KissMeData/101490/price/prices-20230901.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
20230927,160737,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44050,0,3,0.00,8607050600,197002,114.60,43550,44450,43150,57200,30850,44050,43690.14,8.28,0,45392,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9449,54.12,4.90,12,0.92,814.00,8982.00,63900,20230714,-31.06,20400,20220930,115.93,63900,-31.06,20230714,26450,66.54,20230102,63900,-31.06,20230714,20400,115.93,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,11255,N,00,N
20230927,150744,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44400,350,2,0.79,8001161650,183300,106.63,43550,44450,43150,57200,30850,44050,43650.64,8.28,0,43080,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9524,54.55,4.94,12,0.85,814.00,8982.00,63900,20230714,-30.52,20400,20220930,117.65,63900,-30.52,20230714,26450,67.86,20230102,63900,-30.52,20230714,20400,117.65,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,17359,N,00,N
20230927,140744,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,43700,-350,5,-0.79,6365887350,146215,85.06,43550,44200,43150,57200,30850,44050,43537.85,8.28,0,40421,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9374,53.69,4.87,12,0.68,814.00,8982.00,63900,20230714,-31.61,20400,20220930,114.22,63900,-31.61,20230714,26450,65.22,20230102,63900,-31.61,20230714,20400,114.22,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,17359,N,00,N
20230927,130735,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,43400,-650,5,-1.48,4766590800,109521,63.71,43550,44200,43150,57200,30850,44050,43522.16,8.28,0,20903,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9310,53.32,4.83,12,0.51,814.00,8982.00,63900,20230714,-32.08,20400,20220930,112.75,63900,-32.08,20230714,26450,64.08,20230102,63900,-32.08,20230714,20400,112.75,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,17359,N,00,N
20230927,120733,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,43350,-700,5,-1.59,3818081000,87670,51.00,43550,44200,43150,57200,30850,44050,43550.60,8.28,0,12791,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9299,53.26,4.83,12,0.41,814.00,8982.00,63900,20230714,-32.16,20400,20220930,112.50,63900,-32.16,20230714,26450,63.89,20230102,63900,-32.16,20230714,20400,112.50,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,17359,N,00,N
20230927,110741,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,43400,-650,5,-1.48,2971760100,68125,39.63,43550,44200,43150,57200,30850,44050,43622.17,8.28,0,5497,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9310,53.32,4.83,12,0.32,814.00,8982.00,63900,20230714,-32.08,20400,20220930,112.75,63900,-32.08,20230714,26450,64.08,20230102,63900,-32.08,20230714,20400,112.75,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,17359,N,00,N
20230927,100737,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,43700,-350,5,-0.79,1338705800,30519,17.75,43550,44200,43450,57200,30850,44050,43864.67,8.28,0,1873,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9374,53.69,4.87,12,0.14,814.00,8982.00,63900,20230714,-31.61,20400,20220930,114.22,63900,-31.61,20230714,26450,65.22,20230102,63900,-31.61,20230714,20400,114.22,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,17359,N,00,N
20230927,090748,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,43800,-250,5,-0.57,294702950,6744,3.92,43550,44000,43450,57200,30850,44050,43698.54,8.28,0,2837,46116,45082,44366,43332,42616,44725,42975,107,13150,500,33470,50,1,21451447,9396,53.81,4.88,12,0.03,814.00,8982.00,63900,20230714,-31.46,20400,20220930,114.71,63900,-31.46,20230714,26450,65.60,20230102,63900,-31.46,20230714,20400,114.71,20220930,3.33,Y,101490,500,107 억,,1777081,N,N,17359,N,00,N
20230926,160735,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44050,-900,5,-2.00,7547713550,170816,123.52,45000,45400,43650,58400,31500,44950,44186.33,8.31,0,13561,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9449,54.12,4.90,12,0.80,814.00,8982.00,63900,20230714,-31.06,20400,20220930,115.93,63900,-31.06,20230714,26450,66.54,20230102,63900,-31.06,20230714,20400,115.93,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,17359,N,00,N
20230926,150736,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44250,-700,5,-1.56,7098789250,160644,116.17,45000,45400,43650,58400,31500,44950,44189.57,8.31,0,14968,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9492,54.36,4.93,12,0.75,814.00,8982.00,63900,20230714,-30.75,20400,20220930,116.91,63900,-30.75,20230714,26450,67.30,20230102,63900,-30.75,20230714,20400,116.91,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,8320,N,00,N
20230926,140729,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44000,-950,5,-2.11,6108446350,138182,99.92,45000,45400,43650,58400,31500,44950,44205.80,8.31,0,10550,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9439,54.05,4.90,12,0.64,814.00,8982.00,63900,20230714,-31.14,20400,20220930,115.69,63900,-31.14,20230714,26450,66.35,20230102,63900,-31.14,20230714,20400,115.69,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,8320,N,00,N
20230926,130732,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,43900,-1050,5,-2.34,5424846900,122636,88.68,45000,45400,43650,58400,31500,44950,44235.35,8.31,0,10113,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9417,53.93,4.89,12,0.57,814.00,8982.00,63900,20230714,-31.30,20400,20220930,115.20,63900,-31.30,20230714,26450,65.97,20230102,63900,-31.30,20230714,20400,115.20,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,8320,N,00,N
20230926,120736,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44100,-850,5,-1.89,4444495900,100373,72.58,45000,45400,43650,58400,31500,44950,44279.80,8.31,0,7525,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9460,54.18,4.91,12,0.47,814.00,8982.00,63900,20230714,-30.99,20400,20220930,116.18,63900,-30.99,20230714,26450,66.73,20230102,63900,-30.99,20230714,20400,116.18,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,8320,N,00,N
20230926,110734,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44350,-600,5,-1.33,3668730050,82805,59.88,45000,45400,43650,58400,31500,44950,44305.66,8.31,0,9398,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9514,54.48,4.94,12,0.39,814.00,8982.00,63900,20230714,-30.59,20400,20220930,117.40,63900,-30.59,20230714,26450,67.67,20230102,63900,-30.59,20230714,20400,117.40,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,8320,N,00,N
20230926,100733,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44550,-400,5,-0.89,2587129700,58579,42.36,45000,45400,43650,58400,31500,44950,44164.80,8.31,0,4199,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9557,54.73,4.96,12,0.27,814.00,8982.00,63900,20230714,-30.28,20400,20220930,118.38,63900,-30.28,20230714,26450,68.43,20230102,63900,-30.28,20230714,20400,118.38,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,8320,N,00,N
20230926,090734,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44650,-300,5,-0.67,310106850,6911,5.00,45000,45400,44500,58400,31500,44950,44871.49,8.31,0,-2316,46716,45832,45066,44182,43416,45450,43800,107,13450,500,34160,50,1,21451447,9578,54.85,4.97,12,0.03,814.00,8982.00,63900,20230714,-30.13,20400,20220930,118.87,63900,-30.13,20230714,26450,68.81,20230102,63900,-30.13,20230714,20400,118.87,20220930,3.33,Y,101490,500,107 억,,1783508,N,N,8320,N,00,N
20230925,160734,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44950,-600,5,-1.32,6184110000,137127,90.62,45500,45950,44300,59200,31900,45550,45097.76,8.31,0,7241,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9642,55.22,5.00,12,0.64,814.00,8982.00,63900,20230714,-29.66,20400,20220930,120.34,63900,-29.66,20230714,26450,69.94,20230102,63900,-29.66,20230714,20400,120.34,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,8320,N,00,N
20230925,150737,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,44700,-850,5,-1.87,5526982000,122439,80.91,45500,45950,44400,59200,31900,45550,45140.70,8.31,0,4533,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9589,54.91,4.98,12,0.57,814.00,8982.00,63900,20230714,-30.05,20400,20220930,119.12,63900,-30.05,20230714,26450,69.00,20230102,63900,-30.05,20230714,20400,119.12,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,13216,N,00,N
20230925,140723,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,45200,-350,5,-0.77,3635718100,80181,52.99,45500,45950,44900,59200,31900,45550,45343.89,8.31,0,-7255,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9696,55.53,5.03,12,0.37,814.00,8982.00,63900,20230714,-29.26,20400,20220930,121.57,63900,-29.26,20230714,26450,70.89,20230102,63900,-29.26,20230714,20400,121.57,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,13216,N,00,N
20230925,130728,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,45300,-250,5,-0.55,3166066100,69826,46.14,45500,45950,44900,59200,31900,45550,45342.22,8.31,0,-7157,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9718,55.65,5.04,12,0.33,814.00,8982.00,63900,20230714,-29.11,20400,20220930,122.06,63900,-29.11,20230714,26450,71.27,20230102,63900,-29.11,20230714,20400,122.06,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,13216,N,00,N
20230925,120734,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,45050,-500,5,-1.10,2690751100,59333,39.21,45500,45950,44900,59200,31900,45550,45349.99,8.31,0,-7876,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9664,55.34,5.02,12,0.28,814.00,8982.00,63900,20230714,-29.50,20400,20220930,120.83,63900,-29.50,20230714,26450,70.32,20230102,63900,-29.50,20230714,20400,120.83,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,13216,N,00,N
20230925,110728,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,45250,-300,5,-0.66,2168343950,47741,31.55,45500,45950,44900,59200,31900,45550,45418.91,8.31,0,-7973,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9707,55.59,5.04,12,0.22,814.00,8982.00,63900,20230714,-29.19,20400,20220930,121.81,63900,-29.19,20230714,26450,71.08,20230102,63900,-29.19,20230714,20400,121.81,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,13216,N,00,N
20230925,100731,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,45400,-150,5,-0.33,1490793300,32816,21.69,45500,45950,44900,59200,31900,45550,45428.85,8.31,0,-10649,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9739,55.77,5.05,12,0.15,814.00,8982.00,63900,20230714,-28.95,20400,20220930,122.55,63900,-28.95,20230714,26450,71.64,20230102,63900,-28.95,20230714,20400,122.55,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,13216,N,00,N
20230925,090729,00,40.00,KSQ150,,반도체,N,N,N,N,40,N,45200,-350,5,-0.77,449473550,9965,6.59,45500,45700,44900,59200,31900,45550,45105.22,8.31,0,-4429,46650,46100,45450,44900,44250,46375,45175,107,13650,500,34610,50,1,21451447,9696,55.53,5.03,12,0.05,814.00,8982.00,63900,20230714,-29.26,20400,20220930,121.57,63900,-29.26,20230714,26450,70.89,20230102,63900,-29.26,20230714,20400,121.57,20220930,3.39,Y,101490,500,107 억,,1782243,N,N,13216,N,00,N
20230922,160755,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45550,-350,5,-0.76,6829838100,150500,70.00,44800,46000,44800,59600,32150,45900,45380.86,8.21,0,11102,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9771,55.96,5.07,12,0.70,814.00,8982.00,63900,20230714,-28.72,20400,20220930,123.28,63900,-28.72,20230714,26450,72.21,20230102,63900,-28.72,20230714,20400,123.28,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,13216,N,00,N
20230922,150750,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45550,-350,5,-0.76,6403343950,141146,65.65,44800,46000,44800,59600,32150,45900,45366.81,8.21,0,12057,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9771,55.96,5.07,12,0.66,814.00,8982.00,63900,20230714,-28.72,20400,20220930,123.28,63900,-28.72,20230714,26450,72.21,20230102,63900,-28.72,20230714,20400,123.28,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,31253,N,00,N
20230922,140750,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45550,-350,5,-0.76,5628003250,124117,57.73,44800,46000,44800,59600,32150,45900,45344.34,8.21,0,10694,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9771,55.96,5.07,12,0.58,814.00,8982.00,63900,20230714,-28.72,20400,20220930,123.28,63900,-28.72,20230714,26450,72.21,20230102,63900,-28.72,20230714,20400,123.28,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,31253,N,00,N
20230922,130704,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45650,-250,5,-0.54,4708878350,103921,48.34,44800,46000,44800,59600,32150,45900,45312.10,8.21,0,7857,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9793,56.08,5.08,12,0.48,814.00,8982.00,63900,20230714,-28.56,20400,20220930,123.77,63900,-28.56,20230714,26450,72.59,20230102,63900,-28.56,20230714,20400,123.77,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,31253,N,00,N
20230922,120703,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45400,-500,5,-1.09,4220304950,93204,43.35,44800,46000,44800,59600,32150,45900,45280.30,8.21,0,10453,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9739,55.77,5.05,12,0.43,814.00,8982.00,63900,20230714,-28.95,20400,20220930,122.55,63900,-28.95,20230714,26450,71.64,20230102,63900,-28.95,20230714,20400,122.55,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,31253,N,00,N
20230922,110658,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45850,-50,5,-0.11,3882943250,85807,39.91,44800,46000,44800,59600,32150,45900,45252.06,8.21,0,11858,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9835,56.33,5.10,12,0.40,814.00,8982.00,63900,20230714,-28.25,20400,20220930,124.75,63900,-28.25,20230714,26450,73.35,20230102,63900,-28.25,20230714,20400,124.75,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,31253,N,00,N
20230922,100700,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45350,-550,5,-1.20,2870503000,63577,29.57,44800,45600,44800,59600,32150,45900,45150.02,8.21,0,7925,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9728,55.71,5.05,12,0.30,814.00,8982.00,63900,20230714,-29.03,20400,20220930,122.30,63900,-29.03,20230714,26450,71.46,20230102,63900,-29.03,20230714,20400,122.30,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,31253,N,00,N
20230922,090656,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45200,-700,5,-1.53,557376850,12348,5.74,44800,45600,44800,59600,32150,45900,45139.04,8.21,0,1399,47400,46650,45800,45050,44200,46225,44625,107,13700,500,34880,50,1,21451447,9696,55.53,5.03,12,0.06,814.00,8982.00,63900,20230714,-29.26,20400,20220930,121.57,63900,-29.26,20230714,26450,70.89,20230102,63900,-29.26,20230714,20400,121.57,20220930,3.38,Y,101490,500,107 억,,1761183,N,N,31253,N,00,N
20230921,160702,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45900,-1100,5,-2.34,9803553650,214614,167.26,46200,46550,44950,61100,32900,47000,45679.90,8.46,0,-58083,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9846,56.39,5.11,12,1.00,814.00,8982.00,63900,20230714,-28.17,20400,20220930,125.00,63900,-28.17,20230714,26450,73.53,20230102,63900,-28.17,20230714,20400,125.00,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,31253,N,00,N
20230921,150651,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45750,-1250,5,-2.66,9316474050,203987,158.98,46200,46550,44950,61100,32900,47000,45671.90,8.46,0,-56621,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9814,56.20,5.09,12,0.95,814.00,8982.00,63900,20230714,-28.40,20400,20220930,124.26,63900,-28.40,20230714,26450,72.97,20230102,63900,-28.40,20230714,20400,124.26,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,16433,N,00,N
20230921,140658,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45950,-1050,5,-2.23,7966533050,174523,136.02,46200,46550,44950,61100,32900,47000,45647.47,8.46,0,-43119,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9857,56.45,5.12,12,0.81,814.00,8982.00,63900,20230714,-28.09,20400,20220930,125.25,63900,-28.09,20230714,26450,73.72,20230102,63900,-28.09,20230714,20400,125.25,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,16433,N,00,N
20230921,130652,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45050,-1950,5,-4.15,6366565000,139369,108.62,46200,46550,45050,61100,32900,47000,45681.36,8.46,0,-35620,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9664,55.34,5.02,12,0.65,814.00,8982.00,63900,20230714,-29.50,20400,20220930,120.83,63900,-29.50,20230714,26450,70.32,20230102,63900,-29.50,20230714,20400,120.83,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,16433,N,00,N
20230921,120646,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45500,-1500,5,-3.19,5037204600,110015,85.74,46200,46550,45350,61100,32900,47000,45786.53,8.46,0,-24650,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9760,55.90,5.07,12,0.51,814.00,8982.00,63900,20230714,-28.79,20400,20220930,123.04,63900,-28.79,20230714,26450,72.02,20230102,63900,-28.79,20230714,20400,123.04,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,16433,N,00,N
20230921,110703,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45500,-1500,5,-3.19,3943957000,86053,67.07,46200,46550,45350,61100,32900,47000,45831.72,8.46,0,-14903,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9760,55.90,5.07,12,0.40,814.00,8982.00,63900,20230714,-28.79,20400,20220930,123.04,63900,-28.79,20230714,26450,72.02,20230102,63900,-28.79,20230714,20400,123.04,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,16433,N,00,N
20230921,100650,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45700,-1300,5,-2.77,2495947450,54220,42.26,46200,46550,45550,61100,32900,47000,46033.70,8.46,0,-8531,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9803,56.14,5.09,12,0.25,814.00,8982.00,63900,20230714,-28.48,20400,20220930,124.02,63900,-28.48,20230714,26450,72.78,20230102,63900,-28.48,20230714,20400,124.02,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,16433,N,00,N
20230921,090655,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46300,-700,5,-1.49,513290950,11106,8.66,46200,46450,46000,61100,32900,47000,46217.45,8.46,0,-325,48033,47516,46983,46466,45933,47775,46725,107,14100,500,35720,50,1,21451447,9932,56.88,5.15,12,0.05,814.00,8982.00,63900,20230714,-27.54,20400,20220930,126.96,63900,-27.54,20230714,26450,75.05,20230102,63900,-27.54,20230714,20400,126.96,20220930,3.36,Y,101490,500,107 억,,1815490,N,N,16433,N,00,N
20230920,160658,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47000,300,2,0.64,5972276800,127420,112.96,46750,47500,46450,60700,32700,46700,46870.39,8.55,0,-15027,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,10082,57.74,5.23,12,0.59,814.00,8982.00,63900,20230714,-26.45,20400,20220930,130.39,63900,-26.45,20230714,26450,77.69,20230102,63900,-26.45,20230714,20400,130.39,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,16433,N,00,N
20230920,150640,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47000,300,2,0.64,5493083300,117217,103.91,46750,47500,46450,60700,32700,46700,46862.51,8.55,0,-15102,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,10082,57.74,5.23,12,0.55,814.00,8982.00,63900,20230714,-26.45,20400,20220930,130.39,63900,-26.45,20230714,26450,77.69,20230102,63900,-26.45,20230714,20400,130.39,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,20759,N,00,N
20230920,140650,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46450,-250,5,-0.54,4282767400,91365,81.00,46750,47500,46450,60700,32700,46700,46875.36,8.55,0,-11866,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,9964,57.06,5.17,12,0.43,814.00,8982.00,63900,20230714,-27.31,20400,20220930,127.70,63900,-27.31,20230714,26450,75.61,20230102,63900,-27.31,20230714,20400,127.70,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,20759,N,00,N
20230920,130646,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46850,150,2,0.32,3257160400,69353,61.48,46750,47500,46500,60700,32700,46700,46964.95,8.55,0,-8077,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,10050,57.56,5.22,12,0.32,814.00,8982.00,63900,20230714,-26.68,20400,20220930,129.66,63900,-26.68,20230714,26450,77.13,20230102,63900,-26.68,20230714,20400,129.66,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,20759,N,00,N
20230920,120644,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46900,200,2,0.43,2912003050,61993,54.96,46750,47500,46500,60700,32700,46700,46973.09,8.55,0,-5259,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,10061,57.62,5.22,12,0.29,814.00,8982.00,63900,20230714,-26.60,20400,20220930,129.90,63900,-26.60,20230714,26450,77.32,20230102,63900,-26.60,20230714,20400,129.90,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,20759,N,00,N
20230920,110650,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46850,150,2,0.32,2348137200,49949,44.28,46750,47500,46500,60700,32700,46700,47010.69,8.55,0,-1504,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,10050,57.56,5.22,12,0.23,814.00,8982.00,63900,20230714,-26.68,20400,20220930,129.66,63900,-26.68,20230714,26450,77.13,20230102,63900,-26.68,20230714,20400,129.66,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,20759,N,00,N
20230920,100635,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47050,350,2,0.75,1292205200,27543,24.42,46750,47400,46500,60700,32700,46700,46915.92,8.55,0,-646,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,10093,57.80,5.24,12,0.13,814.00,8982.00,63900,20230714,-26.37,20400,20220930,130.64,63900,-26.37,20230714,26450,77.88,20230102,63900,-26.37,20230714,20400,130.64,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,20759,N,00,N
20230920,090645,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46800,100,2,0.21,178701150,3801,3.37,46750,47200,46750,60700,32700,46700,47014.25,8.55,0,-111,48400,47550,47050,46200,45700,47300,45950,107,14000,500,35490,50,1,21451447,10039,57.49,5.21,12,0.02,814.00,8982.00,63900,20230714,-26.76,20400,20220930,129.41,63900,-26.76,20230714,26450,76.94,20230102,63900,-26.76,20230714,20400,129.41,20220930,3.37,Y,101490,500,107 억,,1834702,N,N,20759,N,00,N
20230919,160642,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46700,-300,5,-0.64,5295254400,112419,54.40,47050,47900,46550,61100,32900,47000,47103.56,8.61,0,-20693,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10018,57.37,5.20,12,0.52,814.00,8982.00,63900,20230714,-26.92,20400,20220930,128.92,63900,-26.92,20230714,26450,76.56,20230102,63900,-26.92,20230714,20400,128.92,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20759,N,00,N
20230919,150643,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46650,-350,5,-0.74,5015630800,106431,51.50,47050,47900,46550,61100,32900,47000,47125.66,8.61,0,-18362,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10007,57.31,5.19,12,0.50,814.00,8982.00,63900,20230714,-27.00,20400,20220930,128.68,63900,-27.00,20230714,26450,76.37,20230102,63900,-27.00,20230714,20400,128.68,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20573,N,00,N
20230919,140641,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46700,-300,5,-0.64,4446187200,94222,45.59,47050,47900,46550,61100,32900,47000,47188.42,8.61,0,-14472,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10018,57.37,5.20,12,0.44,814.00,8982.00,63900,20230714,-26.92,20400,20220930,128.92,63900,-26.92,20230714,26450,76.56,20230102,63900,-26.92,20230714,20400,128.92,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20573,N,00,N
20230919,130631,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46750,-250,5,-0.53,3801176550,80416,38.91,47050,47900,46700,61100,32900,47000,47268.91,8.61,0,-10544,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10029,57.43,5.20,12,0.37,814.00,8982.00,63900,20230714,-26.84,20400,20220930,129.17,63900,-26.84,20230714,26450,76.75,20230102,63900,-26.84,20230714,20400,129.17,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20573,N,00,N
20230919,120648,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47050,50,2,0.11,3206046100,67741,32.78,47050,47900,46750,61100,32900,47000,47328.00,8.61,0,-4339,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10093,57.80,5.24,12,0.32,814.00,8982.00,63900,20230714,-26.37,20400,20220930,130.64,63900,-26.37,20230714,26450,77.88,20230102,63900,-26.37,20230714,20400,130.64,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20573,N,00,N
20230919,110648,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47350,350,2,0.74,2388212500,50334,24.36,47050,47900,47050,61100,32900,47000,47447.30,8.61,0,1221,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10157,58.17,5.27,12,0.23,814.00,8982.00,63900,20230714,-25.90,20400,20220930,132.11,63900,-25.90,20230714,26450,79.02,20230102,63900,-25.90,20230714,20400,132.11,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20573,N,00,N
20230919,100645,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47250,250,2,0.53,1666884550,35063,16.97,47050,47900,47050,61100,32900,47000,47539.70,8.61,0,3514,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10136,58.05,5.26,12,0.16,814.00,8982.00,63900,20230714,-26.06,20400,20220930,131.62,63900,-26.06,20230714,26450,78.64,20230102,63900,-26.06,20230714,20400,131.62,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20573,N,00,N
20230919,090639,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47400,400,2,0.85,195857250,4143,2.00,47050,47450,47050,61100,32900,47000,47274.26,8.61,0,417,48800,47900,47350,46450,45900,47625,46175,107,14100,500,35720,50,1,21451447,10168,58.23,5.28,12,0.02,814.00,8982.00,63900,20230714,-25.82,20400,20220930,132.35,63900,-25.82,20230714,26450,79.21,20230102,63900,-25.82,20230714,20400,132.35,20220930,3.43,Y,101490,500,107 억,,1846888,N,N,20573,N,00,N
20230918,160643,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47000,-1950,5,-3.98,9749569300,205532,91.85,48100,48250,46800,63600,34300,48950,47436.03,8.97,0,-55290,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10082,57.74,5.23,12,0.96,814.00,8982.00,63900,20230714,-26.45,20400,20220930,130.39,63900,-26.45,20230714,26450,77.69,20230102,63900,-26.45,20230714,20400,130.39,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,20573,N,00,N
20230918,150641,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47100,-1850,5,-3.78,9331879400,196644,87.87,48100,48250,46800,63600,34300,48950,47455.70,8.97,0,-51639,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10104,57.86,5.24,12,0.92,814.00,8982.00,63900,20230714,-26.29,20400,20220930,130.88,63900,-26.29,20230714,26450,78.07,20230102,63900,-26.29,20230714,20400,130.88,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,21848,N,00,N
20230918,140657,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46850,-2100,5,-4.29,7945546750,167123,74.68,48100,48250,46800,63600,34300,48950,47543.11,8.97,0,-38525,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10050,57.56,5.22,12,0.78,814.00,8982.00,63900,20230714,-26.68,20400,20220930,129.66,63900,-26.68,20230714,26450,77.13,20230102,63900,-26.68,20230714,20400,129.66,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,21848,N,00,N
20230918,130641,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47200,-1750,5,-3.58,6922782700,145359,64.96,48100,48250,47000,63600,34300,48950,47625.42,8.97,0,-30524,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10125,57.99,5.25,12,0.68,814.00,8982.00,63900,20230714,-26.13,20400,20220930,131.37,63900,-26.13,20230714,26450,78.45,20230102,63900,-26.13,20230714,20400,131.37,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,21848,N,00,N
20230918,120643,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47050,-1900,5,-3.88,6350108450,133215,59.53,48100,48250,47000,63600,34300,48950,47668.12,8.97,0,-28363,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10093,57.80,5.24,12,0.62,814.00,8982.00,63900,20230714,-26.37,20400,20220930,130.64,63900,-26.37,20230714,26450,77.88,20230102,63900,-26.37,20230714,20400,130.64,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,21848,N,00,N
20230918,110636,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47650,-1300,5,-2.66,4867823300,101830,45.51,48100,48250,47200,63600,34300,48950,47803.43,8.97,0,-21183,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10222,58.54,5.31,12,0.47,814.00,8982.00,63900,20230714,-25.43,20400,20220930,133.58,63900,-25.43,20230714,26450,80.15,20230102,63900,-25.43,20230714,20400,133.58,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,21848,N,00,N
20230918,100632,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47850,-1100,5,-2.25,3092741550,64550,28.85,48100,48250,47600,63600,34300,48950,47912.34,8.97,0,424,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10265,58.78,5.33,12,0.30,814.00,8982.00,63900,20230714,-25.12,20400,20220930,134.56,63900,-25.12,20230714,26450,80.91,20230102,63900,-25.12,20230714,20400,134.56,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,21848,N,00,N
20230918,090632,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47800,-1150,5,-2.35,1109323350,23122,10.33,48100,48250,47600,63600,34300,48950,47976.96,8.97,0,-362,50550,49750,48900,48100,47250,49325,47675,107,14650,500,37200,50,1,21451447,10254,58.72,5.32,12,0.11,814.00,8982.00,63900,20230714,-25.20,20400,20220930,134.31,63900,-25.20,20230714,26450,80.72,20230102,63900,-25.20,20230714,20400,134.31,20220930,3.44,Y,101490,500,107 억,,1923886,N,N,21848,N,00,N
20230915,160639,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48950,-250,5,-0.51,10941640900,222935,44.46,49200,49700,48050,63900,34450,49200,49079.91,9.04,0,-20510,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10500,60.14,5.45,12,1.04,814.00,8982.00,63900,20230714,-23.40,20400,20220930,139.95,63900,-23.40,20230714,26450,85.07,20230102,63900,-23.40,20230714,20400,139.95,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,21847,N,00,N
20230915,150637,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49000,-200,5,-0.41,10293069300,209692,41.81,49200,49700,48050,63900,34450,49200,49086.50,9.04,0,-21390,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10511,60.20,5.46,12,0.98,814.00,8982.00,63900,20230714,-23.32,20400,20220930,140.20,63900,-23.32,20230714,26450,85.26,20230102,63900,-23.32,20230714,20400,140.20,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,19731,N,00,N
20230915,140636,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49250,50,2,0.10,8978111300,182923,36.48,49200,49700,48050,63900,34450,49200,49081.24,9.04,0,-20572,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10565,60.50,5.48,12,0.85,814.00,8982.00,63900,20230714,-22.93,20400,20220930,141.42,63900,-22.93,20230714,26450,86.20,20230102,63900,-22.93,20230714,20400,141.42,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,19731,N,00,N
20230915,130634,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49500,300,2,0.61,7971777700,162501,32.40,49200,49700,48050,63900,34450,49200,49056.62,9.04,0,-19026,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10618,60.81,5.51,12,0.76,814.00,8982.00,63900,20230714,-22.54,20400,20220930,142.65,63900,-22.54,20230714,26450,87.15,20230102,63900,-22.54,20230714,20400,142.65,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,19731,N,00,N
20230915,120641,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49650,450,2,0.91,7168455650,146292,29.17,49200,49700,48050,63900,34450,49200,49000.74,9.04,0,-17851,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10651,61.00,5.53,12,0.68,814.00,8982.00,63900,20230714,-22.30,20400,20220930,143.38,63900,-22.30,20230714,26450,87.71,20230102,63900,-22.30,20230714,20400,143.38,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,19731,N,00,N
20230915,110643,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49300,100,2,0.20,5441009000,111399,22.21,49200,49400,48050,63900,34450,49200,48841.89,9.04,0,-8402,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10576,60.57,5.49,12,0.52,814.00,8982.00,63900,20230714,-22.85,20400,20220930,141.67,63900,-22.85,20230714,26450,86.39,20230102,63900,-22.85,20230714,20400,141.67,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,19731,N,00,N
20230915,100640,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49050,-150,5,-0.30,3981204300,81719,16.30,49200,49400,48050,63900,34450,49200,48717.04,9.04,0,-3267,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10522,60.26,5.46,12,0.38,814.00,8982.00,63900,20230714,-23.24,20400,20220930,140.44,63900,-23.24,20230714,26450,85.44,20230102,63900,-23.24,20230714,20400,140.44,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,19731,N,00,N
20230915,090630,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49000,-200,5,-0.41,1030400800,21035,4.19,49200,49400,48700,63900,34450,49200,48983.00,9.04,0,749,51433,50316,48083,46966,44733,50875,47525,107,14700,500,37390,50,1,21451447,10511,60.20,5.46,12,0.10,814.00,8982.00,63900,20230714,-23.32,20400,20220930,140.20,63900,-23.32,20230714,26450,85.26,20230102,63900,-23.32,20230714,20400,140.20,20220930,3.44,Y,101490,500,107 억,,1939450,N,N,19731,N,00,N
20230914,160639,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49200,3550,2,7.78,24195226400,500853,156.98,46000,49200,45850,59300,32000,45650,48305.04,8.65,0,8540,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,10554,60.44,5.48,12,2.33,814.00,8982.00,63900,20230714,-23.00,20400,20220930,141.18,63900,-23.00,20230714,26450,86.01,20230102,63900,-23.00,20230714,20400,141.18,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,19688,N,00,N
20230914,150622,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48950,3300,2,7.23,18618266750,387411,121.42,46000,49200,45850,59300,32000,45650,48058.94,8.65,0,15221,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,10500,60.14,5.45,12,1.81,814.00,8982.00,63900,20230714,-23.40,20400,20220930,139.95,63900,-23.40,20230714,26450,85.07,20230102,63900,-23.40,20230714,20400,139.95,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,54942,N,00,N
20230914,140632,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48800,3150,2,6.90,13942214300,291409,91.33,46000,49200,45850,59300,32000,45650,47845.07,8.65,0,29775,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,10468,59.95,5.43,12,1.36,814.00,8982.00,63900,20230714,-23.63,20400,20220930,139.22,63900,-23.63,20230714,26450,84.50,20230102,63900,-23.63,20230714,20400,139.22,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,54942,N,00,N
20230914,130620,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48250,2600,2,5.70,9271025950,195658,61.32,46000,48500,45850,59300,32000,45650,47384.92,8.65,0,23105,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,10350,59.28,5.37,12,0.91,814.00,8982.00,63900,20230714,-24.49,20400,20220930,136.52,63900,-24.49,20230714,26450,82.42,20230102,63900,-24.49,20230714,20400,136.52,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,54942,N,00,N
20230914,120630,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47950,2300,2,5.04,7235119550,153435,48.09,46000,48200,45850,59300,32000,45650,47155.50,8.65,0,28451,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,10286,58.91,5.34,12,0.72,814.00,8982.00,63900,20230714,-24.96,20400,20220930,135.05,63900,-24.96,20230714,26450,81.29,20230102,63900,-24.96,20230714,20400,135.05,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,54942,N,00,N
20230914,110624,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47450,1800,2,3.94,4949602800,105581,33.09,46000,47600,45850,59300,32000,45650,46881.11,8.65,0,21734,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,10179,58.29,5.28,12,0.49,814.00,8982.00,63900,20230714,-25.74,20400,20220930,132.60,63900,-25.74,20230714,26450,79.40,20230102,63900,-25.74,20230714,20400,132.60,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,54942,N,00,N
20230914,100619,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47100,1450,2,3.18,2787933750,59845,18.76,46000,47200,45850,59300,32000,45650,46587.84,8.65,0,12736,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,10104,57.86,5.24,12,0.28,814.00,8982.00,63900,20230714,-26.29,20400,20220930,130.88,63900,-26.29,20230714,26450,78.07,20230102,63900,-26.29,20230714,20400,130.88,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,54942,N,00,N
20230914,090633,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46050,400,2,0.88,452260350,9804,3.07,46000,46400,45850,59300,32000,45650,46136.29,8.65,0,4508,48750,47200,46250,44700,43750,46725,44225,107,13650,500,34690,50,1,21451447,9878,56.57,5.13,12,0.05,814.00,8982.00,63900,20230714,-27.93,20400,20220930,125.74,63900,-27.93,20230714,26450,74.10,20230102,63900,-27.93,20230714,20400,125.74,20220930,3.45,Y,101490,500,107 억,,1855269,N,N,54942,N,00,N
20230913,160633,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45650,-1450,5,-3.08,14650844200,317817,198.64,46650,47800,45300,61200,33000,47100,46099.00,8.77,0,-28509,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,9793,56.08,5.08,12,1.48,814.00,8982.00,63900,20230714,-28.56,20400,20220930,123.77,63900,-28.56,20230714,26450,72.59,20230102,63900,-28.56,20230714,20400,123.77,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,54895,N,00,N
20230913,150628,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45700,-1400,5,-2.97,14004815250,303656,189.79,46650,47800,45300,61200,33000,47100,46120.62,8.77,0,-27828,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,9803,56.14,5.09,12,1.42,814.00,8982.00,63900,20230714,-28.48,20400,20220930,124.02,63900,-28.48,20230714,26450,72.78,20230102,63900,-28.48,20230714,20400,124.02,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,44399,N,00,N
20230913,140633,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46250,-850,5,-1.80,12143437150,262991,164.37,46650,47800,45300,61200,33000,47100,46174.30,8.77,0,-32829,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,9921,56.82,5.15,12,1.23,814.00,8982.00,63900,20230714,-27.62,20400,20220930,126.72,63900,-27.62,20230714,26450,74.86,20230102,63900,-27.62,20230714,20400,126.72,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,44399,N,00,N
20230913,130614,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45650,-1450,5,-3.08,10479287200,226837,141.77,46650,47800,45300,61200,33000,47100,46197.38,8.77,0,-32598,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,9793,56.08,5.08,12,1.06,814.00,8982.00,63900,20230714,-28.56,20400,20220930,123.77,63900,-28.56,20230714,26450,72.59,20230102,63900,-28.56,20230714,20400,123.77,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,44399,N,00,N
20230913,120632,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45450,-1650,5,-3.50,9469750750,204747,127.97,46650,47800,45300,61200,33000,47100,46250.93,8.77,0,-36783,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,9750,55.84,5.06,12,0.95,814.00,8982.00,63900,20230714,-28.87,20400,20220930,122.79,63900,-28.87,20230714,26450,71.83,20230102,63900,-28.87,20230714,20400,122.79,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,44399,N,00,N
20230913,110630,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,45600,-1500,5,-3.18,8058913650,173725,108.58,46650,47800,45300,61200,33000,47100,46388.86,8.77,0,-33852,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,9782,56.02,5.08,12,0.81,814.00,8982.00,63900,20230714,-28.64,20400,20220930,123.53,63900,-28.64,20230714,26450,72.40,20230102,63900,-28.64,20230714,20400,123.53,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,44399,N,00,N
20230913,100624,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46050,-1050,5,-2.23,4583607350,97678,61.05,46650,47800,46000,61200,33000,47100,46925.66,8.77,0,-10470,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,9878,56.57,5.13,12,0.46,814.00,8982.00,63900,20230714,-27.93,20400,20220930,125.74,63900,-27.93,20230714,26450,74.10,20230102,63900,-27.93,20230714,20400,125.74,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,44399,N,00,N
20230913,090618,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47050,-50,5,-0.11,1139536050,24139,15.09,46650,47800,46000,61200,33000,47100,47207.32,8.77,0,7252,48666,47882,47166,46382,45666,47525,46025,107,14100,500,35790,50,1,21451447,10093,57.80,5.24,12,0.11,814.00,8982.00,63900,20230714,-26.37,20400,20220930,130.64,63900,-26.37,20230714,26450,77.88,20230102,63900,-26.37,20230714,20400,130.64,20220930,3.51,Y,101490,500,107 억,,1881256,N,N,44399,N,00,N
20230912,160614,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47100,-150,5,-0.32,7501200250,158997,80.45,47700,47950,46450,61400,33100,47250,47178.39,8.69,0,-23369,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,10104,57.86,5.24,12,0.74,814.00,8982.00,63900,20230714,-26.29,20400,20220930,130.88,63900,-26.29,20230714,26450,78.07,20230102,63900,-26.29,20230714,20400,130.88,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,44399,N,00,N
20230912,150622,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47150,-100,5,-0.21,7044413650,149302,75.55,47700,47950,46450,61400,33100,47250,47182.31,8.69,0,-23007,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,10114,57.92,5.25,12,0.70,814.00,8982.00,63900,20230714,-26.21,20400,20220930,131.13,63900,-26.21,20230714,26450,78.26,20230102,63900,-26.21,20230714,20400,131.13,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,22478,N,00,N
20230912,140621,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47300,50,2,0.11,6162606250,130631,66.10,47700,47950,46450,61400,33100,47250,47175.68,8.69,0,-18486,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,10147,58.11,5.27,12,0.61,814.00,8982.00,63900,20230714,-25.98,20400,20220930,131.86,63900,-25.98,20230714,26450,78.83,20230102,63900,-25.98,20230714,20400,131.86,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,22478,N,00,N
20230912,130615,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47350,100,2,0.21,4989916700,105986,53.63,47700,47800,46450,61400,33100,47250,47080.90,8.69,0,-20050,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,10157,58.17,5.27,12,0.49,814.00,8982.00,63900,20230714,-25.90,20400,20220930,132.11,63900,-25.90,20230714,26450,79.02,20230102,63900,-25.90,20230714,20400,132.11,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,22478,N,00,N
20230912,120610,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46900,-350,5,-0.74,4016708200,85359,43.19,47700,47800,46450,61400,33100,47250,47056.64,8.69,0,-23467,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,10061,57.62,5.22,12,0.40,814.00,8982.00,63900,20230714,-26.60,20400,20220930,129.90,63900,-26.60,20230714,26450,77.32,20230102,63900,-26.60,20230714,20400,129.90,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,22478,N,00,N
20230912,110616,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46700,-550,5,-1.16,3410810550,72434,36.65,47700,47800,46450,61400,33100,47250,47088.53,8.69,0,-21262,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,10018,57.37,5.20,12,0.34,814.00,8982.00,63900,20230714,-26.92,20400,20220930,128.92,63900,-26.92,20230714,26450,76.56,20230102,63900,-26.92,20230714,20400,128.92,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,22478,N,00,N
20230912,100614,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46500,-750,5,-1.59,2354994050,49822,25.21,47700,47800,46500,61400,33100,47250,47268.16,8.69,0,-15543,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,9975,57.13,5.18,12,0.23,814.00,8982.00,63900,20230714,-27.23,20400,20220930,127.94,63900,-27.23,20230714,26450,75.80,20230102,63900,-27.23,20230714,20400,127.94,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,22478,N,00,N
20230912,090626,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47550,300,2,0.63,477879000,10043,5.08,47700,47750,47300,61400,33100,47250,47583.33,8.69,0,-2815,48816,48032,47016,46232,45216,47525,45725,107,14150,500,35910,50,1,21451447,10200,58.42,5.29,12,0.05,814.00,8982.00,63900,20230714,-25.59,20400,20220930,133.09,63900,-25.59,20230714,26450,79.77,20230102,63900,-25.59,20230714,20400,133.09,20220930,3.51,Y,101490,500,107 억,,1865187,N,N,22478,N,00,N
20230911,160610,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47250,-500,5,-1.05,9244345400,197056,97.70,47750,47800,46000,62000,33450,47750,46911.56,8.79,0,-8534,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,10136,58.05,5.26,12,0.92,814.00,8982.00,63900,20230714,-26.06,20400,20220930,131.62,63900,-26.06,20230714,26450,78.64,20230102,63900,-26.06,20230714,20400,131.62,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,22478,N,00,N
20230911,150618,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47300,-450,5,-0.94,8533790000,182051,90.26,47750,47800,46000,62000,33450,47750,46875.68,8.79,0,-3207,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,10147,58.11,5.27,12,0.85,814.00,8982.00,63900,20230714,-25.98,20400,20220930,131.86,63900,-25.98,20230714,26450,78.83,20230102,63900,-25.98,20230714,20400,131.86,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,16960,N,00,N
20230911,140626,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47150,-600,5,-1.26,7458691800,159295,78.97,47750,47800,46000,62000,33450,47750,46822.96,8.79,0,-1206,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,10114,57.92,5.25,12,0.74,814.00,8982.00,63900,20230714,-26.21,20400,20220930,131.13,63900,-26.21,20230714,26450,78.26,20230102,63900,-26.21,20230714,20400,131.13,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,16960,N,00,N
20230911,130601,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46900,-850,5,-1.78,6740996250,144016,71.40,47750,47800,46000,62000,33450,47750,46807.08,8.79,0,-966,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,10061,57.62,5.22,12,0.67,814.00,8982.00,63900,20230714,-26.60,20400,20220930,129.90,63900,-26.60,20230714,26450,77.32,20230102,63900,-26.60,20230714,20400,129.90,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,16960,N,00,N
20230911,120611,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47200,-550,5,-1.15,5798185800,123983,61.47,47750,47800,46000,62000,33450,47750,46765.74,8.79,0,3984,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,10125,57.99,5.25,12,0.58,814.00,8982.00,63900,20230714,-26.13,20400,20220930,131.37,63900,-26.13,20230714,26450,78.45,20230102,63900,-26.13,20230714,20400,131.37,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,16960,N,00,N
20230911,110600,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47350,-400,5,-0.84,5038981350,107912,53.50,47750,47800,46000,62000,33450,47750,46694.99,8.79,0,8379,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,10157,58.17,5.27,12,0.50,814.00,8982.00,63900,20230714,-25.90,20400,20220930,132.11,63900,-25.90,20230714,26450,79.02,20230102,63900,-25.90,20230714,20400,132.11,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,16960,N,00,N
20230911,100603,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,46350,-1400,5,-2.93,3461369950,74214,36.79,47750,47800,46000,62000,33450,47750,46639.94,8.79,0,97,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,9943,56.94,5.16,12,0.35,814.00,8982.00,63900,20230714,-27.46,20400,20220930,127.21,63900,-27.46,20230714,26450,75.24,20230102,63900,-27.46,20230714,20400,127.21,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,16960,N,00,N
20230911,090601,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47200,-550,5,-1.15,355767450,7521,3.73,47750,47800,47100,62000,33450,47750,47301.42,8.79,0,-1736,49550,48650,47850,46950,46150,48250,46550,107,14250,500,36290,50,1,21451447,10125,57.99,5.25,12,0.04,814.00,8982.00,63900,20230714,-26.13,20400,20220930,131.37,63900,-26.13,20230714,26450,78.45,20230102,63900,-26.13,20230714,20400,131.37,20220930,3.54,Y,101490,500,107 억,,1884860,N,N,16960,N,00,N
20230908,160612,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47750,-900,5,-1.85,9504942450,199905,104.44,48650,48750,47050,63200,34100,48650,47546.69,8.85,0,-3335,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10243,58.66,5.32,12,0.93,814.00,8982.00,63900,20230714,-25.27,20400,20220930,134.07,63900,-25.27,20230714,26450,80.53,20230102,63900,-25.27,20230714,20400,134.07,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,16960,N,00,N
20230908,150615,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47500,-1150,5,-2.36,8907658700,187369,97.89,48650,48750,47050,63200,34100,48650,47540.49,8.85,0,-2640,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10189,58.35,5.29,12,0.87,814.00,8982.00,63900,20230714,-25.67,20400,20220930,132.84,63900,-25.67,20230714,26450,79.58,20230102,63900,-25.67,20230714,20400,132.84,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,29516,N,00,N
20230908,140611,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47200,-1450,5,-2.98,7983371850,167845,87.69,48650,48750,47050,63200,34100,48650,47563.70,8.85,0,-959,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10125,57.99,5.25,12,0.78,814.00,8982.00,63900,20230714,-26.13,20400,20220930,131.37,63900,-26.13,20230714,26450,78.45,20230102,63900,-26.13,20230714,20400,131.37,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,29516,N,00,N
20230908,130616,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47250,-1400,5,-2.88,6826589250,143343,74.89,48650,48750,47050,63200,34100,48650,47623.87,8.85,0,-5412,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10136,58.05,5.26,12,0.67,814.00,8982.00,63900,20230714,-26.06,20400,20220930,131.62,63900,-26.06,20230714,26450,78.64,20230102,63900,-26.06,20230714,20400,131.62,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,29516,N,00,N
20230908,120624,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47500,-1150,5,-2.36,5414494200,113457,59.28,48650,48750,47250,63200,34100,48650,47722.55,8.85,0,-5406,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10189,58.35,5.29,12,0.53,814.00,8982.00,63900,20230714,-25.67,20400,20220930,132.84,63900,-25.67,20230714,26450,79.58,20230102,63900,-25.67,20230714,20400,132.84,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,29516,N,00,N
20230908,110619,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47550,-1100,5,-2.26,4811806200,100799,52.66,48650,48750,47250,63200,34100,48650,47736.28,8.85,0,-7639,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10200,58.42,5.29,12,0.47,814.00,8982.00,63900,20230714,-25.59,20400,20220930,133.09,63900,-25.59,20230714,26450,79.77,20230102,63900,-25.59,20230714,20400,133.09,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,29516,N,00,N
20230908,100613,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47500,-1150,5,-2.36,3069279900,64011,33.44,48650,48750,47250,63200,34100,48650,47948.82,8.85,0,-9645,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10189,58.35,5.29,12,0.30,814.00,8982.00,63900,20230714,-25.67,20400,20220930,132.84,63900,-25.67,20230714,26450,79.58,20230102,63900,-25.67,20230714,20400,132.84,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,29516,N,00,N
20230908,090617,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48700,50,2,0.10,381528900,7879,4.12,48650,48750,48200,63200,34100,48650,48422.36,8.85,0,-1858,50050,49350,48750,48050,47450,49700,48400,107,14550,500,36970,50,1,21451447,10447,59.83,5.42,12,0.04,814.00,8982.00,63900,20230714,-23.79,20400,20220930,138.73,63900,-23.79,20230714,26450,84.12,20230102,63900,-23.79,20230714,20400,138.73,20220930,3.55,Y,101490,500,107 억,,1898894,N,N,29516,N,00,N
20230907,160607,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48650,-150,5,-0.31,9298441950,190867,98.70,48500,49450,48150,63400,34200,48800,48716.88,8.86,0,-13421,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10436,59.77,5.42,12,0.89,814.00,8982.00,63900,20230714,-23.87,20400,20220930,138.48,63900,-23.87,20230714,26450,83.93,20230102,63900,-23.87,20230714,20400,138.48,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,29516,N,00,N
20230907,150613,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48750,-50,5,-0.10,8786906450,180363,93.27,48500,49450,48150,63400,34200,48800,48717.89,8.86,0,-9243,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10458,59.89,5.43,12,0.84,814.00,8982.00,63900,20230714,-23.71,20400,20220930,138.97,63900,-23.71,20230714,26450,84.31,20230102,63900,-23.71,20230714,20400,138.97,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,24048,N,00,N
20230907,140608,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48850,50,2,0.10,7609148900,156163,80.75,48500,49450,48150,63400,34200,48800,48725.68,8.86,0,-2333,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10479,60.01,5.44,12,0.73,814.00,8982.00,63900,20230714,-23.55,20400,20220930,139.46,63900,-23.55,20230714,26450,84.69,20230102,63900,-23.55,20230714,20400,139.46,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,24048,N,00,N
20230907,130607,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49050,250,2,0.51,5745643150,118264,61.15,48500,49250,48150,63400,34200,48800,48583.18,8.86,0,2221,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10522,60.26,5.46,12,0.55,814.00,8982.00,63900,20230714,-23.24,20400,20220930,140.44,63900,-23.24,20230714,26450,85.44,20230102,63900,-23.24,20230714,20400,140.44,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,24048,N,00,N
20230907,120615,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48400,-400,5,-0.82,4221587450,87132,45.06,48500,48900,48150,63400,34200,48800,48450.44,8.86,0,-1471,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10383,59.46,5.39,12,0.41,814.00,8982.00,63900,20230714,-24.26,20400,20220930,137.25,63900,-24.26,20230714,26450,82.99,20230102,63900,-24.26,20230714,20400,137.25,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,24048,N,00,N
20230907,110613,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48400,-400,5,-0.82,3384351300,69842,36.12,48500,48900,48150,63400,34200,48800,48457.20,8.86,0,-335,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10383,59.46,5.39,12,0.33,814.00,8982.00,63900,20230714,-24.26,20400,20220930,137.25,63900,-24.26,20230714,26450,82.99,20230102,63900,-24.26,20230714,20400,137.25,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,24048,N,00,N
20230907,100612,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48500,-300,5,-0.61,2087591000,43111,22.29,48500,48900,48150,63400,34200,48800,48423.54,8.86,0,-1203,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10404,59.58,5.40,12,0.20,814.00,8982.00,63900,20230714,-24.10,20400,20220930,137.75,63900,-24.10,20230714,26450,83.36,20230102,63900,-24.10,20230714,20400,137.75,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,24048,N,00,N
20230907,090620,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48650,-150,5,-0.31,341953350,7043,3.64,48500,48900,48300,63400,34200,48800,48551.88,8.86,0,-305,49966,49382,48866,48282,47766,49125,48025,107,14600,500,37080,50,1,21451447,10436,59.77,5.42,12,0.03,814.00,8982.00,63900,20230714,-23.87,20400,20220930,138.48,63900,-23.87,20230714,26450,83.93,20230102,63900,-23.87,20230714,20400,138.48,20220930,3.51,Y,101490,500,107 억,,1899698,N,N,24048,N,00,N
20230906,160608,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48800,-150,5,-0.31,9383236150,192110,124.72,48950,49450,48350,63600,34300,48950,48843.08,9.00,0,-19039,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10468,59.95,5.43,12,0.90,814.00,8982.00,63900,20230714,-23.63,20400,20220930,139.22,63900,-23.63,20230714,26450,84.50,20230102,63900,-23.63,20230714,20400,139.22,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,24028,N,00,N
20230906,150610,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48900,-50,5,-0.10,8549284750,175018,113.63,48950,49450,48350,63600,34300,48950,48848.02,9.00,0,-14371,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10490,60.07,5.44,12,0.82,814.00,8982.00,63900,20230714,-23.47,20400,20220930,139.71,63900,-23.47,20230714,26450,84.88,20230102,63900,-23.47,20230714,20400,139.71,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,18328,N,00,N
20230906,140610,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49300,350,2,0.72,6198324500,127164,82.56,48950,49450,48350,63600,34300,48950,48742.72,9.00,0,2061,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10576,60.57,5.49,12,0.59,814.00,8982.00,63900,20230714,-22.85,20400,20220930,141.67,63900,-22.85,20230714,26450,86.39,20230102,63900,-22.85,20230714,20400,141.67,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,18328,N,00,N
20230906,130604,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48750,-200,5,-0.41,4531168400,93168,60.49,48950,49150,48350,63600,34300,48950,48634.31,9.00,0,3242,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10458,59.89,5.43,12,0.43,814.00,8982.00,63900,20230714,-23.71,20400,20220930,138.97,63900,-23.71,20230714,26450,84.31,20230102,63900,-23.71,20230714,20400,138.97,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,18328,N,00,N
20230906,120615,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48700,-250,5,-0.51,3786859300,77859,50.55,48950,49150,48350,63600,34300,48950,48637.31,9.00,0,3459,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10447,59.83,5.42,12,0.36,814.00,8982.00,63900,20230714,-23.79,20400,20220930,138.73,63900,-23.79,20230714,26450,84.12,20230102,63900,-23.79,20230714,20400,138.73,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,18328,N,00,N
20230906,110616,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48450,-500,5,-1.02,2992729950,61504,39.93,48950,49150,48350,63600,34300,48950,48659.00,9.00,0,362,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10393,59.52,5.39,12,0.29,814.00,8982.00,63900,20230714,-24.18,20400,20220930,137.50,63900,-24.18,20230714,26450,83.18,20230102,63900,-24.18,20230714,20400,137.50,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,18328,N,00,N
20230906,100556,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48700,-250,5,-0.51,2046884800,42032,27.29,48950,49150,48400,63600,34300,48950,48698.11,9.00,0,1834,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10447,59.83,5.42,12,0.20,814.00,8982.00,63900,20230714,-23.79,20400,20220930,138.73,63900,-23.79,20230714,26450,84.12,20230102,63900,-23.79,20230714,20400,138.73,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,18328,N,00,N
20230906,090603,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48600,-350,5,-0.72,270133400,5556,3.61,48950,48950,48450,63600,34300,48950,48618.75,9.00,0,2,50483,49716,48933,48166,47383,49325,47775,107,14650,500,37200,50,1,21451447,10425,59.71,5.41,12,0.03,814.00,8982.00,63900,20230714,-23.94,20400,20220930,138.24,63900,-23.94,20230714,26450,83.74,20230102,63900,-23.94,20230714,20400,138.24,20220930,3.46,Y,101490,500,107 억,,1931241,N,N,18328,N,00,N
20230905,160603,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48950,-100,5,-0.20,7481941750,153077,55.99,49500,49700,48150,63700,34350,49050,48876.91,9.27,0,-29125,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10500,60.14,5.45,12,0.71,814.00,8982.00,63900,20230714,-23.40,20400,20220930,139.95,63900,-23.40,20230714,26450,85.07,20230102,63900,-23.40,20230714,20400,139.95,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,18294,N,00,N
20230905,150614,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48950,-100,5,-0.20,7136160350,146010,53.40,49500,49700,48150,63700,34350,49050,48874.46,9.27,0,-27129,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10500,60.14,5.45,12,0.68,814.00,8982.00,63900,20230714,-23.40,20400,20220930,139.95,63900,-23.40,20230714,26450,85.07,20230102,63900,-23.40,20230714,20400,139.95,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,23042,N,00,N
20230905,140612,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49050,0,3,0.00,6202245700,126926,46.42,49500,49700,48150,63700,34350,49050,48865.05,9.27,0,-22950,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10522,60.26,5.46,12,0.59,814.00,8982.00,63900,20230714,-23.24,20400,20220930,140.44,63900,-23.24,20230714,26450,85.44,20230102,63900,-23.24,20230714,20400,140.44,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,23042,N,00,N
20230905,130552,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48800,-250,5,-0.51,4876114200,99764,36.49,49500,49700,48150,63700,34350,49050,48876.49,9.27,0,-26612,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10468,59.95,5.43,12,0.47,814.00,8982.00,63900,20230714,-23.63,20400,20220930,139.22,63900,-23.63,20230714,26450,84.50,20230102,63900,-23.63,20230714,20400,139.22,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,23042,N,00,N
20230905,120600,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48850,-200,5,-0.41,4398194200,89997,32.92,49500,49700,48150,63700,34350,49050,48870.45,9.27,0,-23731,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10479,60.01,5.44,12,0.42,814.00,8982.00,63900,20230714,-23.55,20400,20220930,139.46,63900,-23.55,20230714,26450,84.69,20230102,63900,-23.55,20230714,20400,139.46,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,23042,N,00,N
20230905,110603,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48400,-650,5,-1.33,3859582700,78946,28.88,49500,49700,48150,63700,34350,49050,48888.89,9.27,0,-23354,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10383,59.46,5.39,12,0.37,814.00,8982.00,63900,20230714,-24.26,20400,20220930,137.25,63900,-24.26,20230714,26450,82.99,20230102,63900,-24.26,20230714,20400,137.25,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,23042,N,00,N
20230905,100557,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48600,-450,5,-0.92,2629789700,53538,19.58,49500,49700,48550,63700,34350,49050,49120.06,9.27,0,-14277,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10425,59.71,5.41,12,0.25,814.00,8982.00,63900,20230714,-23.94,20400,20220930,138.24,63900,-23.94,20230714,26450,83.74,20230102,63900,-23.94,20230714,20400,138.24,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,23042,N,00,N
20230905,090555,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49200,150,2,0.31,407708850,8283,3.03,49500,49500,49050,63700,34350,49050,49222.37,9.27,0,-940,51350,50200,48950,47800,46550,49575,47175,107,14650,500,37270,50,1,21451447,10554,60.44,5.48,12,0.04,814.00,8982.00,63900,20230714,-23.00,20400,20220930,141.18,63900,-23.00,20230714,26450,86.01,20230102,63900,-23.00,20230714,20400,141.18,20220930,3.59,Y,101490,500,107 억,,1987904,N,N,23042,N,00,N
20230904,160555,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49050,-500,5,-1.01,13198888500,271324,50.92,50000,50100,47700,64400,34700,49550,48645.95,9.46,0,-41711,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10522,60.26,5.46,12,1.26,814.00,8982.00,63900,20230714,-23.24,20400,20220930,140.44,63900,-23.24,20230714,26450,85.44,20230102,63900,-23.24,20230714,20400,140.44,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,23040,N,00,N
20230904,150548,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48950,-600,5,-1.21,12659711850,260313,48.86,50000,50100,47700,64400,34700,49550,48632.64,9.46,0,-42562,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10500,60.14,5.45,12,1.21,814.00,8982.00,63900,20230714,-23.40,20400,20220930,139.95,63900,-23.40,20230714,26450,85.07,20230102,63900,-23.40,20230714,20400,139.95,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,61199,N,00,N
20230904,140542,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48850,-700,5,-1.41,11648427250,239630,44.98,50000,50100,47700,64400,34700,49550,48610.04,9.46,0,-38701,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10479,60.01,5.44,12,1.12,814.00,8982.00,63900,20230714,-23.55,20400,20220930,139.46,63900,-23.55,20230714,26450,84.69,20230102,63900,-23.55,20230714,20400,139.46,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,61199,N,00,N
20230904,130552,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48750,-800,5,-1.61,10302921600,212008,39.79,50000,50100,47700,64400,34700,49550,48596.83,9.46,0,-32924,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10458,59.89,5.43,12,0.99,814.00,8982.00,63900,20230714,-23.71,20400,20220930,138.97,63900,-23.71,20230714,26450,84.31,20230102,63900,-23.71,20230714,20400,138.97,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,61199,N,00,N
20230904,120540,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48750,-800,5,-1.61,9109261100,187511,35.19,50000,50100,47700,64400,34700,49550,48579.86,9.46,0,-26792,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10458,59.89,5.43,12,0.87,814.00,8982.00,63900,20230714,-23.71,20400,20220930,138.97,63900,-23.71,20230714,26450,84.31,20230102,63900,-23.71,20230714,20400,138.97,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,61199,N,00,N
20230904,110533,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48850,-700,5,-1.41,8090003200,166611,31.27,50000,50100,47700,64400,34700,49550,48556.21,9.46,0,-21587,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10479,60.01,5.44,12,0.78,814.00,8982.00,63900,20230714,-23.55,20400,20220930,139.46,63900,-23.55,20230714,26450,84.69,20230102,63900,-23.55,20230714,20400,139.46,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,61199,N,00,N
20230904,100536,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48700,-850,5,-1.72,6086870600,125590,23.57,50000,50100,47700,64400,34700,49550,48466.17,9.46,0,-24190,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10447,59.83,5.42,12,0.59,814.00,8982.00,63900,20230714,-23.79,20400,20220930,138.73,63900,-23.79,20230714,26450,84.12,20230102,63900,-23.79,20230714,20400,138.73,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,61199,N,00,N
20230904,090546,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49100,-450,5,-0.91,1190506550,24090,4.52,50000,50100,48850,64400,34700,49550,49419.10,9.46,0,-3909,52283,50916,49133,47766,45983,51600,48450,107,14850,500,37650,50,1,21451447,10533,60.32,5.47,12,0.11,814.00,8982.00,63900,20230714,-23.16,20400,20220930,140.69,63900,-23.16,20230714,26450,85.63,20230102,63900,-23.16,20230714,20400,140.69,20220930,3.56,Y,101490,500,107 억,,2029168,N,N,61199,N,00,N
20230901,160537,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49550,2150,2,4.54,26115653700,530786,230.72,47600,50500,47350,61600,33200,47400,49201.15,9.72,0,-53504,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10629,60.87,5.52,12,2.47,814.00,8982.00,63900,20230714,-22.46,20400,20220930,142.89,63900,-22.46,20230714,26450,87.33,20230102,63900,-22.46,20230714,20400,142.89,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,61153,N,00,N
20230901,150544,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49800,2400,2,5.06,24902019300,506330,220.09,47600,50500,47350,61600,33200,47400,49181.41,9.72,0,-49695,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10683,61.18,5.54,12,2.36,814.00,8982.00,63900,20230714,-22.07,20400,20220930,144.12,63900,-22.07,20230714,26450,88.28,20230102,63900,-22.07,20230714,20400,144.12,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,25347,N,00,N
20230901,140547,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49600,2200,2,4.64,18101628550,370252,160.94,47600,49950,47350,61600,33200,47400,48890.03,9.72,0,-28201,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10640,60.93,5.52,12,1.73,814.00,8982.00,63900,20230714,-22.38,20400,20220930,143.14,63900,-22.38,20230714,26450,87.52,20230102,63900,-22.38,20230714,20400,143.14,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,25347,N,00,N
20230901,130532,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48650,1250,2,2.64,15484553250,317012,137.80,47600,49950,47350,61600,33200,47400,48845.34,9.72,0,-26148,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10436,59.77,5.42,12,1.48,814.00,8982.00,63900,20230714,-23.87,20400,20220930,138.48,63900,-23.87,20230714,26450,83.93,20230102,63900,-23.87,20230714,20400,138.48,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,25347,N,00,N
20230901,120538,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48800,1400,2,2.95,14002774550,286602,124.58,47600,49950,47350,61600,33200,47400,48857.92,9.72,0,-20623,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10468,59.95,5.43,12,1.34,814.00,8982.00,63900,20230714,-23.63,20400,20220930,139.22,63900,-23.63,20230714,26450,84.50,20230102,63900,-23.63,20230714,20400,139.22,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,25347,N,00,N
20230901,110539,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,49700,2300,2,4.85,10544071600,216307,94.02,47600,49700,47350,61600,33200,47400,48745.88,9.72,0,-10479,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10661,61.06,5.53,12,1.01,814.00,8982.00,63900,20230714,-22.22,20400,20220930,143.63,63900,-22.22,20230714,26450,87.90,20230102,63900,-22.22,20230714,20400,143.63,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,25347,N,00,N
20230901,100535,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,48650,1250,2,2.64,5396421700,111724,48.56,47600,49000,47350,61600,33200,47400,48301.39,9.72,0,9441,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10436,59.77,5.42,12,0.52,814.00,8982.00,63900,20230714,-23.87,20400,20220930,138.48,63900,-23.87,20230714,26450,83.93,20230102,63900,-23.87,20230714,20400,138.48,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,25347,N,00,N
20230901,090527,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,47800,400,2,0.84,434136300,9115,3.96,47600,47850,47350,61600,33200,47400,47628.85,9.72,0,2662,48500,47950,47150,46600,45800,48225,46875,107,14200,500,36020,50,1,21451447,10254,58.72,5.32,12,0.04,814.00,8982.00,63900,20230714,-25.20,20400,20220930,134.31,63900,-25.20,20230714,26450,80.72,20230102,63900,-25.20,20230714,20400,134.31,20220930,3.64,Y,101490,500,107 억,,2086090,N,N,25347,N,00,N