KissMeData/095340/price/prices-20240601.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
20240628,160749,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65500,1800,2,2.83,20143913800,306534,174.30,64400,66800,64000,82800,44600,63700,65716.12,12.13,0,59898,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,13884,90.85,2.83,12,1.45,721.00,23173.00,116900,20230824,-43.97,47100,20230710,39.07,108000,-39.35,20240328,63100,3.80,20240624,116900,-43.97,20230824,47100,39.07,20230710,2.54,N,095340,500,105 억,,2571904,N,N,662,N,00,N
20240628,150800,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65000,1300,2,2.04,19287994200,293411,166.83,64400,66800,64000,82800,44600,63700,65737.95,12.13,0,55539,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,13778,90.15,2.80,12,1.38,721.00,23173.00,116900,20230824,-44.40,47100,20230710,38.00,108000,-39.81,20240328,63100,3.01,20240624,116900,-44.40,20230824,47100,38.00,20230710,2.54,N,095340,500,105 억,,2571904,N,N,596,N,00,N
20240628,140759,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65300,1600,2,2.51,15763585700,239281,136.06,64400,66800,64000,82800,44600,63700,65880.06,12.13,0,43814,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,13842,90.57,2.82,12,1.13,721.00,23173.00,116900,20230824,-44.14,47100,20230710,38.64,108000,-39.54,20240328,63100,3.49,20240624,116900,-44.14,20230824,47100,38.64,20230710,2.54,N,095340,500,105 억,,2571904,N,N,596,N,00,N
20240628,130759,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65800,2100,2,3.30,13174947000,199726,113.57,64400,66800,64000,82800,44600,63700,65966.47,12.13,0,29846,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,13948,91.26,2.84,12,0.94,721.00,23173.00,116900,20230824,-43.71,47100,20230710,39.70,108000,-39.07,20240328,63100,4.28,20240624,116900,-43.71,20230824,47100,39.70,20230710,2.54,N,095340,500,105 억,,2571904,N,N,596,N,00,N
20240628,120758,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66200,2500,2,3.92,10839424400,164468,93.52,64400,66800,64000,82800,44600,63700,65907.59,12.13,0,19516,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,14032,91.82,2.86,12,0.78,721.00,23173.00,116900,20230824,-43.37,47100,20230710,40.55,108000,-38.70,20240328,63100,4.91,20240624,116900,-43.37,20230824,47100,40.55,20230710,2.54,N,095340,500,105 억,,2571904,N,N,596,N,00,N
20240628,110746,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65900,2200,2,3.45,9584775000,145360,82.65,64400,66800,64000,82800,44600,63700,65940.04,12.13,0,18158,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,13969,91.40,2.84,12,0.69,721.00,23173.00,116900,20230824,-43.63,47100,20230710,39.92,108000,-38.98,20240328,63100,4.44,20240624,116900,-43.63,20230824,47100,39.92,20230710,2.54,N,095340,500,105 억,,2571904,N,N,596,N,00,N
20240628,100742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66000,2300,2,3.61,7841405100,118907,67.61,64400,66800,64000,82800,44600,63700,65947.97,12.13,0,22283,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,13990,91.54,2.85,12,0.56,721.00,23173.00,116900,20230824,-43.54,47100,20230710,40.13,108000,-38.89,20240328,63100,4.60,20240624,116900,-43.54,20230824,47100,40.13,20230710,2.54,N,095340,500,105 억,,2571904,N,N,596,N,00,N
20240628,090744,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64600,900,2,1.41,623393400,9683,5.51,64400,64700,64000,82800,44600,63700,64388.73,12.13,0,4375,66366,65032,64166,62832,61966,64600,62400,106,19100,500,45860,100,1,21197058,13693,89.60,2.79,12,0.05,721.00,23173.00,116900,20230824,-44.74,47100,20230710,37.15,108000,-40.19,20240328,63100,2.38,20240624,116900,-44.74,20230824,47100,37.15,20230710,2.54,N,095340,500,105 억,,2571904,N,N,596,N,00,N
20240627,160738,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63700,-1600,5,-2.45,11176433300,174621,109.10,65300,65500,63300,84800,45800,65300,64004.15,11.98,0,42116,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13503,88.35,2.75,12,0.82,721.00,23173.00,116900,20230824,-45.51,47100,20230710,35.24,108000,-41.02,20240328,63100,0.95,20240624,116900,-45.51,20230824,47100,35.24,20230710,2.55,N,095340,500,105 억,,2540428,N,N,596,N,00,N
20240627,150745,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63500,-1800,5,-2.76,10532446000,164508,102.78,65300,65500,63300,84800,45800,65300,64022.93,11.98,0,37371,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13460,88.07,2.74,12,0.78,721.00,23173.00,116900,20230824,-45.68,47100,20230710,34.82,108000,-41.20,20240328,63100,0.63,20240624,116900,-45.68,20230824,47100,34.82,20230710,2.55,N,095340,500,105 억,,2540428,N,N,794,N,00,N
20240627,140742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63500,-1800,5,-2.76,8540463200,133164,83.20,65300,65500,63300,84800,45800,65300,64133.81,11.98,0,21725,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13460,88.07,2.74,12,0.63,721.00,23173.00,116900,20230824,-45.68,47100,20230710,34.82,108000,-41.20,20240328,63100,0.63,20240624,116900,-45.68,20230824,47100,34.82,20230710,2.55,N,095340,500,105 억,,2540428,N,N,794,N,00,N
20240627,130741,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63700,-1600,5,-2.45,6135181700,95300,59.54,65300,65500,63600,84800,45800,65300,64376.33,11.98,0,10911,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13503,88.35,2.75,12,0.45,721.00,23173.00,116900,20230824,-45.51,47100,20230710,35.24,108000,-41.02,20240328,63100,0.95,20240624,116900,-45.51,20230824,47100,35.24,20230710,2.55,N,095340,500,105 억,,2540428,N,N,794,N,00,N
20240627,120744,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63700,-1600,5,-2.45,4695164100,72729,45.44,65300,65500,63700,84800,45800,65300,64555.67,11.98,0,4039,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13503,88.35,2.75,12,0.34,721.00,23173.00,116900,20230824,-45.51,47100,20230710,35.24,108000,-41.02,20240328,63100,0.95,20240624,116900,-45.51,20230824,47100,35.24,20230710,2.55,N,095340,500,105 억,,2540428,N,N,794,N,00,N
20240627,110744,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64600,-700,5,-1.07,2704084500,41692,26.05,65300,65500,64100,84800,45800,65300,64857.25,11.98,0,1665,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13693,89.60,2.79,12,0.20,721.00,23173.00,116900,20230824,-44.74,47100,20230710,37.15,108000,-40.19,20240328,63100,2.38,20240624,116900,-44.74,20230824,47100,37.15,20230710,2.55,N,095340,500,105 억,,2540428,N,N,794,N,00,N
20240627,100743,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65000,-300,5,-0.46,1734117400,26785,16.73,65300,65400,64100,84800,45800,65300,64739.45,11.98,0,3132,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13778,90.15,2.80,12,0.13,721.00,23173.00,116900,20230824,-44.40,47100,20230710,38.00,108000,-39.81,20240328,63100,3.01,20240624,116900,-44.40,20230824,47100,38.00,20230710,2.55,N,095340,500,105 억,,2540428,N,N,794,N,00,N
20240627,090742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64600,-700,5,-1.07,595872600,9225,5.76,65300,65300,64100,84800,45800,65300,64583.37,11.98,0,-614,67766,66532,65666,64432,63566,66100,64000,106,19500,500,47010,100,1,21197058,13693,89.60,2.79,12,0.04,721.00,23173.00,116900,20230824,-44.74,47100,20230710,37.15,108000,-40.19,20240328,63100,2.38,20240624,116900,-44.74,20230824,47100,37.15,20230710,2.55,N,095340,500,105 억,,2540428,N,N,794,N,00,N
20240626,160740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65300,-400,5,-0.61,10362574000,157844,91.60,65900,66900,64800,85400,46000,65700,65652.04,12.23,0,482,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,13842,90.57,2.82,12,0.74,721.00,23173.00,116900,20230824,-44.14,47100,20230710,38.64,108000,-39.54,20240328,63100,3.49,20240624,116900,-44.14,20230824,47100,38.64,20230710,2.59,N,095340,500,105 억,,2593286,N,N,782,N,00,N
20240626,150742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65000,-700,5,-1.07,9573959300,145728,84.57,65900,66900,64800,85400,46000,65700,65697.46,12.23,0,-3619,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,13778,90.15,2.80,12,0.69,721.00,23173.00,116900,20230824,-44.40,47100,20230710,38.00,108000,-39.81,20240328,63100,3.01,20240624,116900,-44.40,20230824,47100,38.00,20230710,2.59,N,095340,500,105 억,,2593286,N,N,203,N,00,N
20240626,140740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65400,-300,5,-0.46,7906602200,120112,69.71,65900,66900,64800,85400,46000,65700,65826.94,12.23,0,-12533,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,13863,90.71,2.82,12,0.57,721.00,23173.00,116900,20230824,-44.05,47100,20230710,38.85,108000,-39.44,20240328,63100,3.65,20240624,116900,-44.05,20230824,47100,38.85,20230710,2.59,N,095340,500,105 억,,2593286,N,N,203,N,00,N
20240626,130742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65900,200,2,0.30,6099295900,92549,53.71,65900,66900,64800,85400,46000,65700,65903.49,12.23,0,-19428,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,13969,91.40,2.84,12,0.44,721.00,23173.00,116900,20230824,-43.63,47100,20230710,39.92,108000,-38.98,20240328,63100,4.44,20240624,116900,-43.63,20230824,47100,39.92,20230710,2.59,N,095340,500,105 억,,2593286,N,N,203,N,00,N
20240626,120741,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65300,-400,5,-0.61,5287086800,80168,46.53,65900,66900,64800,85400,46000,65700,65950.18,12.23,0,-19381,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,13842,90.57,2.82,12,0.38,721.00,23173.00,116900,20230824,-44.14,47100,20230710,38.64,108000,-39.54,20240328,63100,3.49,20240624,116900,-44.14,20230824,47100,38.64,20230710,2.59,N,095340,500,105 억,,2593286,N,N,203,N,00,N
20240626,110741,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65700,0,3,0.00,4807835000,72847,42.28,65900,66900,64800,85400,46000,65700,65999.20,12.23,0,-18118,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,13926,91.12,2.84,12,0.34,721.00,23173.00,116900,20230824,-43.80,47100,20230710,39.49,108000,-39.17,20240328,63100,4.12,20240624,116900,-43.80,20230824,47100,39.49,20230710,2.59,N,095340,500,105 억,,2593286,N,N,203,N,00,N
20240626,100740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65400,-300,5,-0.46,3466569600,52288,30.35,65900,66900,65400,85400,46000,65700,66297.96,12.23,0,-13610,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,13863,90.71,2.82,12,0.25,721.00,23173.00,116900,20230824,-44.05,47100,20230710,38.85,108000,-39.44,20240328,63100,3.65,20240624,116900,-44.05,20230824,47100,38.85,20230710,2.59,N,095340,500,105 억,,2593286,N,N,203,N,00,N
20240626,090741,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66500,800,2,1.22,658354500,9953,5.78,65900,66600,65800,85400,46000,65700,66147.69,12.23,0,-1017,67500,66600,65000,64100,62500,67050,64550,106,19700,500,47300,100,1,21197058,14096,92.23,2.87,12,0.05,721.00,23173.00,116900,20230824,-43.11,47100,20230710,41.19,108000,-38.43,20240328,63100,5.39,20240624,116900,-43.11,20230824,47100,41.19,20230710,2.59,N,095340,500,105 억,,2593286,N,N,203,N,00,N
20240625,160739,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65700,1000,2,1.55,11025548700,170716,88.52,63400,65900,63400,84100,45300,64700,64575.29,12.22,1925,-6652,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13926,91.12,2.84,12,0.81,721.00,23173.00,116900,20230824,-43.80,47100,20230710,39.49,108000,-39.17,20240328,63100,4.12,20240624,116900,-43.80,20230824,47100,39.49,20230710,2.74,N,095340,500,105 억,,2590248,N,N,203,N,00,N
20240625,150736,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65500,800,2,1.24,9147087600,142136,73.70,63400,65600,63400,84100,45300,64700,64353.62,12.22,1925,5887,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13884,90.85,2.83,12,0.67,721.00,23173.00,116900,20230824,-43.97,47100,20230710,39.07,108000,-39.35,20240328,63100,3.80,20240624,116900,-43.97,20230824,47100,39.07,20230710,2.74,N,095340,500,105 억,,2590248,N,N,428,N,00,N
20240625,140740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64500,-200,5,-0.31,6618928500,103256,53.54,63400,64900,63400,84100,45300,64700,64100.07,12.22,1925,16291,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13672,89.46,2.78,12,0.49,721.00,23173.00,116900,20230824,-44.82,47100,20230710,36.94,108000,-40.28,20240328,63100,2.22,20240624,116900,-44.82,20230824,47100,36.94,20230710,2.74,N,095340,500,105 억,,2590248,N,N,428,N,00,N
20240625,130741,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64400,-300,5,-0.46,5819964400,90826,47.09,63400,64900,63400,84100,45300,64700,64075.76,12.22,1925,9875,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13651,89.32,2.78,12,0.43,721.00,23173.00,116900,20230824,-44.91,47100,20230710,36.73,108000,-40.37,20240328,63100,2.06,20240624,116900,-44.91,20230824,47100,36.73,20230710,2.74,N,095340,500,105 억,,2590248,N,N,428,N,00,N
20240625,120743,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63900,-800,5,-1.24,4998570900,78093,40.49,63400,64600,63400,84100,45300,64700,64004.79,12.22,1925,7334,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13545,88.63,2.76,12,0.37,721.00,23173.00,116900,20230824,-45.34,47100,20230710,35.67,108000,-40.83,20240328,63100,1.27,20240624,116900,-45.34,20230824,47100,35.67,20230710,2.74,N,095340,500,105 억,,2590248,N,N,428,N,00,N
20240625,110742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64600,-100,5,-0.15,4197739000,65590,34.01,63400,64600,63400,84100,45300,64700,63995.90,12.22,1925,2412,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13693,89.60,2.79,12,0.31,721.00,23173.00,116900,20230824,-44.74,47100,20230710,37.15,108000,-40.19,20240328,63100,2.38,20240624,116900,-44.74,20230824,47100,37.15,20230710,2.74,N,095340,500,105 억,,2590248,N,N,428,N,00,N
20240625,100740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63500,-1200,5,-1.85,3115508000,48694,25.25,63400,64500,63400,84100,45300,64700,63976.12,12.22,1925,-6350,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13460,88.07,2.74,12,0.23,721.00,23173.00,116900,20230824,-45.68,47100,20230710,34.82,108000,-41.20,20240328,63100,0.63,20240624,116900,-45.68,20230824,47100,34.82,20230710,2.74,N,095340,500,105 억,,2590248,N,N,428,N,00,N
20240625,090740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64300,-400,5,-0.62,896854900,14015,7.27,63400,64500,63400,84100,45300,64700,63974.27,12.22,1925,-2075,67366,66032,64566,63232,61766,65300,62500,106,19400,500,46580,100,1,21197058,13630,89.18,2.77,12,0.07,721.00,23173.00,116900,20230824,-45.00,47100,20230710,36.52,108000,-40.46,20240328,63100,1.90,20240624,116900,-45.00,20230824,47100,36.52,20230710,2.74,N,095340,500,105 억,,2590248,N,N,428,N,00,N
20240624,160737,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64700,-300,5,-0.46,12394708200,191623,72.63,64800,65900,63100,84500,45500,65000,64682.41,11.95,0,36893,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13714,89.74,2.79,12,0.90,721.00,23173.00,116900,20230824,-44.65,47100,20230710,37.37,108000,-40.09,20240328,63100,2.54,20240624,116900,-44.65,20230824,47100,37.37,20230710,2.69,N,095340,500,105 억,,2533957,N,N,428,N,00,N
20240624,150738,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64900,-100,5,-0.15,11015743500,170295,64.55,64800,65900,63100,84500,45500,65000,64685.85,11.95,0,28342,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13757,90.01,2.80,12,0.80,721.00,23173.00,116900,20230824,-44.48,47100,20230710,37.79,108000,-39.91,20240328,63100,2.85,20240624,116900,-44.48,20230824,47100,37.79,20230710,2.69,N,095340,500,105 억,,2533957,N,N,1730,N,00,N
20240624,140739,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64600,-400,5,-0.62,8946564700,138422,52.46,64800,65900,63100,84500,45500,65000,64631.97,11.95,0,25438,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13693,89.60,2.79,12,0.65,721.00,23173.00,116900,20230824,-44.74,47100,20230710,37.15,108000,-40.19,20240328,63100,2.38,20240624,116900,-44.74,20230824,47100,37.15,20230710,2.69,N,095340,500,105 억,,2533957,N,N,1730,N,00,N
20240624,130736,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64800,-200,5,-0.31,7962126600,123204,46.70,64800,65900,63100,84500,45500,65000,64624.91,11.95,0,22936,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13736,89.88,2.80,12,0.58,721.00,23173.00,116900,20230824,-44.57,47100,20230710,37.58,108000,-40.00,20240328,63100,2.69,20240624,116900,-44.57,20230824,47100,37.58,20230710,2.69,N,095340,500,105 억,,2533957,N,N,1730,N,00,N
20240624,120738,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65000,0,3,0.00,7234126600,111978,42.44,64800,65900,63100,84500,45500,65000,64602.36,11.95,0,21023,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13778,90.15,2.80,12,0.53,721.00,23173.00,116900,20230824,-44.40,47100,20230710,38.00,108000,-39.81,20240328,63100,3.01,20240624,116900,-44.40,20230824,47100,38.00,20230710,2.69,N,095340,500,105 억,,2533957,N,N,1730,N,00,N
20240624,110740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65400,400,2,0.62,6318845500,97926,37.12,64800,65900,63100,84500,45500,65000,64525.72,11.95,0,17056,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13863,90.71,2.82,12,0.46,721.00,23173.00,116900,20230824,-44.05,47100,20230710,38.85,108000,-39.44,20240328,63100,3.65,20240624,116900,-44.05,20230824,47100,38.85,20230710,2.69,N,095340,500,105 억,,2533957,N,N,1730,N,00,N
20240624,100737,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64800,-200,5,-0.31,3502072500,54720,20.74,64800,65000,63100,84500,45500,65000,63995.99,11.95,0,10062,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13736,89.88,2.80,12,0.26,721.00,23173.00,116900,20230824,-44.57,47100,20230710,37.58,108000,-40.00,20240328,63100,2.69,20240624,116900,-44.57,20230824,47100,37.58,20230710,2.69,N,095340,500,105 억,,2533957,N,N,1730,N,00,N
20240624,090738,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,63200,-1800,5,-2.77,823687900,12855,4.87,64800,65000,63100,84500,45500,65000,64059.86,11.95,0,-2230,67600,66300,65300,64000,63000,65800,63500,106,19500,500,46800,100,1,21197058,13397,87.66,2.73,12,0.06,721.00,23173.00,116900,20230824,-45.94,47100,20230710,34.18,108000,-41.48,20240328,63100,0.16,20240624,116900,-45.94,20230824,47100,34.18,20230710,2.69,N,095340,500,105 억,,2533957,N,N,1730,N,00,N
20240621,160713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65000,-1800,5,-2.69,17015366800,261190,150.24,66500,66600,64300,86800,46800,66800,65145.60,11.45,0,91922,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,13778,90.15,2.80,12,1.23,721.00,23173.00,116900,20230824,-44.40,47100,20230710,38.00,108000,-39.81,20240328,64300,1.09,20240621,116900,-44.40,20230824,47100,38.00,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1730,N,00,N
20240621,150712,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64600,-2200,5,-3.29,15098814900,231652,133.25,66500,66600,64300,86800,46800,66800,65178.10,11.45,0,79358,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,13693,89.60,2.79,12,1.09,721.00,23173.00,116900,20230824,-44.74,47100,20230710,37.15,108000,-40.19,20240328,64300,0.47,20240621,116900,-44.74,20230824,47100,37.15,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1845,N,00,N
20240621,140712,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,64700,-2100,5,-3.14,11395693000,174351,100.29,66500,66600,64600,86800,46800,66800,65359.73,11.45,0,51029,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,13714,89.74,2.79,12,0.82,721.00,23173.00,116900,20230824,-44.65,47100,20230710,37.37,108000,-40.09,20240328,64600,0.15,20240621,116900,-44.65,20230824,47100,37.37,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1845,N,00,N
20240621,130715,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65000,-1800,5,-2.69,9190561700,140352,80.73,66500,66600,64800,86800,46800,66800,65481.19,11.45,0,38998,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,13778,90.15,2.80,12,0.66,721.00,23173.00,116900,20230824,-44.40,47100,20230710,38.00,108000,-39.81,20240328,64800,0.31,20240621,116900,-44.40,20230824,47100,38.00,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1845,N,00,N
20240621,120717,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65100,-1700,5,-2.54,7707061800,117566,67.63,66500,66600,64800,86800,46800,66800,65554.03,11.45,0,28201,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,13799,90.29,2.81,12,0.55,721.00,23173.00,116900,20230824,-44.31,47100,20230710,38.22,108000,-39.72,20240328,64800,0.46,20240621,116900,-44.31,20230824,47100,38.22,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1845,N,00,N
20240621,110713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,65200,-1600,5,-2.40,6106581300,92995,53.49,66500,66600,64800,86800,46800,66800,65664.35,11.45,0,18204,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,13820,90.43,2.81,12,0.44,721.00,23173.00,116900,20230824,-44.23,47100,20230710,38.43,108000,-39.63,20240328,64800,0.62,20240621,116900,-44.23,20230824,47100,38.43,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1845,N,00,N
20240621,100711,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66200,-600,5,-0.90,2650108600,40167,23.10,66500,66600,65600,86800,46800,66800,65975.00,11.45,0,5016,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,14032,91.82,2.86,12,0.19,721.00,23173.00,116900,20230824,-43.37,47100,20230710,40.55,108000,-38.70,20240328,65600,0.91,20240621,116900,-43.37,20230824,47100,40.55,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1845,N,00,N
20240621,090716,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66100,-700,5,-1.05,623581100,9428,5.42,66500,66600,65900,86800,46800,66800,66133.62,11.45,0,481,69333,68066,67233,65966,65133,67650,65550,106,20000,500,48090,100,1,21197058,14011,91.68,2.85,12,0.04,721.00,23173.00,116900,20230824,-43.46,47100,20230710,40.34,108000,-38.80,20240328,65900,0.30,20240621,116900,-43.46,20230824,47100,40.34,20230710,2.64,N,095340,500,105 억,,2427524,N,N,1845,N,00,N
20240620,160710,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66800,-1300,5,-1.91,11510479300,171429,58.27,68500,68500,66400,88500,47700,68100,67145.15,11.38,0,12457,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14160,92.65,2.88,12,0.81,721.00,23173.00,116900,20230824,-42.86,47100,20230710,41.83,108000,-38.15,20240328,66400,0.60,20240620,116900,-42.86,20230824,47100,41.83,20230710,2.65,N,095340,500,105 억,,2412362,N,N,1845,N,00,N
20240620,150711,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66700,-1400,5,-2.06,10751916800,160073,54.41,68500,68500,66400,88500,47700,68100,67168.56,11.38,0,9436,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14138,92.51,2.88,12,0.76,721.00,23173.00,116900,20230824,-42.94,47100,20230710,41.61,108000,-38.24,20240328,66400,0.45,20240620,116900,-42.94,20230824,47100,41.61,20230710,2.65,N,095340,500,105 억,,2412362,N,N,5272,N,00,N
20240620,140712,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66900,-1200,5,-1.76,7205516400,106836,36.31,68500,68500,66900,88500,47700,68100,67444.36,11.38,0,-3787,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14181,92.79,2.89,12,0.50,721.00,23173.00,116900,20230824,-42.77,47100,20230710,42.04,108000,-38.06,20240328,66400,0.75,20240619,116900,-42.77,20230824,47100,42.04,20230710,2.65,N,095340,500,105 억,,2412362,N,N,5272,N,00,N
20240620,130711,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67200,-900,5,-1.32,5834494200,86386,29.36,68500,68500,67000,88500,47700,68100,67539.51,11.38,0,-2901,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14244,93.20,2.90,12,0.41,721.00,23173.00,116900,20230824,-42.51,47100,20230710,42.68,108000,-37.78,20240328,66400,1.20,20240619,116900,-42.51,20230824,47100,42.68,20230710,2.65,N,095340,500,105 억,,2412362,N,N,5272,N,00,N
20240620,120710,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67300,-800,5,-1.17,4791103500,70864,24.09,68500,68500,67000,88500,47700,68100,67609.51,11.38,0,-875,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14266,93.34,2.90,12,0.33,721.00,23173.00,116900,20230824,-42.43,47100,20230710,42.89,108000,-37.69,20240328,66400,1.36,20240619,116900,-42.43,20230824,47100,42.89,20230710,2.65,N,095340,500,105 억,,2412362,N,N,5272,N,00,N
20240620,110713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67900,-200,5,-0.29,3293367300,48588,16.51,68500,68500,67300,88500,47700,68100,67781.19,11.38,0,-2584,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14393,94.17,2.93,12,0.23,721.00,23173.00,116900,20230824,-41.92,47100,20230710,44.16,108000,-37.13,20240328,66400,2.26,20240619,116900,-41.92,20230824,47100,44.16,20230710,2.65,N,095340,500,105 억,,2412362,N,N,5272,N,00,N
20240620,100711,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67700,-400,5,-0.59,2354409800,34705,11.80,68500,68500,67300,88500,47700,68100,67840.30,11.38,0,-2721,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14350,93.90,2.92,12,0.16,721.00,23173.00,116900,20230824,-42.09,47100,20230710,43.74,108000,-37.31,20240328,66400,1.96,20240619,116900,-42.09,20230824,47100,43.74,20230710,2.65,N,095340,500,105 억,,2412362,N,N,5272,N,00,N
20240620,090718,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67700,-400,5,-0.59,625528400,9209,3.13,68500,68500,67300,88500,47700,68100,67924.87,11.38,0,-2688,71366,69732,68066,66432,64766,70550,67250,106,20400,500,49030,100,1,21197058,14350,93.90,2.92,12,0.04,721.00,23173.00,116900,20230824,-42.09,47100,20230710,43.74,108000,-37.31,20240328,66400,1.96,20240619,116900,-42.09,20230824,47100,43.74,20230710,2.65,N,095340,500,105 억,,2412362,N,N,5272,N,00,N
20240619,160709,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68100,-100,5,-0.15,19750436400,292529,131.49,68000,69700,66400,88600,47800,68200,67515.40,11.04,0,58806,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14435,94.45,2.94,12,1.38,721.00,23173.00,116900,20230824,-41.75,47100,20230710,44.59,108000,-36.94,20240328,66400,2.56,20240619,116900,-41.75,20230824,47100,44.59,20230710,2.61,N,095340,500,105 억,,2339491,N,N,5271,N,00,N
20240619,150707,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67100,-1100,5,-1.61,18086757500,267973,120.45,68000,69700,66400,88600,47800,68200,67494.17,11.04,0,41610,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14223,93.07,2.90,12,1.26,721.00,23173.00,116900,20230824,-42.60,47100,20230710,42.46,108000,-37.87,20240328,66400,1.05,20240619,116900,-42.60,20230824,47100,42.46,20230710,2.61,N,095340,500,105 억,,2339491,N,N,7298,N,00,N
20240619,140713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67000,-1200,5,-1.76,14754264700,218159,98.06,68000,69700,66400,88600,47800,68200,67630.26,11.04,0,19217,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14202,92.93,2.89,12,1.03,721.00,23173.00,116900,20230824,-42.69,47100,20230710,42.25,108000,-37.96,20240328,66400,0.90,20240619,116900,-42.69,20230824,47100,42.25,20230710,2.61,N,095340,500,105 억,,2339491,N,N,7298,N,00,N
20240619,130705,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67000,-1200,5,-1.76,10639127900,156529,70.36,68000,69700,67000,88600,47800,68200,67968.76,11.04,0,16796,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14202,92.93,2.89,12,0.74,721.00,23173.00,116900,20230824,-42.69,47100,20230710,42.25,108000,-37.96,20240328,66900,0.15,20240614,116900,-42.69,20230824,47100,42.25,20230710,2.61,N,095340,500,105 억,,2339491,N,N,7298,N,00,N
20240619,120707,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67200,-1000,5,-1.47,8771840400,128697,57.85,68000,69700,67100,88600,47800,68200,68158.79,11.04,0,13248,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14244,93.20,2.90,12,0.61,721.00,23173.00,116900,20230824,-42.51,47100,20230710,42.68,108000,-37.78,20240328,66900,0.45,20240614,116900,-42.51,20230824,47100,42.68,20230710,2.61,N,095340,500,105 억,,2339491,N,N,7298,N,00,N
20240619,110708,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67800,-400,5,-0.59,6068768300,88600,39.83,68000,69700,67700,88600,47800,68200,68496.93,11.04,0,7668,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14372,94.04,2.93,12,0.42,721.00,23173.00,116900,20230824,-42.00,47100,20230710,43.95,108000,-37.22,20240328,66900,1.35,20240614,116900,-42.00,20230824,47100,43.95,20230710,2.61,N,095340,500,105 억,,2339491,N,N,7298,N,00,N
20240619,100709,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68200,0,3,0.00,4322549000,62915,28.28,68000,69700,67800,88600,47800,68200,68706.19,11.04,0,4402,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14456,94.59,2.94,12,0.30,721.00,23173.00,116900,20230824,-41.66,47100,20230710,44.80,108000,-36.85,20240328,66900,1.94,20240614,116900,-41.66,20230824,47100,44.80,20230710,2.61,N,095340,500,105 억,,2339491,N,N,7298,N,00,N
20240619,090717,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68000,-200,5,-0.29,836246400,12287,5.52,68000,68400,67800,88600,47800,68200,68057.12,11.04,0,324,71000,69600,68300,66900,65600,68950,66250,106,20400,500,49100,100,1,21197058,14414,94.31,2.93,12,0.06,721.00,23173.00,116900,20230824,-41.83,47100,20230710,44.37,108000,-37.04,20240328,66900,1.64,20240614,116900,-41.83,20230824,47100,44.37,20230710,2.61,N,095340,500,105 억,,2339491,N,N,7298,N,00,N
20240618,160703,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68200,-400,5,-0.58,15012311700,220071,145.46,69400,69700,67000,89100,48100,68600,68215.75,10.77,0,39523,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14456,94.59,2.94,12,1.04,721.00,23173.00,116900,20230824,-41.66,47100,20230710,44.80,108000,-36.85,20240328,66900,1.94,20240614,116900,-41.66,20230824,47100,44.80,20230710,2.62,N,095340,500,105 억,,2283697,N,N,7298,N,00,N
20240618,150702,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67500,-1100,5,-1.60,13214463300,193588,127.95,69400,69700,67000,89100,48100,68600,68260.74,10.77,0,27083,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14308,93.62,2.91,12,0.91,721.00,23173.00,116900,20230824,-42.26,47100,20230710,43.31,108000,-37.50,20240328,66900,0.90,20240614,116900,-42.26,20230824,47100,43.31,20230710,2.62,N,095340,500,105 억,,2283697,N,N,1421,N,00,N
20240618,140704,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,67600,-1000,5,-1.46,9399520500,136887,90.48,69400,69700,67400,89100,48100,68600,68666.28,10.77,0,7451,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14329,93.76,2.92,12,0.65,721.00,23173.00,116900,20230824,-42.17,47100,20230710,43.52,108000,-37.41,20240328,66900,1.05,20240614,116900,-42.17,20230824,47100,43.52,20230710,2.62,N,095340,500,105 억,,2283697,N,N,1421,N,00,N
20240618,130708,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68200,-400,5,-0.58,7479253700,108643,71.81,69400,69700,68100,89100,48100,68600,68842.51,10.77,0,2608,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14456,94.59,2.94,12,0.51,721.00,23173.00,116900,20230824,-41.66,47100,20230710,44.80,108000,-36.85,20240328,66900,1.94,20240614,116900,-41.66,20230824,47100,44.80,20230710,2.62,N,095340,500,105 억,,2283697,N,N,1421,N,00,N
20240618,120708,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68500,-100,5,-0.15,6252587400,90730,59.97,69400,69700,68300,89100,48100,68600,68914.26,10.77,0,4243,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14520,95.01,2.96,12,0.43,721.00,23173.00,116900,20230824,-41.40,47100,20230710,45.44,108000,-36.57,20240328,66900,2.39,20240614,116900,-41.40,20230824,47100,45.44,20230710,2.62,N,095340,500,105 억,,2283697,N,N,1421,N,00,N
20240618,110705,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68700,100,2,0.15,4827197000,69962,46.24,69400,69700,68500,89100,48100,68600,68997.48,10.77,0,6923,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14562,95.28,2.96,12,0.33,721.00,23173.00,116900,20230824,-41.23,47100,20230710,45.86,108000,-36.39,20240328,66900,2.69,20240614,116900,-41.23,20230824,47100,45.86,20230710,2.62,N,095340,500,105 억,,2283697,N,N,1421,N,00,N
20240618,100705,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69200,600,2,0.87,3094565900,44745,29.57,69400,69700,68500,89100,48100,68600,69160.18,10.77,0,2173,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14668,95.98,2.99,12,0.21,721.00,23173.00,116900,20230824,-40.80,47100,20230710,46.92,108000,-35.93,20240328,66900,3.44,20240614,116900,-40.80,20230824,47100,46.92,20230710,2.62,N,095340,500,105 억,,2283697,N,N,1421,N,00,N
20240618,090712,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69200,600,2,0.87,795684600,11461,7.58,69400,69700,69100,89100,48100,68600,69426.20,10.77,0,-1298,71200,69900,69200,67900,67200,69550,67550,106,20500,500,49390,100,1,21197058,14668,95.98,2.99,12,0.05,721.00,23173.00,116900,20230824,-40.80,47100,20230710,46.92,108000,-35.93,20240328,66900,3.44,20240614,116900,-40.80,20230824,47100,46.92,20230710,2.62,N,095340,500,105 억,,2283697,N,N,1421,N,00,N
20240617,160700,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68600,-2500,5,-3.52,10349848700,149335,26.84,70500,70500,68500,92400,49800,71100,69308.86,10.84,0,-17629,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14541,95.15,2.96,12,0.70,721.00,23173.00,116900,20230824,-41.32,47100,20230710,45.65,108000,-36.48,20240328,66900,2.54,20240614,116900,-41.32,20230824,47100,45.65,20230710,2.58,N,095340,500,105 억,,2298703,N,N,1421,N,00,N
20240617,150705,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68800,-2300,5,-3.23,9184847700,132367,23.79,70500,70500,68500,92400,49800,71100,69387.96,10.84,0,-18015,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14584,95.42,2.97,12,0.62,721.00,23173.00,116900,20230824,-41.15,47100,20230710,46.07,108000,-36.30,20240328,66900,2.84,20240614,116900,-41.15,20230824,47100,46.07,20230710,2.58,N,095340,500,105 억,,2298703,N,N,14691,N,00,N
20240617,140657,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69200,-1900,5,-2.67,7198466100,103578,18.62,70500,70500,68500,92400,49800,71100,69496.47,10.84,0,-17093,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14668,95.98,2.99,12,0.49,721.00,23173.00,116900,20230824,-40.80,47100,20230710,46.92,108000,-35.93,20240328,66900,3.44,20240614,116900,-40.80,20230824,47100,46.92,20230710,2.58,N,095340,500,105 억,,2298703,N,N,14691,N,00,N
20240617,130658,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69400,-1700,5,-2.39,6291791600,90514,16.27,70500,70500,68500,92400,49800,71100,69510.05,10.84,0,-11273,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14711,96.26,2.99,12,0.43,721.00,23173.00,116900,20230824,-40.63,47100,20230710,47.35,108000,-35.74,20240328,66900,3.74,20240614,116900,-40.63,20230824,47100,47.35,20230710,2.58,N,095340,500,105 억,,2298703,N,N,14691,N,00,N
20240617,120659,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69500,-1600,5,-2.25,5851165000,84175,15.13,70500,70500,68500,92400,49800,71100,69510.02,10.84,0,-9140,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14732,96.39,3.00,12,0.40,721.00,23173.00,116900,20230824,-40.55,47100,20230710,47.56,108000,-35.65,20240328,66900,3.89,20240614,116900,-40.55,20230824,47100,47.56,20230710,2.58,N,095340,500,105 억,,2298703,N,N,14691,N,00,N
20240617,110652,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69500,-1600,5,-2.25,5299860000,76247,13.70,70500,70500,68500,92400,49800,71100,69507.01,10.84,0,-7808,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14732,96.39,3.00,12,0.36,721.00,23173.00,116900,20230824,-40.55,47100,20230710,47.56,108000,-35.65,20240328,66900,3.89,20240614,116900,-40.55,20230824,47100,47.56,20230710,2.58,N,095340,500,105 억,,2298703,N,N,14691,N,00,N
20240617,100653,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,70000,-1100,5,-1.55,3373173600,48612,8.74,70500,70500,68500,92400,49800,71100,69386.21,10.84,0,-9393,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14838,97.09,3.02,12,0.23,721.00,23173.00,116900,20230824,-40.12,47100,20230710,48.62,108000,-35.19,20240328,66900,4.63,20240614,116900,-40.12,20230824,47100,48.62,20230710,2.58,N,095340,500,105 억,,2298703,N,N,14691,N,00,N
20240617,090658,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68700,-2400,5,-3.38,1266691200,18295,3.29,70500,70500,68500,92400,49800,71100,69226.78,10.84,0,-6325,73900,72500,69700,68300,65500,73200,69000,106,21300,500,51190,100,1,21197058,14562,95.28,2.96,12,0.09,721.00,23173.00,116900,20230824,-41.23,47100,20230710,45.86,108000,-36.39,20240328,66900,2.69,20240614,116900,-41.23,20230824,47100,45.86,20230710,2.58,N,095340,500,105 억,,2298703,N,N,14691,N,00,N
20240614,160559,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71100,300,2,0.42,37522251600,546189,242.73,70900,71100,66900,92000,49600,70800,68696.28,10.38,0,-30720,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,15071,98.61,3.07,12,2.58,721.00,23173.00,116900,20230824,-39.18,47100,20230710,50.96,108000,-34.17,20240328,66900,6.28,20240614,116900,-39.18,20230824,47100,50.96,20230710,2.62,N,095340,500,105 억,,2199858,N,N,14691,N,00,N
20240614,150601,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,66900,-3900,5,-5.51,28591978200,417646,185.61,70900,71100,66900,92000,49600,70800,68459.84,10.38,0,-10515,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,14181,92.79,2.89,12,1.97,721.00,23173.00,116900,20230824,-42.77,47100,20230710,42.04,108000,-38.06,20240328,66900,0.00,20240614,116900,-42.77,20230824,47100,42.04,20230710,2.62,N,095340,500,105 억,,2199858,N,N,46955,N,00,N
20240614,140559,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,68300,-2500,5,-3.53,16077175100,232095,103.15,70900,71100,67500,92000,49600,70800,69269.80,10.38,0,-19650,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,14478,94.73,2.95,12,1.09,721.00,23173.00,116900,20230824,-41.57,47100,20230710,45.01,108000,-36.76,20240328,67500,1.19,20240614,116900,-41.57,20230824,47100,45.01,20230710,2.62,N,095340,500,105 억,,2199858,N,N,46955,N,00,N
20240614,130559,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69900,-900,5,-1.27,7106284700,101221,44.98,70900,71100,69700,92000,49600,70800,70205.64,10.38,0,-3518,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,14817,96.95,3.02,12,0.48,721.00,23173.00,116900,20230824,-40.21,47100,20230710,48.41,108000,-35.28,20240328,68500,2.04,20240213,116900,-40.21,20230824,47100,48.41,20230710,2.62,N,095340,500,105 억,,2199858,N,N,46955,N,00,N
20240614,120605,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69900,-900,5,-1.27,6137715200,87371,38.83,70900,71100,69700,92000,49600,70800,70248.88,10.38,0,-3665,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,14817,96.95,3.02,12,0.41,721.00,23173.00,116900,20230824,-40.21,47100,20230710,48.41,108000,-35.28,20240328,68500,2.04,20240213,116900,-40.21,20230824,47100,48.41,20230710,2.62,N,095340,500,105 억,,2199858,N,N,46955,N,00,N
20240614,110647,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,69800,-1000,5,-1.41,4900321400,69703,30.98,70900,71100,69700,92000,49600,70800,70302.88,10.38,0,-10564,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,14796,96.81,3.01,12,0.33,721.00,23173.00,116900,20230824,-40.29,47100,20230710,48.20,108000,-35.37,20240328,68500,1.90,20240213,116900,-40.29,20230824,47100,48.20,20230710,2.62,N,095340,500,105 억,,2199858,N,N,46955,N,00,N
20240614,100644,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,70300,-500,5,-0.71,2620045300,37136,16.50,70900,71100,70200,92000,49600,70800,70552.71,10.38,0,-1308,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,14902,97.50,3.03,12,0.18,721.00,23173.00,116900,20230824,-39.86,47100,20230710,49.26,108000,-34.91,20240328,68500,2.63,20240213,116900,-39.86,20230824,47100,49.26,20230710,2.62,N,095340,500,105 억,,2199858,N,N,46955,N,00,N
20240614,090649,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71000,200,2,0.28,645052200,9109,4.05,70900,71100,70600,92000,49600,70800,70814.82,10.38,0,3880,73066,71932,71366,70232,69666,71650,69950,106,21200,500,50970,100,1,21197058,15050,98.47,3.06,12,0.04,721.00,23173.00,116900,20230824,-39.26,47100,20230710,50.74,108000,-34.26,20240328,68500,3.65,20240213,116900,-39.26,20230824,47100,50.74,20230710,2.62,N,095340,500,105 억,,2199858,N,N,46955,N,00,N
20240613,160639,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,70800,-700,5,-0.98,15873718100,222337,192.20,72500,72500,70800,92900,50100,71500,71397.58,10.18,0,-10245,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15008,98.20,3.06,12,1.05,721.00,23173.00,116900,20230824,-39.44,47100,20230710,50.32,108000,-34.44,20240328,68500,3.36,20240213,116900,-39.44,20230824,47100,50.32,20230710,2.58,N,095340,500,105 억,,2156828,N,N,46955,N,00,N
20240613,150651,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71100,-400,5,-0.56,13066189600,182714,157.94,72500,72500,70900,92900,50100,71500,71511.71,10.18,0,8668,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15071,98.61,3.07,12,0.86,721.00,23173.00,116900,20230824,-39.18,47100,20230710,50.96,108000,-34.17,20240328,68500,3.80,20240213,116900,-39.18,20230824,47100,50.96,20230710,2.58,N,095340,500,105 억,,2156828,N,N,15701,N,00,N
20240613,140644,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71500,0,3,0.00,10273321400,143497,124.04,72500,72500,70900,92900,50100,71500,71592.60,10.18,0,15853,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15156,99.17,3.09,12,0.68,721.00,23173.00,116900,20230824,-38.84,47100,20230710,51.80,108000,-33.80,20240328,68500,4.38,20240213,116900,-38.84,20230824,47100,51.80,20230710,2.58,N,095340,500,105 억,,2156828,N,N,15701,N,00,N
20240613,130644,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71600,100,2,0.14,8900893700,124341,107.48,72500,72500,70900,92900,50100,71500,71584.55,10.18,0,21845,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15177,99.31,3.09,12,0.59,721.00,23173.00,116900,20230824,-38.75,47100,20230710,52.02,108000,-33.70,20240328,68500,4.53,20240213,116900,-38.75,20230824,47100,52.02,20230710,2.58,N,095340,500,105 억,,2156828,N,N,15701,N,00,N
20240613,120646,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71900,400,2,0.56,7536286300,105289,91.02,72500,72500,70900,92900,50100,71500,71577.16,10.18,0,20032,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15241,99.72,3.10,12,0.50,721.00,23173.00,116900,20230824,-38.49,47100,20230710,52.65,108000,-33.43,20240328,68500,4.96,20240213,116900,-38.49,20230824,47100,52.65,20230710,2.58,N,095340,500,105 억,,2156828,N,N,15701,N,00,N
20240613,110640,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71800,300,2,0.42,5557540300,77763,67.22,72500,72500,70900,92900,50100,71500,71467.66,10.18,0,9979,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15219,99.58,3.10,12,0.37,721.00,23173.00,116900,20230824,-38.58,47100,20230710,52.44,108000,-33.52,20240328,68500,4.82,20240213,116900,-38.58,20230824,47100,52.44,20230710,2.58,N,095340,500,105 억,,2156828,N,N,15701,N,00,N
20240613,100639,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71200,-300,5,-0.42,3911323600,54732,47.31,72500,72500,70900,92900,50100,71500,71463.18,10.18,0,4196,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15092,98.75,3.07,12,0.26,721.00,23173.00,116900,20230824,-39.09,47100,20230710,51.17,108000,-34.07,20240328,68500,3.94,20240213,116900,-39.09,20230824,47100,51.17,20230710,2.58,N,095340,500,105 억,,2156828,N,N,15701,N,00,N
20240613,090648,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71400,-100,5,-0.14,1053416100,14657,12.67,72500,72500,71300,92900,50100,71500,71871.60,10.18,0,2735,72433,71966,71333,70866,70233,72200,71100,106,21400,500,51480,100,1,21197058,15135,99.03,3.08,12,0.07,721.00,23173.00,116900,20230824,-38.92,47100,20230710,51.59,108000,-33.89,20240328,68500,4.23,20240213,116900,-38.92,20230824,47100,51.59,20230710,2.58,N,095340,500,105 억,,2156828,N,N,15701,N,00,N
20240612,160634,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71500,1200,2,1.71,8196755200,115137,51.57,71000,71800,70700,91300,49300,70300,71190.02,9.99,0,16906,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15156,99.17,3.09,12,0.54,721.00,23173.00,116900,20230824,-38.84,47100,20230710,51.80,108000,-33.80,20240328,68500,4.38,20240213,116900,-38.84,20230824,47100,51.80,20230710,2.58,N,095340,500,105 억,,2117818,N,N,15697,N,00,N
20240612,150644,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71200,900,2,1.28,7743488800,108788,48.72,71000,71800,70700,91300,49300,70300,71179.62,9.99,0,16261,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15092,98.75,3.07,12,0.51,721.00,23173.00,116900,20230824,-39.09,47100,20230710,51.17,108000,-34.07,20240328,68500,3.94,20240213,116900,-39.09,20230824,47100,51.17,20230710,2.58,N,095340,500,105 억,,2117818,N,N,332,N,00,N
20240612,140638,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71300,1000,2,1.42,6368752900,89457,40.07,71000,71800,70700,91300,49300,70300,71193.45,9.99,0,14858,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15114,98.89,3.08,12,0.42,721.00,23173.00,116900,20230824,-39.01,47100,20230710,51.38,108000,-33.98,20240328,68500,4.09,20240213,116900,-39.01,20230824,47100,51.38,20230710,2.58,N,095340,500,105 억,,2117818,N,N,332,N,00,N
20240612,130640,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71100,800,2,1.14,5548446000,77930,34.90,71000,71800,70700,91300,49300,70300,71197.82,9.99,0,16174,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15071,98.61,3.07,12,0.37,721.00,23173.00,116900,20230824,-39.18,47100,20230710,50.96,108000,-34.17,20240328,68500,3.80,20240213,116900,-39.18,20230824,47100,50.96,20230710,2.58,N,095340,500,105 억,,2117818,N,N,332,N,00,N
20240612,120636,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71000,700,2,1.00,5079553300,71326,31.95,71000,71800,70700,91300,49300,70300,71216.01,9.99,0,16768,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15050,98.47,3.06,12,0.34,721.00,23173.00,116900,20230824,-39.26,47100,20230710,50.74,108000,-34.26,20240328,68500,3.65,20240213,116900,-39.26,20230824,47100,50.74,20230710,2.58,N,095340,500,105 억,,2117818,N,N,332,N,00,N
20240612,110636,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71500,1200,2,1.71,3858827300,54175,24.26,71000,71800,70700,91300,49300,70300,71228.93,9.99,0,12660,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15156,99.17,3.09,12,0.26,721.00,23173.00,116900,20230824,-38.84,47100,20230710,51.80,108000,-33.80,20240328,68500,4.38,20240213,116900,-38.84,20230824,47100,51.80,20230710,2.58,N,095340,500,105 억,,2117818,N,N,332,N,00,N
20240612,100638,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,70800,500,2,0.71,2269463700,31912,14.29,71000,71700,70700,91300,49300,70300,71116.31,9.99,0,3718,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15008,98.20,3.06,12,0.15,721.00,23173.00,116900,20230824,-39.44,47100,20230710,50.32,108000,-34.44,20240328,68500,3.36,20240213,116900,-39.44,20230824,47100,50.32,20230710,2.58,N,095340,500,105 억,,2117818,N,N,332,N,00,N
20240612,090637,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71100,800,2,1.14,424890500,5977,2.68,71000,71400,70700,91300,49300,70300,71087.59,9.99,0,1019,73966,72132,71166,69332,68366,71650,68850,106,21000,500,50610,100,1,21197058,15071,98.61,3.07,12,0.03,721.00,23173.00,116900,20230824,-39.18,47100,20230710,50.96,108000,-34.17,20240328,68500,3.80,20240213,116900,-39.18,20230824,47100,50.96,20230710,2.58,N,095340,500,105 억,,2117818,N,N,332,N,00,N
20240610,160631,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72300,300,2,0.42,5466984900,75832,54.13,71500,72700,71000,93600,50400,72000,72093.29,9.82,0,9422,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15325,100.28,3.12,12,0.36,721.00,23173.00,116900,20230824,-38.15,47100,20230710,53.50,108000,-33.06,20240328,68500,5.55,20240213,116900,-38.15,20230824,47100,53.50,20230710,2.59,N,095340,500,105 억,,2081265,N,N,6512,N,00,N
20240610,150638,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72400,400,2,0.56,4927978500,68383,48.81,71500,72700,71000,93600,50400,72000,72064.40,9.82,0,9618,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15347,100.42,3.12,12,0.32,721.00,23173.00,116900,20230824,-38.07,47100,20230710,53.72,108000,-32.96,20240328,68500,5.69,20240213,116900,-38.07,20230824,47100,53.72,20230710,2.59,N,095340,500,105 억,,2081265,N,N,9278,N,00,N
20240610,140634,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72400,400,2,0.56,3829658500,53213,37.98,71500,72700,71000,93600,50400,72000,71968.46,9.82,0,9892,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15347,100.42,3.12,12,0.25,721.00,23173.00,116900,20230824,-38.07,47100,20230710,53.72,108000,-32.96,20240328,68500,5.69,20240213,116900,-38.07,20230824,47100,53.72,20230710,2.59,N,095340,500,105 억,,2081265,N,N,9278,N,00,N
20240610,130632,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72300,300,2,0.42,3345668900,46519,33.20,71500,72700,71000,93600,50400,72000,71920.45,9.82,0,7628,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15325,100.28,3.12,12,0.22,721.00,23173.00,116900,20230824,-38.15,47100,20230710,53.50,108000,-33.06,20240328,68500,5.55,20240213,116900,-38.15,20230824,47100,53.50,20230710,2.59,N,095340,500,105 억,,2081265,N,N,9278,N,00,N
20240610,120633,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72200,200,2,0.28,3078045600,42825,30.57,71500,72700,71000,93600,50400,72000,71874.91,9.82,0,7256,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15304,100.14,3.12,12,0.20,721.00,23173.00,116900,20230824,-38.24,47100,20230710,53.29,108000,-33.15,20240328,68500,5.40,20240213,116900,-38.24,20230824,47100,53.29,20230710,2.59,N,095340,500,105 억,,2081265,N,N,9278,N,00,N
20240610,110636,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72400,400,2,0.56,2553449800,35580,25.40,71500,72600,71000,93600,50400,72000,71766.31,9.82,0,4164,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15347,100.42,3.12,12,0.17,721.00,23173.00,116900,20230824,-38.07,47100,20230710,53.72,108000,-32.96,20240328,68500,5.69,20240213,116900,-38.07,20230824,47100,53.72,20230710,2.59,N,095340,500,105 억,,2081265,N,N,9278,N,00,N
20240610,100632,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72000,0,3,0.00,1813186300,25308,18.06,71500,72300,71000,93600,50400,72000,71644.52,9.82,0,3680,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15262,99.86,3.11,12,0.12,721.00,23173.00,116900,20230824,-38.41,47100,20230710,52.87,108000,-33.33,20240328,68500,5.11,20240213,116900,-38.41,20230824,47100,52.87,20230710,2.59,N,095340,500,105 억,,2081265,N,N,9278,N,00,N
20240610,090638,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71500,-500,5,-0.69,523970000,7348,5.24,71500,71800,71000,93600,50400,72000,71306.04,9.82,0,550,74533,73266,72633,71366,70733,72950,71050,106,21600,500,51840,100,1,21197058,15156,99.17,3.09,12,0.03,721.00,23173.00,116900,20230824,-38.84,47100,20230710,51.80,108000,-33.80,20240328,68500,4.38,20240213,116900,-38.84,20230824,47100,51.80,20230710,2.59,N,095340,500,105 억,,2081265,N,N,9278,N,00,N
20240607,160654,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72000,-100,5,-0.14,10106380500,138967,115.60,72200,73900,72000,93700,50500,72100,72726.97,9.75,0,7539,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15262,99.86,3.11,12,0.66,721.00,23173.00,116900,20230824,-38.41,47100,20230710,52.87,108000,-33.33,20240328,68500,5.11,20240213,116900,-38.41,20230824,47100,52.87,20230710,2.56,N,095340,500,105 억,,2066476,N,N,9277,N,00,N
20240607,150700,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72400,300,2,0.42,9392971200,129084,107.38,72200,73900,72000,93700,50500,72100,72766.35,9.75,0,8034,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15347,100.42,3.12,12,0.61,721.00,23173.00,116900,20230824,-38.07,47100,20230710,53.72,108000,-32.96,20240328,68500,5.69,20240213,116900,-38.07,20230824,47100,53.72,20230710,2.56,N,095340,500,105 억,,2066476,N,N,3120,N,00,N
20240607,140654,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72300,200,2,0.28,7811127700,107156,89.14,72200,73900,72100,93700,50500,72100,72894.92,9.75,0,8656,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15325,100.28,3.12,12,0.51,721.00,23173.00,116900,20230824,-38.15,47100,20230710,53.50,108000,-33.06,20240328,68500,5.55,20240213,116900,-38.15,20230824,47100,53.50,20230710,2.56,N,095340,500,105 억,,2066476,N,N,3120,N,00,N
20240607,130650,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72500,400,2,0.55,6576582200,90085,74.94,72200,73900,72100,93700,50500,72100,73004.19,9.75,0,5390,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15368,100.55,3.13,12,0.42,721.00,23173.00,116900,20230824,-37.98,47100,20230710,53.93,108000,-32.87,20240328,68500,5.84,20240213,116900,-37.98,20230824,47100,53.93,20230710,2.56,N,095340,500,105 억,,2066476,N,N,3120,N,00,N
20240607,120655,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72700,600,2,0.83,5926328500,81119,67.48,72200,73900,72100,93700,50500,72100,73057.22,9.75,0,6250,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15410,100.83,3.14,12,0.38,721.00,23173.00,116900,20230824,-37.81,47100,20230710,54.35,108000,-32.69,20240328,68500,6.13,20240213,116900,-37.81,20230824,47100,54.35,20230710,2.56,N,095340,500,105 억,,2066476,N,N,3120,N,00,N
20240607,110647,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72900,800,2,1.11,5097207400,69725,58.00,72200,73900,72100,93700,50500,72100,73104.44,9.75,0,10062,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15453,101.11,3.15,12,0.33,721.00,23173.00,116900,20230824,-37.64,47100,20230710,54.78,108000,-32.50,20240328,68500,6.42,20240213,116900,-37.64,20230824,47100,54.78,20230710,2.56,N,095340,500,105 억,,2066476,N,N,3120,N,00,N
20240607,100655,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,73200,1100,2,1.53,4163470400,56951,47.37,72200,73900,72100,93700,50500,72100,73106.19,9.75,0,10102,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15516,101.53,3.16,12,0.27,721.00,23173.00,116900,20230824,-37.38,47100,20230710,55.41,108000,-32.22,20240328,68500,6.86,20240213,116900,-37.38,20230824,47100,55.41,20230710,2.56,N,095340,500,105 억,,2066476,N,N,3120,N,00,N
20240607,090653,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72400,300,2,0.42,765220900,10567,8.79,72200,72700,72100,93700,50500,72100,72416.10,9.75,0,-4400,73833,72966,72333,71466,70833,72650,71150,106,21600,500,51910,100,1,21197058,15347,100.42,3.12,12,0.05,721.00,23173.00,116900,20230824,-38.07,47100,20230710,53.72,108000,-32.96,20240328,68500,5.69,20240213,116900,-38.07,20230824,47100,53.72,20230710,2.56,N,095340,500,105 억,,2066476,N,N,3120,N,00,N
20240605,160652,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72100,0,3,0.00,8428775300,116585,74.50,72800,73200,71700,93700,50500,72100,72297.49,9.78,0,-12226,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15283,100.00,3.11,12,0.55,721.00,23173.00,116900,20230824,-38.32,47100,20230710,53.08,108000,-33.24,20240328,68500,5.26,20240213,116900,-38.32,20230824,47100,53.08,20230710,2.57,N,095340,500,105 억,,2072239,N,N,3120,N,00,N
20240605,150648,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72300,200,2,0.28,7709470100,106629,68.14,72800,73200,71700,93700,50500,72100,72301.82,9.78,0,-9928,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15325,100.28,3.12,12,0.50,721.00,23173.00,116900,20230824,-38.15,47100,20230710,53.50,108000,-33.06,20240328,68500,5.55,20240213,116900,-38.15,20230824,47100,53.50,20230710,2.57,N,095340,500,105 억,,2072239,N,N,706,N,00,N
20240605,140651,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72100,0,3,0.00,6351634000,87800,56.11,72800,73200,71700,93700,50500,72100,72342.08,9.78,0,-10052,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15283,100.00,3.11,12,0.41,721.00,23173.00,116900,20230824,-38.32,47100,20230710,53.08,108000,-33.24,20240328,68500,5.26,20240213,116900,-38.32,20230824,47100,53.08,20230710,2.57,N,095340,500,105 억,,2072239,N,N,706,N,00,N
20240605,130652,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72200,100,2,0.14,5520204000,76288,48.75,72800,73200,71700,93700,50500,72100,72360.06,9.78,0,-9982,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15304,100.14,3.12,12,0.36,721.00,23173.00,116900,20230824,-38.24,47100,20230710,53.29,108000,-33.15,20240328,68500,5.40,20240213,116900,-38.24,20230824,47100,53.29,20230710,2.57,N,095340,500,105 억,,2072239,N,N,706,N,00,N
20240605,120649,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72300,200,2,0.28,4991807200,68974,44.08,72800,73200,71700,93700,50500,72100,72372.31,9.78,0,-7317,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15325,100.28,3.12,12,0.33,721.00,23173.00,116900,20230824,-38.15,47100,20230710,53.50,108000,-33.06,20240328,68500,5.55,20240213,116900,-38.15,20230824,47100,53.50,20230710,2.57,N,095340,500,105 억,,2072239,N,N,706,N,00,N
20240605,110650,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72200,100,2,0.14,4321316200,59694,38.15,72800,73200,71700,93700,50500,72100,72391.14,9.78,0,-10399,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15304,100.14,3.12,12,0.28,721.00,23173.00,116900,20230824,-38.24,47100,20230710,53.29,108000,-33.15,20240328,68500,5.40,20240213,116900,-38.24,20230824,47100,53.29,20230710,2.57,N,095340,500,105 억,,2072239,N,N,706,N,00,N
20240605,100651,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,71800,-300,5,-0.42,3362568800,46398,29.65,72800,73200,71700,93700,50500,72100,72472.30,9.78,0,-10275,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15219,99.58,3.10,12,0.22,721.00,23173.00,116900,20230824,-38.58,47100,20230710,52.44,108000,-33.52,20240328,68500,4.82,20240213,116900,-38.58,20230824,47100,52.44,20230710,2.57,N,095340,500,105 억,,2072239,N,N,706,N,00,N
20240605,090649,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72600,500,2,0.69,567597700,7791,4.98,72800,73200,72400,93700,50500,72100,72853.19,9.78,0,-1152,76500,74300,73200,71000,69900,73750,70450,106,21600,500,51910,100,1,21197058,15389,100.69,3.13,12,0.04,721.00,23173.00,116900,20230824,-37.90,47100,20230710,54.14,108000,-32.78,20240328,68500,5.99,20240213,116900,-37.90,20230824,47100,54.14,20230710,2.57,N,095340,500,105 억,,2072239,N,N,706,N,00,N
20240604,160644,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72100,-3000,5,-3.99,11298802500,154033,179.59,75100,75400,72100,97600,52600,75100,73358.77,9.86,0,-17362,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15283,100.00,3.11,12,0.73,721.00,23173.00,116900,20230824,-38.32,47100,20230710,53.08,108000,-33.24,20240328,68500,5.26,20240213,116900,-38.32,20230824,47100,53.08,20230710,2.61,N,095340,500,105 억,,2089057,N,N,706,N,00,N
20240604,150644,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,72200,-2900,5,-3.86,9953454400,135386,157.85,75100,75400,72200,97600,52600,75100,73519.08,9.86,0,-15785,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15304,100.14,3.12,12,0.64,721.00,23173.00,116900,20230824,-38.24,47100,20230710,53.29,108000,-33.15,20240328,68500,5.40,20240213,116900,-38.24,20230824,47100,53.29,20230710,2.61,N,095340,500,105 억,,2089057,N,N,1219,N,00,N
20240604,140646,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,73100,-2000,5,-2.66,7286865800,98644,115.01,75100,75400,73000,97600,52600,75100,73870.34,9.86,0,-12943,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15495,101.39,3.15,12,0.47,721.00,23173.00,116900,20230824,-37.47,47100,20230710,55.20,108000,-32.31,20240328,68500,6.72,20240213,116900,-37.47,20230824,47100,55.20,20230710,2.61,N,095340,500,105 억,,2089057,N,N,1219,N,00,N
20240604,130643,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,73600,-1500,5,-2.00,4690709200,63231,73.72,75100,75400,73500,97600,52600,75100,74183.69,9.86,0,-5581,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15601,102.08,3.18,12,0.30,721.00,23173.00,116900,20230824,-37.04,47100,20230710,56.26,108000,-31.85,20240328,68500,7.45,20240213,116900,-37.04,20230824,47100,56.26,20230710,2.61,N,095340,500,105 억,,2089057,N,N,1219,N,00,N
20240604,120642,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,73700,-1400,5,-1.86,3939766400,53038,61.84,75100,75400,73500,97600,52600,75100,74281.96,9.86,0,-4240,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15622,102.22,3.18,12,0.25,721.00,23173.00,116900,20230824,-36.95,47100,20230710,56.48,108000,-31.76,20240328,68500,7.59,20240213,116900,-36.95,20230824,47100,56.48,20230710,2.61,N,095340,500,105 억,,2089057,N,N,1219,N,00,N
20240604,110639,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,74100,-1000,5,-1.33,2517164100,33765,39.37,75100,75400,74100,97600,52600,75100,74549.51,9.86,0,-4452,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15707,102.77,3.20,12,0.16,721.00,23173.00,116900,20230824,-36.61,47100,20230710,57.32,108000,-31.39,20240328,68500,8.18,20240213,116900,-36.61,20230824,47100,57.32,20230710,2.61,N,095340,500,105 억,,2089057,N,N,1219,N,00,N
20240604,100642,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,74400,-700,5,-0.93,1517968200,20314,23.68,75100,75400,74300,97600,52600,75100,74725.22,9.86,0,-541,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15771,103.19,3.21,12,0.10,721.00,23173.00,116900,20230824,-36.36,47100,20230710,57.96,108000,-31.11,20240328,68500,8.61,20240213,116900,-36.36,20230824,47100,57.96,20230710,2.61,N,095340,500,105 억,,2089057,N,N,1219,N,00,N
20240604,090642,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,74600,-500,5,-0.67,214502600,2865,3.34,75100,75100,74500,97600,52600,75100,74870.02,9.86,0,-729,76766,75932,75266,74432,73766,75600,74100,106,22500,500,54070,100,1,21197058,15813,103.47,3.22,12,0.01,721.00,23173.00,116900,20230824,-36.18,47100,20230710,58.39,108000,-30.93,20240328,68500,8.91,20240213,116900,-36.18,20230824,47100,58.39,20230710,2.61,N,095340,500,105 억,,2089057,N,N,1219,N,00,N
20240603,160635,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75100,-900,5,-1.18,6365697000,84633,56.05,76000,76100,74600,98800,53200,76000,75215.07,9.81,0,-2611,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,15919,104.16,3.24,12,0.40,721.00,23173.00,116900,20230824,-35.76,47100,20230710,59.45,108000,-30.46,20240328,68500,9.64,20240213,116900,-35.76,20230824,47100,59.45,20230710,2.58,N,095340,500,105 억,,2078508,N,N,1219,N,00,N
20240603,150636,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75200,-800,5,-1.05,5760336900,76571,50.71,76000,76100,74600,98800,53200,76000,75228.36,9.81,0,-3374,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,15940,104.30,3.25,12,0.36,721.00,23173.00,116900,20230824,-35.67,47100,20230710,59.66,108000,-30.37,20240328,68500,9.78,20240213,116900,-35.67,20230824,47100,59.66,20230710,2.58,N,095340,500,105 억,,2078508,N,N,854,N,00,N
20240603,140633,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75700,-300,5,-0.39,4781463200,63555,42.09,76000,76100,74600,98800,53200,76000,75233.06,9.81,0,-4530,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,16046,104.99,3.27,12,0.30,721.00,23173.00,116900,20230824,-35.24,47100,20230710,60.72,108000,-29.91,20240328,68500,10.51,20240213,116900,-35.24,20230824,47100,60.72,20230710,2.58,N,095340,500,105 억,,2078508,N,N,854,N,00,N
20240603,130635,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75000,-1000,5,-1.32,4143436100,55119,36.50,76000,76100,74600,98800,53200,76000,75172.05,9.81,0,-4283,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,15898,104.02,3.24,12,0.26,721.00,23173.00,116900,20230824,-35.84,47100,20230710,59.24,108000,-30.56,20240328,68500,9.49,20240213,116900,-35.84,20230824,47100,59.24,20230710,2.58,N,095340,500,105 억,,2078508,N,N,854,N,00,N
20240603,120635,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75000,-1000,5,-1.32,3664562700,48748,32.28,76000,76100,74600,98800,53200,76000,75173.02,9.81,0,-5390,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,15898,104.02,3.24,12,0.23,721.00,23173.00,116900,20230824,-35.84,47100,20230710,59.24,108000,-30.56,20240328,68500,9.49,20240213,116900,-35.84,20230824,47100,59.24,20230710,2.58,N,095340,500,105 억,,2078508,N,N,854,N,00,N
20240603,110631,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75100,-900,5,-1.18,2975618000,39564,26.20,76000,76100,74600,98800,53200,76000,75209.56,9.81,0,-2700,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,15919,104.16,3.24,12,0.19,721.00,23173.00,116900,20230824,-35.76,47100,20230710,59.45,108000,-30.46,20240328,68500,9.64,20240213,116900,-35.76,20230824,47100,59.45,20230710,2.58,N,095340,500,105 억,,2078508,N,N,854,N,00,N
20240603,100629,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75200,-800,5,-1.05,1859860600,24682,16.35,76000,76100,74900,98800,53200,76000,75352.02,9.81,0,-2146,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,15940,104.30,3.25,12,0.12,721.00,23173.00,116900,20230824,-35.67,47100,20230710,59.66,108000,-30.37,20240328,68500,9.78,20240213,116900,-35.67,20230824,47100,59.66,20230710,2.58,N,095340,500,105 억,,2078508,N,N,854,N,00,N
20240603,090628,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,75700,-300,5,-0.39,230010200,3034,2.01,76000,76100,75500,98800,53200,76000,75808.73,9.81,0,-750,78200,77100,75100,74000,72000,77650,74550,106,22800,500,54720,100,1,21197058,16046,104.99,3.27,12,0.01,721.00,23173.00,116900,20230824,-35.24,47100,20230710,60.72,108000,-29.91,20240328,68500,10.51,20240213,116900,-35.24,20230824,47100,60.72,20230710,2.58,N,095340,500,105 억,,2078508,N,N,854,N,00,N