KissMeData/086390/price/prices-20230601.csv

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
20230630,160628,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15000,-40,5,-0.27,1898875380,127532,75.85,15040,15130,14560,19550,10530,15040,14889.40,11.54,0,-7216,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3170,-59.52,2.17,12,0.60,-252.00,6912.00,20100,20220816,-25.37,10000,20230103,50.00,15630,-4.03,20230620,10000,50.00,20230103,20100,-25.37,20220816,10000,50.00,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10745,N,00,N
20230630,150631,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15020,-20,5,-0.13,1687170080,113440,67.47,15040,15130,14560,19550,10530,15040,14872.80,11.54,0,-3667,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3174,-59.60,2.17,12,0.54,-252.00,6912.00,20100,20220816,-25.27,10000,20230103,50.20,15630,-3.90,20230620,10000,50.20,20230103,20100,-25.27,20220816,10000,50.20,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10579,N,00,N
20230630,140629,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15010,-30,5,-0.20,1480136070,99640,59.26,15040,15130,14560,19550,10530,15040,14854.84,11.54,0,-2657,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3172,-59.56,2.17,12,0.47,-252.00,6912.00,20100,20220816,-25.32,10000,20230103,50.10,15630,-3.97,20230620,10000,50.10,20230103,20100,-25.32,20220816,10000,50.10,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10579,N,00,N
20230630,130631,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14900,-140,5,-0.93,1333134970,89797,53.41,15040,15130,14560,19550,10530,15040,14846.10,11.54,0,457,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3149,-59.13,2.16,12,0.42,-252.00,6912.00,20100,20220816,-25.87,10000,20230103,49.00,15630,-4.67,20230620,10000,49.00,20230103,20100,-25.87,20220816,10000,49.00,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10579,N,00,N
20230630,120627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14940,-100,5,-0.66,1238546570,83447,49.63,15040,15130,14560,19550,10530,15040,14842.31,11.54,0,2449,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3157,-59.29,2.16,12,0.39,-252.00,6912.00,20100,20220816,-25.67,10000,20230103,49.40,15630,-4.41,20230620,10000,49.40,20230103,20100,-25.67,20220816,10000,49.40,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10579,N,00,N
20230630,110630,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15050,10,2,0.07,1101883580,74312,44.20,15040,15130,14560,19550,10530,15040,14827.80,11.54,0,5509,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3181,-59.72,2.18,12,0.35,-252.00,6912.00,20100,20220816,-25.12,10000,20230103,50.50,15630,-3.71,20230620,10000,50.50,20230103,20100,-25.12,20220816,10000,50.50,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10579,N,00,N
20230630,100629,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14890,-150,5,-1.00,665423540,45239,26.91,15040,15040,14560,19550,10530,15040,14709.07,11.54,0,-9415,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3147,-59.09,2.15,12,0.21,-252.00,6912.00,20100,20220816,-25.92,10000,20230103,48.90,15630,-4.73,20230620,10000,48.90,20230103,20100,-25.92,20220816,10000,48.90,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10579,N,00,N
20230630,090630,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14780,-260,5,-1.73,103891590,6982,4.15,15040,15040,14770,19550,10530,15040,14879.92,11.54,0,-4237,15426,15232,15016,14822,14606,15330,14920,106,4510,500,10520,10,1,21134126,3124,-58.65,2.14,12,0.03,-252.00,6912.00,20100,20220816,-26.47,10000,20230103,47.80,15630,-5.44,20230620,10000,47.80,20230103,20100,-26.47,20220816,10000,47.80,20230103,2.12,Y,086390,500,105 억,,2438368,N,N,10579,N,00,N
20230629,160630,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15040,230,2,1.55,2518733990,167866,121.25,14960,15210,14800,19250,10370,14810,15004.41,11.47,0,15001,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3179,-59.68,2.18,12,0.79,-252.00,6912.00,20100,20220816,-25.17,10000,20230103,50.40,15630,-3.77,20230620,10000,50.40,20230103,20100,-25.17,20220816,10000,50.40,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,10579,N,00,N
20230629,150627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14940,130,2,0.88,2368106120,157828,114.00,14960,15210,14800,19250,10370,14810,15004.35,11.47,0,12988,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3157,-59.29,2.16,12,0.75,-252.00,6912.00,20100,20220816,-25.67,10000,20230103,49.40,15630,-4.41,20230620,10000,49.40,20230103,20100,-25.67,20220816,10000,49.40,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,11202,N,00,N
20230629,140625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14980,170,2,1.15,2163196330,144146,104.12,14960,15210,14800,19250,10370,14810,15006.98,11.47,0,11348,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3166,-59.44,2.17,12,0.68,-252.00,6912.00,20100,20220816,-25.47,10000,20230103,49.80,15630,-4.16,20230620,10000,49.80,20230103,20100,-25.47,20220816,10000,49.80,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,11202,N,00,N
20230629,130626,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14920,110,2,0.74,1921530460,128049,92.49,14960,15210,14800,19250,10370,14810,15006.21,11.47,0,13591,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3153,-59.21,2.16,12,0.61,-252.00,6912.00,20100,20220816,-25.77,10000,20230103,49.20,15630,-4.54,20230620,10000,49.20,20230103,20100,-25.77,20220816,10000,49.20,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,11202,N,00,N
20230629,120628,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14870,60,2,0.41,1694075640,112740,81.43,14960,15210,14850,19250,10370,14810,15026.39,11.47,0,11759,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3143,-59.01,2.15,12,0.53,-252.00,6912.00,20100,20220816,-26.02,10000,20230103,48.70,15630,-4.86,20230620,10000,48.70,20230103,20100,-26.02,20220816,10000,48.70,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,11202,N,00,N
20230629,110628,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15030,220,2,1.49,1499026630,99691,72.01,14960,15210,14850,19250,10370,14810,15036.73,11.47,0,14442,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3176,-59.64,2.17,12,0.47,-252.00,6912.00,20100,20220816,-25.22,10000,20230103,50.30,15630,-3.84,20230620,10000,50.30,20230103,20100,-25.22,20220816,10000,50.30,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,11202,N,00,N
20230629,100629,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15000,190,2,1.28,1007916180,67214,48.55,14960,15190,14850,19250,10370,14810,14995.63,11.47,0,-1173,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3170,-59.52,2.17,12,0.32,-252.00,6912.00,20100,20220816,-25.37,10000,20230103,50.00,15630,-4.03,20230620,10000,50.00,20230103,20100,-25.37,20220816,10000,50.00,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,11202,N,00,N
20230629,090611,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14890,80,2,0.54,189469580,12660,9.14,14960,15050,14850,19250,10370,14810,14966.00,11.47,0,4813,15150,14980,14730,14560,14310,15065,14645,106,4440,500,10360,10,1,21134126,3147,-59.09,2.15,12,0.06,-252.00,6912.00,20100,20220816,-25.92,10000,20230103,48.90,15630,-4.73,20230620,10000,48.90,20230103,20100,-25.92,20220816,10000,48.90,20230103,2.12,Y,086390,500,105 억,,2424066,N,N,11202,N,00,N
20230628,160619,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14810,120,2,0.82,2027632460,138075,146.36,14750,14900,14480,19090,10290,14690,14684.48,11.36,0,24956,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3130,-58.77,2.14,12,0.65,-252.00,6912.00,20100,20220816,-26.32,10000,20230103,48.10,15630,-5.25,20230620,10000,48.10,20230103,20100,-26.32,20220816,10000,48.10,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11202,N,00,N
20230628,150625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14770,80,2,0.54,1839455330,125348,132.87,14750,14900,14480,19090,10290,14690,14674.79,11.36,0,19353,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3122,-58.61,2.14,12,0.59,-252.00,6912.00,20100,20220816,-26.52,10000,20230103,47.70,15630,-5.50,20230620,10000,47.70,20230103,20100,-26.52,20220816,10000,47.70,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11367,N,00,N
20230628,140622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14700,10,2,0.07,1514413960,103339,109.54,14750,14900,14480,19090,10290,14690,14654.82,11.36,0,19260,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3107,-58.33,2.13,12,0.49,-252.00,6912.00,20100,20220816,-26.87,10000,20230103,47.00,15630,-5.95,20230620,10000,47.00,20230103,20100,-26.87,20220816,10000,47.00,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11367,N,00,N
20230628,130623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14700,10,2,0.07,1092074080,74484,78.95,14750,14900,14480,19090,10290,14690,14661.86,11.36,0,2944,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3107,-58.33,2.13,12,0.35,-252.00,6912.00,20100,20220816,-26.87,10000,20230103,47.00,15630,-5.95,20230620,10000,47.00,20230103,20100,-26.87,20220816,10000,47.00,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11367,N,00,N
20230628,120615,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14560,-130,5,-0.88,915816040,62445,66.19,14750,14900,14480,19090,10290,14690,14665.96,11.36,0,-2390,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3077,-57.78,2.11,12,0.30,-252.00,6912.00,20100,20220816,-27.56,10000,20230103,45.60,15630,-6.85,20230620,10000,45.60,20230103,20100,-27.56,20220816,10000,45.60,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11367,N,00,N
20230628,110627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14600,-90,5,-0.61,705156800,47935,50.81,14750,14900,14500,19090,10290,14690,14710.69,11.36,0,-304,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3086,-57.94,2.11,12,0.23,-252.00,6912.00,20100,20220816,-27.36,10000,20230103,46.00,15630,-6.59,20230620,10000,46.00,20230103,20100,-27.36,20220816,10000,46.00,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11367,N,00,N
20230628,100627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14730,40,2,0.27,419822310,28400,30.10,14750,14900,14680,19090,10290,14690,14782.48,11.36,0,5822,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3113,-58.45,2.13,12,0.13,-252.00,6912.00,20100,20220816,-26.72,10000,20230103,47.30,15630,-5.76,20230620,10000,47.30,20230103,20100,-26.72,20220816,10000,47.30,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11367,N,00,N
20230628,090624,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14860,170,2,1.16,103720070,7010,7.43,14750,14880,14750,19090,10290,14690,14796.02,11.36,0,3834,15016,14852,14626,14462,14236,14885,14495,106,4400,500,10280,10,1,21134126,3141,-58.97,2.15,12,0.03,-252.00,6912.00,20100,20220816,-26.07,10000,20230103,48.60,15630,-4.93,20230620,10000,48.60,20230103,20100,-26.07,20220816,10000,48.60,20230103,2.12,Y,086390,500,105 억,,2400200,N,N,11367,N,00,N
20230627,160623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14690,-140,5,-0.94,1372083990,94062,79.56,14690,14790,14400,19270,10390,14830,14586.95,11.39,0,-11005,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3105,-58.29,2.13,12,0.45,-252.00,6912.00,20100,20220816,-26.92,10000,20230103,46.90,15630,-6.01,20230620,10000,46.90,20230103,20100,-26.92,20220816,10000,46.90,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,11367,N,00,N
20230627,150628,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14660,-170,5,-1.15,1236396850,84814,71.73,14690,14790,14400,19270,10390,14830,14577.72,11.39,0,-11854,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3098,-58.17,2.12,12,0.40,-252.00,6912.00,20100,20220816,-27.06,10000,20230103,46.60,15630,-6.21,20230620,10000,46.60,20230103,20100,-27.06,20220816,10000,46.60,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,8471,N,00,N
20230627,140635,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14580,-250,5,-1.69,1069887920,73408,62.09,14690,14790,14400,19270,10390,14830,14574.51,11.39,0,-12622,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3081,-57.86,2.11,12,0.35,-252.00,6912.00,20100,20220816,-27.46,10000,20230103,45.80,15630,-6.72,20230620,10000,45.80,20230103,20100,-27.46,20220816,10000,45.80,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,8471,N,00,N
20230627,130633,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14580,-250,5,-1.69,969442000,66522,56.26,14690,14790,14400,19270,10390,14830,14573.22,11.39,0,-13420,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3081,-57.86,2.11,12,0.31,-252.00,6912.00,20100,20220816,-27.46,10000,20230103,45.80,15630,-6.72,20230620,10000,45.80,20230103,20100,-27.46,20220816,10000,45.80,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,8471,N,00,N
20230627,120635,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14610,-220,5,-1.48,892171080,61230,51.79,14690,14790,14400,19270,10390,14830,14570.77,11.39,0,-14173,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3088,-57.98,2.11,12,0.29,-252.00,6912.00,20100,20220816,-27.31,10000,20230103,46.10,15630,-6.53,20230620,10000,46.10,20230103,20100,-27.31,20220816,10000,46.10,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,8471,N,00,N
20230627,110638,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14620,-210,5,-1.42,794334300,54546,46.13,14690,14790,14400,19270,10390,14830,14562.60,11.39,0,-15068,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3090,-58.02,2.12,12,0.26,-252.00,6912.00,20100,20220816,-27.26,10000,20230103,46.20,15630,-6.46,20230620,10000,46.20,20230103,20100,-27.26,20220816,10000,46.20,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,8471,N,00,N
20230627,100621,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14520,-310,5,-2.09,474297230,32514,27.50,14690,14790,14510,19270,10390,14830,14587.40,11.39,0,-10313,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3069,-57.62,2.10,12,0.15,-252.00,6912.00,20100,20220816,-27.76,10000,20230103,45.20,15630,-7.10,20230620,10000,45.20,20230103,20100,-27.76,20220816,10000,45.20,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,8471,N,00,N
20230627,090625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14670,-160,5,-1.08,93752450,6403,5.42,14690,14740,14560,19270,10390,14830,14641.66,11.39,0,-1169,15250,15040,14670,14460,14090,15145,14565,106,4440,500,10380,10,1,21134126,3100,-58.21,2.12,12,0.03,-252.00,6912.00,20100,20220816,-27.01,10000,20230103,46.70,15630,-6.14,20230620,10000,46.70,20230103,20100,-27.01,20220816,10000,46.70,20230103,2.21,Y,086390,500,105 억,,2408034,N,N,8471,N,00,N
20230626,160621,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14830,230,2,1.58,1729086340,117822,66.82,14600,14880,14300,18980,10220,14600,14674.94,11.36,0,7129,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3134,-58.85,2.15,12,0.56,-252.00,6912.00,20100,20220816,-26.22,10000,20230103,48.30,15630,-5.12,20230620,10000,48.30,20230103,20100,-26.22,20220816,10000,48.30,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,8471,N,00,N
20230626,150627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14780,180,2,1.23,1532254540,104541,59.29,14600,14880,14300,18980,10220,14600,14656.97,11.36,0,6511,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3124,-58.65,2.14,12,0.49,-252.00,6912.00,20100,20220816,-26.47,10000,20230103,47.80,15630,-5.44,20230620,10000,47.80,20230103,20100,-26.47,20220816,10000,47.80,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,18912,N,00,N
20230626,140627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14700,100,2,0.68,1328303270,90694,51.44,14600,14880,14300,18980,10220,14600,14645.99,11.36,0,5016,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3107,-58.33,2.13,12,0.43,-252.00,6912.00,20100,20220816,-26.87,10000,20230103,47.00,15630,-5.95,20230620,10000,47.00,20230103,20100,-26.87,20220816,10000,47.00,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,18912,N,00,N
20230626,130623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14660,60,2,0.41,1126879330,77013,43.68,14600,14880,14300,18980,10220,14600,14632.33,11.36,0,-2924,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3098,-58.17,2.12,12,0.36,-252.00,6912.00,20100,20220816,-27.06,10000,20230103,46.60,15630,-6.21,20230620,10000,46.60,20230103,20100,-27.06,20220816,10000,46.60,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,18912,N,00,N
20230626,120623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14570,-30,5,-0.21,946722160,64670,36.68,14600,14880,14300,18980,10220,14600,14639.28,11.36,0,-6137,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3079,-57.82,2.11,12,0.31,-252.00,6912.00,20100,20220816,-27.51,10000,20230103,45.70,15630,-6.78,20230620,10000,45.70,20230103,20100,-27.51,20220816,10000,45.70,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,18912,N,00,N
20230626,110622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14630,30,2,0.21,876161970,59829,33.93,14600,14880,14300,18980,10220,14600,14644.44,11.36,0,-5201,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3092,-58.06,2.12,12,0.28,-252.00,6912.00,20100,20220816,-27.21,10000,20230103,46.30,15630,-6.40,20230620,10000,46.30,20230103,20100,-27.21,20220816,10000,46.30,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,18912,N,00,N
20230626,100622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14690,90,2,0.62,596579620,40744,23.11,14600,14880,14300,18980,10220,14600,14642.15,11.36,0,-834,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3105,-58.29,2.13,12,0.19,-252.00,6912.00,20100,20220816,-26.92,10000,20230103,46.90,15630,-6.01,20230620,10000,46.90,20230103,20100,-26.92,20220816,10000,46.90,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,18912,N,00,N
20230626,090624,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14550,-50,5,-0.34,114680110,7898,4.48,14600,14620,14300,18980,10220,14600,14520.15,11.36,0,-2969,15046,14822,14626,14402,14206,14935,14515,106,4380,500,10220,10,1,21134126,3075,-57.74,2.11,12,0.04,-252.00,6912.00,20100,20220816,-27.61,10000,20230103,45.50,15630,-6.91,20230620,10000,45.50,20230103,20100,-27.61,20220816,10000,45.50,20230103,2.24,Y,086390,500,105 억,,2400508,N,N,18912,N,00,N
20230623,171541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14600,260,2,1.81,2576365800,175614,140.49,14430,14850,14430,18640,10040,14340,14670.66,11.23,328,26282,15026,14682,14486,14142,13946,14585,14045,106,4300,500,10030,10,1,21134126,3086,-57.94,2.11,12,0.83,-252.00,6912.00,20200,20220622,-27.72,10000,20230103,46.00,15630,-6.59,20230620,10000,46.00,20230103,20100,-27.36,20220816,10000,46.00,20230103,1.98,Y,086390,500,105 억,,2372980,N,N,18909,N,00,N
20230623,140518,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14610,270,2,1.88,2136169620,145428,116.35,14430,14850,14430,18640,10040,14340,14688.85,11.23,328,19486,15026,14682,14486,14142,13946,14585,14045,106,4300,500,10030,10,1,21134126,3088,-57.98,2.11,12,0.69,-252.00,6912.00,20200,20220622,-27.67,10000,20230103,46.10,15630,-6.53,20230620,10000,46.10,20230103,20100,-27.31,20220816,10000,46.10,20230103,1.98,Y,086390,500,105 억,,2372980,N,N,23204,N,00,N
20230622,160846,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14340,-310,5,-2.12,1808913510,124709,36.31,14610,14830,14290,19040,10260,14650,14506.03,11.28,0,-26505,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3031,-56.90,2.07,12,0.59,-252.00,6912.00,20600,20220621,-30.39,10000,20230103,43.40,15630,-8.25,20230620,10000,43.40,20230103,20200,-29.01,20220622,10000,43.40,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,23204,N,00,N
20230622,150556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14390,-260,5,-1.77,1619225820,111508,32.47,14610,14830,14290,19040,10260,14650,14521.16,11.28,0,-22636,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3041,-57.10,2.08,12,0.53,-252.00,6912.00,20600,20220621,-30.15,10000,20230103,43.90,15630,-7.93,20230620,10000,43.90,20230103,20200,-28.76,20220622,10000,43.90,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,53291,N,00,N
20230622,140246,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14450,-200,5,-1.37,1237026270,84875,24.71,14610,14830,14400,19040,10260,14650,14574.68,11.28,0,-23109,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3054,-57.34,2.09,12,0.40,-252.00,6912.00,20600,20220621,-29.85,10000,20230103,44.50,15630,-7.55,20230620,10000,44.50,20230103,20200,-28.47,20220622,10000,44.50,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,53291,N,00,N
20230622,130936,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14460,-190,5,-1.30,1160621710,79603,23.18,14610,14830,14400,19040,10260,14650,14580.13,11.28,0,-21242,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3056,-57.38,2.09,12,0.38,-252.00,6912.00,20600,20220621,-29.81,10000,20230103,44.60,15630,-7.49,20230620,10000,44.60,20230103,20200,-28.42,20220622,10000,44.60,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,53291,N,00,N
20230622,120540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14470,-180,5,-1.23,903599430,61798,17.99,14610,14830,14420,19040,10260,14650,14621.82,11.28,0,-15136,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3058,-57.42,2.09,12,0.29,-252.00,6912.00,20600,20220621,-29.76,10000,20230103,44.70,15630,-7.42,20230620,10000,44.70,20230103,20200,-28.37,20220622,10000,44.70,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,53291,N,00,N
20230622,110539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14470,-180,5,-1.23,702345410,47962,13.97,14610,14830,14420,19040,10260,14650,14643.79,11.28,0,-8098,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3058,-57.42,2.09,12,0.23,-252.00,6912.00,20600,20220621,-29.76,10000,20230103,44.70,15630,-7.42,20230620,10000,44.70,20230103,20200,-28.37,20220622,10000,44.70,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,53291,N,00,N
20230622,100419,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14670,20,2,0.14,500380660,34097,9.93,14610,14830,14420,19040,10260,14650,14675.21,11.28,0,-1824,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3100,-58.21,2.12,12,0.16,-252.00,6912.00,20600,20220621,-28.79,10000,20230103,46.70,15630,-6.14,20230620,10000,46.70,20230103,20200,-27.38,20220622,10000,46.70,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,53291,N,00,N
20230622,090445,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14560,-90,5,-0.61,72648600,5018,1.46,14610,14640,14420,19040,10260,14650,14477.60,11.28,0,1827,15950,15300,14970,14320,13990,15135,14155,106,4390,500,10250,10,1,21134126,3077,-57.78,2.11,12,0.02,-252.00,6912.00,20600,20220621,-29.32,10000,20230103,45.60,15630,-6.85,20230620,10000,45.60,20230103,20200,-27.92,20220622,10000,45.60,20230103,2.08,Y,086390,500,105 억,,2384695,N,N,53291,N,00,N
20230621,160445,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14650,-960,5,-6.15,5140739670,343228,118.59,15530,15620,14640,20250,10930,15610,14977.87,12.06,410,-154096,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3096,-58.13,2.12,12,1.62,-252.00,6912.00,21100,20220620,-30.57,10000,20230103,46.50,15630,-6.27,20230620,10000,46.50,20230103,20600,-28.88,20220621,10000,46.50,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,53291,N,00,N
20230621,150853,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14650,-960,5,-6.15,4447790680,296200,102.34,15530,15620,14650,20250,10930,15610,15015.93,12.06,410,-145306,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3096,-58.13,2.12,12,1.40,-252.00,6912.00,21100,20220620,-30.57,10000,20230103,46.50,15630,-6.27,20230620,10000,46.50,20230103,20600,-28.88,20220621,10000,46.50,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,31587,N,00,N
20230621,140654,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14800,-810,5,-5.19,3738812920,247996,85.69,15530,15620,14780,20250,10930,15610,15075.84,12.06,410,-123734,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3128,-58.73,2.14,12,1.17,-252.00,6912.00,21100,20220620,-29.86,10000,20230103,48.00,15630,-5.31,20230620,10000,48.00,20230103,20600,-28.16,20220621,10000,48.00,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,31587,N,00,N
20230621,130535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14860,-750,5,-4.80,3120795190,206343,71.30,15530,15620,14840,20250,10930,15610,15124.02,12.06,410,-102853,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3141,-58.97,2.15,12,0.98,-252.00,6912.00,21100,20220620,-29.57,10000,20230103,48.60,15630,-4.93,20230620,10000,48.60,20230103,20600,-27.86,20220621,10000,48.60,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,31587,N,00,N
20230621,120123,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14920,-690,5,-4.42,2621101660,172796,59.70,15530,15620,14910,20250,10930,15610,15168.45,12.06,410,-80312,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3153,-59.21,2.16,12,0.82,-252.00,6912.00,21100,20220620,-29.29,10000,20230103,49.20,15630,-4.54,20230620,10000,49.20,20230103,20600,-27.57,20220621,10000,49.20,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,31587,N,00,N
20230621,110942,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15040,-570,5,-3.65,2160811880,142046,49.08,15530,15620,14940,20250,10930,15610,15211.72,12.06,410,-65048,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3179,-59.68,2.18,12,0.67,-252.00,6912.00,21100,20220620,-28.72,10000,20230103,50.40,15630,-3.77,20230620,10000,50.40,20230103,20600,-26.99,20220621,10000,50.40,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,31587,N,00,N
20230621,100421,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15200,-410,5,-2.63,1067499250,69512,24.02,15530,15620,15170,20250,10930,15610,15356.61,12.06,410,-28572,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3212,-60.32,2.20,12,0.33,-252.00,6912.00,21100,20220620,-27.96,10000,20230103,52.00,15630,-2.75,20230620,10000,52.00,20230103,20600,-26.21,20220621,10000,52.00,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,31587,N,00,N
20230621,090147,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15390,-220,5,-1.41,73992970,4781,1.65,15530,15540,15380,20250,10930,15610,15472.97,12.06,410,-1748,16290,15950,15290,14950,14290,16120,15120,106,4660,500,10920,10,1,21134126,3253,-61.07,2.23,12,0.02,-252.00,6912.00,21100,20220620,-27.06,10000,20230103,53.90,15630,-1.54,20230620,10000,53.90,20230103,20600,-25.29,20220621,10000,53.90,20230103,2.04,Y,086390,500,105 억,,2548003,N,N,31587,N,00,N
20230620,160503,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15610,620,2,4.14,4338320290,285851,202.00,14920,15630,14630,19480,10500,14990,15176.23,12.09,-29579,-3998,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3299,-61.94,2.26,12,1.35,-252.00,6912.00,21150,20220617,-26.19,10000,20230103,56.10,15630,-0.13,20230620,10000,56.10,20230103,21100,-26.02,20220620,10000,56.10,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,31587,N,00,N
20230620,150817,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15560,570,2,3.80,3782063850,250191,176.80,14920,15560,14630,19480,10500,14990,15116.71,12.09,-29579,-1845,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3288,-61.75,2.25,12,1.18,-252.00,6912.00,21150,20220617,-26.43,10000,20230103,55.60,15560,0.00,20230620,10000,55.60,20230103,21100,-26.26,20220620,10000,55.60,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,20286,N,00,N
20230620,140800,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15080,90,2,0.60,2122653850,142202,100.49,14920,15190,14630,19480,10500,14990,14927.03,12.09,-29579,-7919,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3187,-59.84,2.18,12,0.67,-252.00,6912.00,21150,20220617,-28.70,10000,20230103,50.80,15190,-0.72,20230620,10000,50.80,20230103,21100,-28.53,20220620,10000,50.80,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,20286,N,00,N
20230620,130850,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,15010,20,2,0.13,1490850080,100389,70.94,14920,15080,14630,19480,10500,14990,14850.73,12.09,-29579,-13369,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3172,-59.56,2.17,12,0.48,-252.00,6912.00,21150,20220617,-29.03,10000,20230103,50.10,15130,-0.79,20230530,10000,50.10,20230103,21100,-28.86,20220620,10000,50.10,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,20286,N,00,N
20230620,120755,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14800,-190,5,-1.27,1277907280,86097,60.84,14920,15080,14630,19480,10500,14990,14842.64,12.09,-29579,-18065,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3128,-58.73,2.14,12,0.41,-252.00,6912.00,21150,20220617,-30.02,10000,20230103,48.00,15130,-2.18,20230530,10000,48.00,20230103,21100,-29.86,20220620,10000,48.00,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,20286,N,00,N
20230620,110543,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14790,-200,5,-1.33,1159270000,78060,55.16,14920,15080,14630,19480,10500,14990,14851.01,12.09,-29579,-15518,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3126,-58.69,2.14,12,0.37,-252.00,6912.00,21150,20220617,-30.07,10000,20230103,47.90,15130,-2.25,20230530,10000,47.90,20230103,21100,-29.91,20220620,10000,47.90,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,20286,N,00,N
20230620,100949,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14910,-80,5,-0.53,773720580,52202,36.89,14920,14990,14630,19480,10500,14990,14821.66,12.09,-29579,-19952,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3151,-59.17,2.16,12,0.25,-252.00,6912.00,21150,20220617,-29.50,10000,20230103,49.10,15130,-1.45,20230530,10000,49.10,20230103,21100,-29.34,20220620,10000,49.10,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,20286,N,00,N
20230620,090132,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14930,-60,5,-0.40,22839010,1530,1.08,14920,14990,14920,19480,10500,14990,14927.42,12.09,-29579,655,15330,15160,14830,14660,14330,15245,14745,106,4490,500,10490,10,1,21134126,3155,-59.25,2.16,12,0.01,-252.00,6912.00,21150,20220617,-29.41,10000,20230103,49.30,15130,-1.32,20230530,10000,49.30,20230103,21100,-29.24,20220620,10000,49.30,20230103,1.96,Y,086390,500,105 억,,2554737,N,N,20286,N,00,N
20230619,160755,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14990,180,2,1.22,2072596770,139943,45.85,14790,15000,14500,19250,10370,14810,14810.19,12.10,703,-4408,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3168,-59.48,2.17,12,0.66,-252.00,6912.00,22000,20220616,-31.86,10000,20230103,49.90,15130,-0.93,20230530,10000,49.90,20230103,21100,-28.96,20220620,10000,49.90,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,20286,N,00,N
20230619,150555,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14930,120,2,0.81,1776645470,120174,39.37,14790,15000,14500,19250,10370,14810,14783.94,12.10,703,-5969,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3155,-59.25,2.16,12,0.57,-252.00,6912.00,22000,20220616,-32.14,10000,20230103,49.30,15130,-1.32,20230530,10000,49.30,20230103,21100,-29.24,20220620,10000,49.30,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,30361,N,00,N
20230619,140418,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14820,10,2,0.07,1543910770,104522,34.24,14790,15000,14500,19250,10370,14810,14771.16,12.10,703,-7427,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3132,-58.81,2.14,12,0.49,-252.00,6912.00,22000,20220616,-32.64,10000,20230103,48.20,15130,-2.05,20230530,10000,48.20,20230103,21100,-29.76,20220620,10000,48.20,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,30361,N,00,N
20230619,130220,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14860,50,2,0.34,1347739610,91325,29.92,14790,15000,14500,19250,10370,14810,14757.62,12.10,703,-6362,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3141,-58.97,2.15,12,0.43,-252.00,6912.00,22000,20220616,-32.45,10000,20230103,48.60,15130,-1.78,20230530,10000,48.60,20230103,21100,-29.57,20220620,10000,48.60,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,30361,N,00,N
20230619,120528,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14830,20,2,0.14,1203843780,81604,26.74,14790,15000,14500,19250,10370,14810,14752.26,12.10,703,-6842,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3134,-58.85,2.15,12,0.39,-252.00,6912.00,22000,20220616,-32.59,10000,20230103,48.30,15130,-1.98,20230530,10000,48.30,20230103,21100,-29.72,20220620,10000,48.30,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,30361,N,00,N
20230619,110519,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14750,-60,5,-0.41,1031956810,69971,22.92,14790,15000,14500,19250,10370,14810,14748.35,12.10,703,-2200,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3117,-58.53,2.13,12,0.33,-252.00,6912.00,22000,20220616,-32.95,10000,20230103,47.50,15130,-2.51,20230530,10000,47.50,20230103,21100,-30.09,20220620,10000,47.50,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,30361,N,00,N
20230619,100429,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14750,-60,5,-0.41,509053540,34809,11.40,14790,14790,14500,19250,10370,14810,14624.19,12.10,703,-7483,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3117,-58.53,2.13,12,0.16,-252.00,6912.00,22000,20220616,-32.95,10000,20230103,47.50,15130,-2.51,20230530,10000,47.50,20230103,21100,-30.09,20220620,10000,47.50,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,30361,N,00,N
20230619,090137,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14610,-200,5,-1.35,57127810,3891,1.27,14790,14790,14610,19250,10370,14810,14682.04,12.10,703,-739,15336,15072,14686,14422,14036,14880,14230,106,4440,500,10360,10,1,21134126,3088,-57.98,2.11,12,0.02,-252.00,6912.00,22000,20220616,-33.59,10000,20230103,46.10,15130,-3.44,20230530,10000,46.10,20230103,21100,-30.76,20220620,10000,46.10,20230103,2.02,Y,086390,500,105 억,,2557963,N,N,30361,N,00,N
20230616,160414,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14810,120,2,0.82,4494414880,304823,104.40,14830,14950,14300,19090,10290,14690,14744.29,12.17,0,-12109,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3130,-58.77,2.14,12,1.44,-252.00,6912.00,22550,20220615,-34.32,10000,20230103,48.10,15130,-2.12,20230530,10000,48.10,20230103,22000,-32.68,20220616,10000,48.10,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,30361,N,00,N
20230616,150233,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14700,10,2,0.07,2961774840,201248,68.92,14830,14950,14300,19090,10290,14690,14717.04,12.17,0,-19150,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3107,-58.33,2.13,12,0.95,-252.00,6912.00,22550,20220615,-34.81,10000,20230103,47.00,15130,-2.84,20230530,10000,47.00,20230103,22000,-33.18,20220616,10000,47.00,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,41757,N,00,N
20230616,140758,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14570,-120,5,-0.82,2359600530,159903,54.76,14830,14950,14560,19090,10290,14690,14756.45,12.17,0,-20169,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3079,-57.82,2.11,12,0.76,-252.00,6912.00,22550,20220615,-35.39,10000,20230103,45.70,15130,-3.70,20230530,10000,45.70,20230103,22000,-33.77,20220616,10000,45.70,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,41757,N,00,N
20230616,130254,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14800,110,2,0.75,1897280890,128390,43.97,14830,14950,14650,19090,10290,14690,14777.48,12.17,0,-14180,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3128,-58.73,2.14,12,0.61,-252.00,6912.00,22550,20220615,-34.37,10000,20230103,48.00,15130,-2.18,20230530,10000,48.00,20230103,22000,-32.73,20220616,10000,48.00,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,41757,N,00,N
20230616,120943,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14740,50,2,0.34,1666965190,112795,38.63,14830,14950,14650,19090,10290,14690,14778.72,12.17,0,-16424,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3115,-58.49,2.13,12,0.53,-252.00,6912.00,22550,20220615,-34.63,10000,20230103,47.40,15130,-2.58,20230530,10000,47.40,20230103,22000,-33.00,20220616,10000,47.40,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,41757,N,00,N
20230616,111021,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14730,40,2,0.27,1443661600,97671,33.45,14830,14950,14650,19090,10290,14690,14780.86,12.17,0,-15893,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3113,-58.45,2.13,12,0.46,-252.00,6912.00,22550,20220615,-34.68,10000,20230103,47.30,15130,-2.64,20230530,10000,47.30,20230103,22000,-33.05,20220616,10000,47.30,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,41757,N,00,N
20230616,100504,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14740,50,2,0.34,874882660,59037,20.22,14830,14950,14650,19090,10290,14690,14819.23,12.17,0,-7467,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3115,-58.49,2.13,12,0.28,-252.00,6912.00,22550,20220615,-34.63,10000,20230103,47.40,15130,-2.58,20230530,10000,47.40,20230103,22000,-33.00,20220616,10000,47.40,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,41757,N,00,N
20230616,090410,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14820,130,2,0.88,179860430,12075,4.14,14830,14950,14810,19090,10290,14690,14895.27,12.17,0,-3746,15290,14990,14620,14320,13950,15140,14470,106,4400,500,10280,10,1,21134126,3132,-58.81,2.14,12,0.06,-252.00,6912.00,22550,20220615,-34.28,10000,20230103,48.20,15130,-2.05,20230530,10000,48.20,20230103,22000,-32.64,20220616,10000,48.20,20230103,2.00,Y,086390,500,105 억,,2571569,N,N,41757,N,00,N
20230615,150327,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14660,430,2,3.02,4101514170,280476,99.52,14250,14920,14250,18490,9970,14230,14623.41,11.63,0,86098,15190,14710,14370,13890,13550,14540,13720,106,4260,500,9960,10,1,21134126,3098,-58.17,2.12,12,1.33,-252.00,6912.00,23200,20220614,-36.81,10000,20230103,46.60,15130,-3.11,20230530,10000,46.60,20230103,22550,-34.99,20220615,10000,46.60,20230103,2.07,Y,086390,500,105 억,,2458689,N,N,29837,N,00,N
20230615,140859,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14630,400,2,2.81,3806444510,260355,92.38,14250,14920,14250,18490,9970,14230,14620.22,11.63,0,78981,15190,14710,14370,13890,13550,14540,13720,106,4260,500,9960,10,1,21134126,3092,-58.06,2.12,12,1.23,-252.00,6912.00,23200,20220614,-36.94,10000,20230103,46.30,15130,-3.30,20230530,10000,46.30,20230103,22550,-35.12,20220615,10000,46.30,20230103,2.07,Y,086390,500,105 억,,2458689,N,N,29837,N,00,N
20230615,131127,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14620,390,2,2.74,3500537840,239398,84.94,14250,14920,14250,18490,9970,14230,14622.26,11.63,0,70787,15190,14710,14370,13890,13550,14540,13720,106,4260,500,9960,10,1,21134126,3090,-58.02,2.12,12,1.13,-252.00,6912.00,23200,20220614,-36.98,10000,20230103,46.20,15130,-3.37,20230530,10000,46.20,20230103,22550,-35.17,20220615,10000,46.20,20230103,2.07,Y,086390,500,105 억,,2458689,N,N,29837,N,00,N
20230615,120810,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14450,220,2,1.55,3031377880,207212,73.52,14250,14920,14250,18490,9970,14230,14629.36,11.63,0,57932,15190,14710,14370,13890,13550,14540,13720,106,4260,500,9960,10,1,21134126,3054,-57.34,2.09,12,0.98,-252.00,6912.00,23200,20220614,-37.72,10000,20230103,44.50,15130,-4.49,20230530,10000,44.50,20230103,22550,-35.92,20220615,10000,44.50,20230103,2.07,Y,086390,500,105 억,,2458689,N,N,29837,N,00,N
20230615,110540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14330,100,2,0.70,2682659240,182936,64.91,14250,14920,14250,18490,9970,14230,14664.48,11.63,0,53165,15190,14710,14370,13890,13550,14540,13720,106,4260,500,9960,10,1,21134126,3029,-56.87,2.07,12,0.87,-252.00,6912.00,23200,20220614,-38.23,10000,20230103,43.30,15130,-5.29,20230530,10000,43.30,20230103,22550,-36.45,20220615,10000,43.30,20230103,2.07,Y,086390,500,105 억,,2458689,N,N,29837,N,00,N
20230611,184732,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,14730,300,2,2.08,2659924920,182250,118.56,14440,14730,14310,18750,10110,14430,14594.70,11.29,45755,64421,14690,14560,14340,14210,13990,14625,14275,106,4320,500,10100,10,1,21134126,3113,-58.45,2.13,12,0.86,-252.00,6912.00,26850,20220608,-45.14,10000,20230103,47.30,15130,-2.64,20230530,10000,47.30,20230103,26200,-43.78,20220609,10000,47.30,20230103,2.05,Y,086390,500,105 억,,2386655,N,N,21532,N,00,N