.00	27613.00	70900	20230714	-38.29	22400	20230515	95.31	46600	-6.12	20240102	39900	9.65	20240117	70900	-38.29	20230714	22400	95.31	20230515	3.44	N	053610	500	55 억		183809	N	N	946	N	00	N
77	20240216	130455	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43500	-1450	5	-3.23	2020824950	45941	46.79	45100	45100	43500	58400	31500	44950	43987.40	1.67	0	-919	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4785	11.00	1.58	12	0.42	3956.00	27613.00	70900	20230714	-38.65	22400	20230515	94.20	46600	-6.65	20240102	39900	9.02	20240117	70900	-38.65	20230714	22400	94.20	20230515	3.44	N	053610	500	55 억		183809	N	N	946	N	00	N
78	20240216	120458	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43500	-1450	5	-3.23	1788084000	40595	41.35	45100	45100	43500	58400	31500	44950	44046.90	1.67	0	-1130	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4785	11.00	1.58	12	0.37	3956.00	27613.00	70900	20230714	-38.65	22400	20230515	94.20	46600	-6.65	20240102	39900	9.02	20240117	70900	-38.65	20230714	22400	94.20	20230515	3.44	N	053610	500	55 억		183809	N	N	946	N	00	N
79	20240216	110459	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43850	-1100	5	-2.45	1452126850	32891	33.50	45100	45100	43550	58400	31500	44950	44149.67	1.67	0	-1508	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4824	11.08	1.59	12	0.30	3956.00	27613.00	70900	20230714	-38.15	22400	20230515	95.76	46600	-5.90	20240102	39900	9.90	20240117	70900	-38.15	20230714	22400	95.76	20230515	3.44	N	053610	500	55 억		183809	N	N	946	N	00	N
80	20240216	100456	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43850	-1100	5	-2.45	962946050	21700	22.10	45100	45100	43700	58400	31500	44950	44375.39	1.67	0	-232	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4824	11.08	1.59	12	0.20	3956.00	27613.00	70900	20230714	-38.15	22400	20230515	95.76	46600	-5.90	20240102	39900	9.90	20240117	70900	-38.15	20230714	22400	95.76	20230515	3.44	N	053610	500	55 억		183809	N	N	946	N	00	N
81	20240216	090451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44700	-250	5	-0.56	37625900	840	0.86	45100	45100	44300	58400	31500	44950	44792.74	1.67	0	-247	47583	46266	45183	43866	42783	45725	43325	55	13450	500	28760	50	1	11000000	4917	11.30	1.62	12	0.01	3956.00	27613.00	70900	20230714	-36.95	22400	20230515	99.55	46600	-4.08	20240102	39900	12.03	20240117	70900	-36.95	20230714	22400	99.55	20230515	3.44	N	053610	500	55 억		183809	N	N	946	N	00	N
82	20240215	160454	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44950	-900	5	-1.96	4399160100	98065	108.83	46200	46500	44100	59600	32100	45850	44859.59	1.77	0	-12775	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	4945	11.36	1.63	12	0.89	3956.00	27613.00	70900	20230714	-36.60	22400	20230515	100.67	46600	-3.54	20240102	39900	12.66	20240117	70900	-36.60	20230714	22400	100.67	20230515	3.38	N	053610	500	55 억		194288	N	N	946	N	00	N
83	20240215	150457	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44800	-1050	5	-2.29	4063783500	90609	100.55	46200	46500	44100	59600	32100	45850	44849.67	1.77	0	-10763	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	4928	11.32	1.62	12	0.82	3956.00	27613.00	70900	20230714	-36.81	22400	20230515	100.00	46600	-3.86	20240102	39900	12.28	20240117	70900	-36.81	20230714	22400	100.00	20230515	3.38	N	053610	500	55 억		194288	N	N	1440	N	00	N
84	20240215	140454	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44600	-1250	5	-2.73	3727023550	83065	92.18	46200	46500	44100	59600	32100	45850	44868.76	1.77	0	-11415	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	4906	11.27	1.62	12	0.76	3956.00	27613.00	70900	20230714	-37.09	22400	20230515	99.11	46600	-4.29	20240102	39900	11.78	20240117	70900	-37.09	20230714	22400	99.11	20230515	3.38	N	053610	500	55 억		194288	N	N	1440	N	00	N
85	20240215	130451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44300	-1550	5	-3.38	3302547400	73572	81.65	46200	46500	44100	59600	32100	45850	44888.65	1.77	0	-12335	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	4873	11.20	1.60	12	0.67	3956.00	27613.00	70900	20230714	-37.52	22400	20230515	97.77	46600	-4.94	20240102	39900	11.03	20240117	70900	-37.52	20230714	22400	97.77	20230515	3.38	N	053610	500	55 억		194288	N	N	1440	N	00	N
86	20240215	120454	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44400	-1450	5	-3.16	3027462750	67391	74.79	46200	46500	44100	59600	32100	45850	44923.84	1.77	0	-11653	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	4884	11.22	1.61	12	0.61	3956.00	27613.00	70900	20230714	-37.38	22400	20230515	98.21	46600	-4.72	20240102	39900	11.28	20240117	70900	-37.38	20230714	22400	98.21	20230515	3.38	N	053610	500	55 억		194288	N	N	1440	N	00	N
87	20240215	110451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44400	-1450	5	-3.16	2786743900	61963	68.76	46200	46500	44100	59600	32100	45850	44974.32	1.77	0	-12743	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	4884	11.22	1.61	12	0.56	3956.00	27613.00	70900	20230714	-37.38	22400	20230515	98.21	46600	-4.72	20240102	39900	11.28	20240117	70900	-37.38	20230714	22400	98.21	20230515	3.38	N	053610	500	55 억		194288	N	N	1440	N	00	N
88	20240215	100450	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44800	-1050	5	-2.29	1900536100	42038	46.65	46200	46500	44500	59600	32100	45850	45209.96	1.77	0	-10671	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	4928	11.32	1.62	12	0.38	3956.00	27613.00	70900	20230714	-36.81	22400	20230515	100.00	46600	-3.86	20240102	39900	12.28	20240117	70900	-36.81	20230714	22400	100.00	20230515	3.38	N	053610	500	55 억		194288	N	N	1440	N	00	N
89	20240215	090450	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45500	-350	5	-0.76	452773950	9816	10.89	46200	46500	45000	59600	32100	45850	46126.12	1.77	0	-2266	47250	46550	45500	44800	43750	46900	45150	55	13750	500	29340	50	1	11000000	5005	11.50	1.65	12	0.09	3956.00	27613.00	70900	20230714	-35.83	22400	20230515	103.12	46600	-2.36	20240102	39900	14.04	20240117	70900	-35.83	20230714	22400	103.12	20230515	3.38	N	053610	500	55 억		194288	N	N	1440	N	00	N
90	20240214	160448	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45850	300	2	0.66	4042099450	89062	55.40	45250	46200	44450	59200	31900	45550	45384.93	1.80	0	-8357	47350	46450	45300	44400	43250	46900	44850	55	13650	500	29150	50	1	11000000	5044	11.59	1.66	12	0.81	3956.00	27613.00	70900	20230714	-35.33	22400	20230515	104.69	46600	-1.61	20240102	39900	14.91	20240117	70900	-35.33	20230714	22400	104.69	20230515	3.35	N	053610	500	55 억		197656	N	N	1438	N	00	N
91	20240214	150448	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45650	100	2	0.22	3757018000	82834	51.53	45250	46200	44450	59200	31900	45550	45355.97	1.80	0	-7223	47350	46450	45300	44400	43250	46900	44850	55	13650	500	29150	50	1	11000000	5022	11.54	1.65	12	0.75	3956.00	27613.00	70900	20230714	-35.61	22400	20230515	103.79	46600	-2.04	20240102	39900	14.41	20240117	70900	-35.61	20230714	22400	103.79	20230515	3.35	N	053610	500	55 억		197656	N	N	5834	N	00	N
92	20240214	140446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45450	-100	5	-0.22	3367115800	74263	46.20	45250	46200	44450	59200	31900	45550	45340.40	1.80	0	-7246	47350	46450	45300	44400	43250	46900	44850	55	13650	500	29150	50	1	11000000	5000	11.49	1.65	12	0.68	3956.00	27613.00	70900	20230714	-35.90	22400	20230515	102.90	46600	-2.47	20240102	39900	13.91	20240117	70900	-35.90	20230714	22400	102.90	20230515	3.35	N	053610	500	55 억		197656	N	N	5834	N	00	N
93	20240214	130448	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45700	150	2	0.33	2993156450	66054	41.09	45250	46200	44450	59200	31900	45550	45313.75	1.80	0	-6840	47350	46450	45300	44400	43250	46900	44850	55	13650	500	29150	50	1	11000000	5027	11.55	1.66	12	0.60	3956.00	27613.00	70900	20230714	-35.54	22400	20230515	104.02	46600	-1.93	20240102	39900	14.54	20240117	70900	-35.54	20230714	22400	104.02	20230515	3.35	N	053610	500	55 억		197656	N	N	5834	N	00	N
94	20240214	120445	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45900	350	2	0.77	2741135450	60554	37.67	45250	46200	44450	59200	31900	45550	45267.58	1.80	0	-6584	47350	46450	45300	44400	43250	46900	44850	55	13650	500	29150	50	1	11000000	5049	11.60	1.66	12	0.55	3956.00	27613.00	70900	20230714	-35.26	22400	20230515	104.91	46600	-1.50	20240102	39900	15.04	20240117	70900	-35.26	20230714	22400	104.91	20230515	3.35	N	053610	500	55 억		197656	N	N	5834	N	00	N
95	20240214	110451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45500	-50	5	-0.11	1929605450	42867	26.67	45250	45700	44450	59200	31900	45550	45013.66	1.80	0	-3905	47350	46450	45300	44400	43250	46900	44850	55	13650	500	29150	50	1	11000000	5005	11.50	1.65	12	0.39	3956.00	27613.00	70900	20230714	-35.83	22400	20230515	103.12	46600	-2.36	20240102	39900	14.04	20240117	70900	-35.83	20230714	22400	103.12	20230515	3.35	N	053610	500	55 억		197656	N	N	5834	N	00	N
96	20240214	090443	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44800	-750	5	-1.65	344464300	7654	4.76	45250	45250	44450	59200	31900	45550	45003.84	1.80	0	-904	47350	46450	45300	44400	43250	46900	44850	55	13650	500	29150	50	1	11000000	4928	11.32	1.62	12	0.07	3956.00	27613.00	70900	20230714	-36.81	22400	20230515	100.00	46600	-3.86	20240102	39900	12.28	20240117	70900	-36.81	20230714	22400	100.00	20230515	3.35	N	053610	500	55 억		197656	N	N	5834	N	00	N
97	20240213	160444	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45550	1650	2	3.76	7225579300	158716	181.50	44300	46200	44150	57000	30750	43900	45525.05	1.78	0	5637	45500	44700	43950	43150	42400	45100	43550	55	13100	500	28090	50	1	11000000	5011	11.51	1.65	12	1.44	3956.00	27613.00	70900	20230714	-35.75	22400	20230515	103.35	46600	-2.25	20240102	39900	14.16	20240117	70900	-35.75	20230714	22400	103.35	20230515	3.37	N	053610	500	55 억		195396	N	N	5831	N	00	N
98	20240213	150441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45500	1600	2	3.64	6876584250	151046	172.72	44300	46200	44150	57000	30750	43900	45526.42	1.78	0	6882	45500	44700	43950	43150	42400	45100	43550	55	13100	500	28090	50	1	11000000	5005	11.50	1.65	12	1.37	3956.00	27613.00	70900	20230714	-35.83	22400	20230515	103.12	46600	-2.36	20240102	39900	14.04	20240117	70900	-35.83	20230714	22400	103.12	20230515	3.37	N	053610	500	55 억		195396	N	N	4064	N	00	N
99	20240213	140449	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46050	2150	2	4.90	6172395950	135652	155.12	44300	46200	44150	57000	30750	43900	45501.70	1.78	0	8395	45500	44700	43950	43150	42400	45100	43550	55	13100	500	28090	50	1	11000000	5066	11.64	1.67	12	1.23	3956.00	27613.00	70900	20230714	-35.05	22400	20230515	105.58	46600	-1.18	20240102	39900	15.41	20240117	70900	-35.05	20230714	22400	105.58	20230515	3.37	N	053610	500	55 억		195396	N	N	4064	N	00	N
100	20240213	130444	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45550	1650	2	3.76	4940175300	108854	124.48	44300	46150	44150	57000	30750	43900	45383.50	1.78	0	5072	45500	44700	43950	43150	42400	45100	43550	55	13100	500	28090	50	1	11000000	5011	11.51	1.65	12	0.99	3956.00	27613.00	70900	20230714	-35.75	22400	20230515	103.35	46600	-2.25	20240102	39900	14.16	20240117	70900	-35.75	20230714	22400	103.35	20230515	3.37	N	053610	500	55 억		195396	N	N	4064	N	00	N
101	20240213	120447	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45850	1950	2	4.44	4529602150	99864	114.20	44300	46150	44150	57000	30750	43900	45357.71	1.78	0	3966	45500	44700	43950	43150	42400	45100	43550	55	13100	500	28090	50	1	11000000	5044	11.59	1.66	12	0.91	3956.00	27613.00	70900	20230714	-35.33	22400	20230515	104.69	46600	-1.61	20240102	39900	14.91	20240117	70900	-35.33	20230714	22400	104.69	20230515	3.37	N	053610	500	55 억		195396	N	N	4064	N	00	N
102	20240213	110446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45750	1850	2	4.21	3917258000	86453	98.86	44300	46150	44150	57000	30750	43900	45310.84	1.78	0	468	45500	44700	43950	43150	42400	45100	43550	55	13100	500	28090	50	1	11000000	5033	11.56	1.66	12	0.79	3956.00	27613.00	70900	20230714	-35.47	22400	20230515	104.24	46600	-1.82	20240102	39900	14.66	20240117	70900	-35.47	20230714	22400	104.24	20230515	3.37	N	053610	500	55 억		195396	N	N	4064	N	00	N
103	20240213	100403	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45200	1300	2	2.96	2038685050	45319	51.82	44300	45600	44150	57000	30750	43900	44985.22	1.78	0	-1845	45500	44700	43950	43150	42400	45100	43550	55	13100	500	28090	50	1	11000000	4972	11.43	1.64	12	0.41	3956.00	27613.00	70900	20230714	-36.25	22400	20230515	101.79	46600	-3.00	20240102	39900	13.28	20240117	70900	-36.25	20230714	22400	101.79	20230515	3.37	N	053610	500	55 억		195396	N	N	4064	N	00	N