KissMeData/213420/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
20230927,160928,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42750,200,2,0.47,2476889200,58451,100.96,42050,43100,41700,55300,29800,42550,42375.26,7.59,0,-7196,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10615,27.28,3.25,12,0.24,1567.00,13166.00,51000,20230329,-16.18,30650,20220930,39.48,51000,-16.18,20230329,34100,25.37,20230118,51000,-16.18,20230329,30650,39.48,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6338,N,00,N
20230927,150938,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42650,100,2,0.24,2338640300,55212,95.37,42050,43100,41700,55300,29800,42550,42357.35,7.59,0,-6227,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10590,27.22,3.24,12,0.22,1567.00,13166.00,51000,20230329,-16.37,30650,20220930,39.15,51000,-16.37,20230329,34100,25.07,20230118,51000,-16.37,20230329,30650,39.15,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6657,N,00,N
20230927,140939,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42050,-500,5,-1.18,1898220250,44821,77.42,42050,43100,41700,55300,29800,42550,42350.99,7.59,0,-8939,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10442,26.83,3.19,12,0.18,1567.00,13166.00,51000,20230329,-17.55,30650,20220930,37.19,51000,-17.55,20230329,34100,23.31,20230118,51000,-17.55,20230329,30650,37.19,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6657,N,00,N
20230927,130924,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41950,-600,5,-1.41,1700140850,40103,69.27,42050,43100,41700,55300,29800,42550,42394.23,7.59,0,-9537,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10417,26.77,3.19,12,0.16,1567.00,13166.00,51000,20230329,-17.75,30650,20220930,36.87,51000,-17.75,20230329,34100,23.02,20230118,51000,-17.75,20230329,30650,36.87,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6657,N,00,N
20230927,120925,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41800,-750,5,-1.76,1458067100,34325,59.29,42050,43100,41700,55300,29800,42550,42478.22,7.59,0,-7589,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10379,26.68,3.17,12,0.14,1567.00,13166.00,51000,20230329,-18.04,30650,20220930,36.38,51000,-18.04,20230329,34100,22.58,20230118,51000,-18.04,20230329,30650,36.38,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6657,N,00,N
20230927,110934,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42600,50,2,0.12,1006164700,23588,40.74,42050,43100,41950,55300,29800,42550,42655.94,7.59,0,-3450,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10578,27.19,3.24,12,0.09,1567.00,13166.00,51000,20230329,-16.47,30650,20220930,38.99,51000,-16.47,20230329,34100,24.93,20230118,51000,-16.47,20230329,30650,38.99,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6657,N,00,N
20230927,100926,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42850,300,2,0.71,704471150,16547,28.58,42050,43100,41950,55300,29800,42550,42574.00,7.59,0,-1393,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10640,27.35,3.25,12,0.07,1567.00,13166.00,51000,20230329,-15.98,30650,20220930,39.80,51000,-15.98,20230329,34100,25.66,20230118,51000,-15.98,20230329,30650,39.80,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6657,N,00,N
20230927,090944,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42500,-50,5,-0.12,248212000,5871,10.14,42050,42750,41950,55300,29800,42550,42276.10,7.59,0,-901,44483,43516,42983,42016,41483,43250,41750,50,12750,200,32330,50,1,24831179,10553,27.12,3.23,12,0.02,1567.00,13166.00,51000,20230329,-16.67,30650,20220930,38.66,51000,-16.67,20230329,34100,24.63,20230118,51000,-16.67,20230329,30650,38.66,20220930,1.15,Y,213420,200,49 억,,1883838,N,N,6657,N,00,N
20230926,160926,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42550,-1150,5,-2.63,2478247100,57731,119.32,43400,43950,42450,56800,30600,43700,42927.41,7.78,0,-12304,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10566,27.15,3.23,12,0.23,1567.00,13166.00,51000,20230329,-16.57,30650,20220930,38.83,51000,-16.57,20230329,34100,24.78,20230118,51000,-16.57,20230329,30650,38.83,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6657,N,00,N
20230926,150925,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42600,-1100,5,-2.52,2305410550,53668,110.92,43400,43950,42450,56800,30600,43700,42956.77,7.78,0,-11245,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10578,27.19,3.24,12,0.22,1567.00,13166.00,51000,20230329,-16.47,30650,20220930,38.99,51000,-16.47,20230329,34100,24.93,20230118,51000,-16.47,20230329,30650,38.99,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6281,N,00,N
20230926,140920,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42500,-1200,5,-2.75,1913208450,44457,91.89,43400,43950,42450,56800,30600,43700,43034.90,7.78,0,-8699,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10553,27.12,3.23,12,0.18,1567.00,13166.00,51000,20230329,-16.67,30650,20220930,38.66,51000,-16.67,20230329,34100,24.63,20230118,51000,-16.67,20230329,30650,38.66,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6281,N,00,N
20230926,130922,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42650,-1050,5,-2.40,1490832800,34530,71.37,43400,43950,42650,56800,30600,43700,43174.86,7.78,0,-7956,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10590,27.22,3.24,12,0.14,1567.00,13166.00,51000,20230329,-16.37,30650,20220930,39.15,51000,-16.37,20230329,34100,25.07,20230118,51000,-16.37,20230329,30650,39.15,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6281,N,00,N
20230926,120929,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42950,-750,5,-1.72,1214643750,28084,58.05,43400,43950,42950,56800,30600,43700,43250.24,7.78,0,-4608,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10665,27.41,3.26,12,0.11,1567.00,13166.00,51000,20230329,-15.78,30650,20220930,40.13,51000,-15.78,20230329,34100,25.95,20230118,51000,-15.78,20230329,30650,40.13,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6281,N,00,N
20230926,110925,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43000,-700,5,-1.60,1098185900,25376,52.45,43400,43950,42950,56800,30600,43700,43276.41,7.78,0,-3764,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10677,27.44,3.27,12,0.10,1567.00,13166.00,51000,20230329,-15.69,30650,20220930,40.29,51000,-15.69,20230329,34100,26.10,20230118,51000,-15.69,20230329,30650,40.29,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6281,N,00,N
20230926,100924,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43350,-350,5,-0.80,906568550,20954,43.31,43400,43950,42950,56800,30600,43700,43264.51,7.78,0,-3650,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10764,27.66,3.29,12,0.08,1567.00,13166.00,51000,20230329,-15.00,30650,20220930,41.44,51000,-15.00,20230329,34100,27.13,20230118,51000,-15.00,20230329,30650,41.44,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6281,N,00,N
20230926,090927,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43350,-350,5,-0.80,281449600,6474,13.38,43400,43950,43350,56800,30600,43700,43473.52,7.78,0,-2355,44600,44150,43600,43150,42600,43875,42875,50,13100,200,33210,50,1,24831179,10764,27.66,3.29,12,0.03,1567.00,13166.00,51000,20230329,-15.00,30650,20220930,41.44,51000,-15.00,20230329,34100,27.13,20230118,51000,-15.00,20230329,30650,41.44,20220930,1.19,Y,213420,200,49 억,,1930661,N,N,6281,N,00,N
20230925,160926,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43700,-200,5,-0.46,2108527900,48357,59.30,43950,44050,43050,57000,30750,43900,43603.30,7.83,0,-10157,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10851,27.89,3.32,12,0.19,1567.00,13166.00,51000,20230329,-14.31,30650,20220930,42.58,51000,-14.31,20230329,34100,28.15,20230118,51000,-14.31,20230329,30650,42.58,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,6281,N,00,N
20230925,150929,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43750,-150,5,-0.34,1970351900,45192,55.42,43950,44050,43050,57000,30750,43900,43599.57,7.83,0,-10458,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10864,27.92,3.32,12,0.18,1567.00,13166.00,51000,20230329,-14.22,30650,20220930,42.74,51000,-14.22,20230329,34100,28.30,20230118,51000,-14.22,20230329,30650,42.74,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,10430,N,00,N
20230925,140912,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43550,-350,5,-0.80,1567000500,35942,44.07,43950,44050,43050,57000,30750,43900,43598.03,7.83,0,-7058,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10814,27.79,3.31,12,0.14,1567.00,13166.00,51000,20230329,-14.61,30650,20220930,42.09,51000,-14.61,20230329,34100,27.71,20230118,51000,-14.61,20230329,30650,42.09,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,10430,N,00,N
20230925,130917,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43750,-150,5,-0.34,1328163500,30463,37.36,43950,44050,43050,57000,30750,43900,43599.24,7.83,0,-4532,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10864,27.92,3.32,12,0.12,1567.00,13166.00,51000,20230329,-14.22,30650,20220930,42.74,51000,-14.22,20230329,34100,28.30,20230118,51000,-14.22,20230329,30650,42.74,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,10430,N,00,N
20230925,120922,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43450,-450,5,-1.03,1134956850,26037,31.93,43950,44050,43050,57000,30750,43900,43590.15,7.83,0,-2409,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10789,27.73,3.30,12,0.10,1567.00,13166.00,51000,20230329,-14.80,30650,20220930,41.76,51000,-14.80,20230329,34100,27.42,20230118,51000,-14.80,20230329,30650,41.76,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,10430,N,00,N
20230925,110918,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43400,-500,5,-1.14,968622450,22209,27.23,43950,44050,43050,57000,30750,43900,43613.96,7.83,0,-2051,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10777,27.70,3.30,12,0.09,1567.00,13166.00,51000,20230329,-14.90,30650,20220930,41.60,51000,-14.90,20230329,34100,27.27,20230118,51000,-14.90,20230329,30650,41.60,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,10430,N,00,N
20230925,100922,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43700,-200,5,-0.46,741320950,16987,20.83,43950,44050,43050,57000,30750,43900,43640.49,7.83,0,463,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10851,27.89,3.32,12,0.07,1567.00,13166.00,51000,20230329,-14.31,30650,20220930,42.58,51000,-14.31,20230329,34100,28.15,20230118,51000,-14.31,20230329,30650,42.58,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,10430,N,00,N
20230925,090917,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43200,-700,5,-1.59,133798300,3082,3.78,43950,44050,43050,57000,30750,43900,43412.82,7.83,0,-392,45000,44450,43350,42800,41700,44725,43075,50,13100,200,33360,50,1,24831179,10727,27.57,3.28,12,0.01,1567.00,13166.00,51000,20230329,-15.29,30650,20220930,40.95,51000,-15.29,20230329,34100,26.69,20230118,51000,-15.29,20230329,30650,40.95,20220930,1.19,Y,213420,200,49 억,,1943548,N,N,10430,N,00,N
20230922,160952,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43900,1200,2,2.81,3520163950,81313,130.24,42300,43900,42250,55500,29900,42700,43291.02,7.83,0,-2828,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10901,28.02,3.33,12,0.33,1567.00,13166.00,51000,20230329,-13.92,30650,20220930,43.23,51000,-13.92,20230329,34100,28.74,20230118,51000,-13.92,20230329,30650,43.23,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10430,N,00,N
20230922,150946,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43800,1100,2,2.58,3180797600,73570,117.84,42300,43900,42250,55500,29900,42700,43234.98,7.83,0,-1104,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10876,27.95,3.33,12,0.30,1567.00,13166.00,51000,20230329,-14.12,30650,20220930,42.90,51000,-14.12,20230329,34100,28.45,20230118,51000,-14.12,20230329,30650,42.90,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10262,N,00,N
20230922,140944,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43400,700,2,1.64,2344215150,54389,87.12,42300,43650,42250,55500,29900,42700,43100.91,7.83,0,-1387,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10777,27.70,3.30,12,0.22,1567.00,13166.00,51000,20230329,-14.90,30650,20220930,41.60,51000,-14.90,20230329,34100,27.27,20230118,51000,-14.90,20230329,30650,41.60,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10262,N,00,N
20230922,130847,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43450,750,2,1.76,1989926300,46237,74.06,42300,43650,42250,55500,29900,42700,43037.53,7.83,0,-891,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10789,27.73,3.30,12,0.19,1567.00,13166.00,51000,20230329,-14.80,30650,20220930,41.76,51000,-14.80,20230329,34100,27.42,20230118,51000,-14.80,20230329,30650,41.76,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10262,N,00,N
20230922,120845,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43400,700,2,1.64,1625672900,37853,60.63,42300,43650,42250,55500,29900,42700,42947.00,7.83,0,620,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10777,27.70,3.30,12,0.15,1567.00,13166.00,51000,20230329,-14.90,30650,20220930,41.60,51000,-14.90,20230329,34100,27.27,20230118,51000,-14.90,20230329,30650,41.60,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10262,N,00,N
20230922,110840,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43500,800,2,1.87,1230761000,28768,46.08,42300,43550,42250,55500,29900,42700,42782.29,7.83,0,3778,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10802,27.76,3.30,12,0.12,1567.00,13166.00,51000,20230329,-14.71,30650,20220930,41.92,51000,-14.71,20230329,34100,27.57,20230118,51000,-14.71,20230329,30650,41.92,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10262,N,00,N
20230922,100841,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42450,-250,5,-0.59,621315150,14587,23.36,42300,43000,42250,55500,29900,42700,42593.76,7.83,0,2128,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10541,27.09,3.22,12,0.06,1567.00,13166.00,51000,20230329,-16.76,30650,20220930,38.50,51000,-16.76,20230329,34100,24.49,20230118,51000,-16.76,20230329,30650,38.50,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10262,N,00,N
20230922,090838,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42500,-200,5,-0.47,199920350,4712,7.55,42300,42650,42250,55500,29900,42700,42427.92,7.83,0,437,44466,43582,42966,42082,41466,43275,41775,50,12800,200,32450,50,1,24831179,10553,27.12,3.23,12,0.02,1567.00,13166.00,51000,20230329,-16.67,30650,20220930,38.66,51000,-16.67,20230329,34100,24.63,20230118,51000,-16.67,20230329,30650,38.66,20220930,1.17,Y,213420,200,49 억,,1943238,N,N,10262,N,00,N
20230921,160842,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42700,-1300,5,-2.95,2674719300,62324,106.93,43300,43850,42350,57200,30800,44000,42916.40,7.83,0,-1187,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10603,27.25,3.24,12,0.25,1567.00,13166.00,51000,20230329,-16.27,30650,20220930,39.31,51000,-16.27,20230329,34100,25.22,20230118,51000,-16.27,20230329,30650,39.31,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,10259,N,00,N
20230921,150831,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42450,-1550,5,-3.52,2379179000,55389,95.03,43300,43850,42400,57200,30800,44000,42954.00,7.83,0,-402,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10541,27.09,3.22,12,0.22,1567.00,13166.00,51000,20230329,-16.76,30650,20220930,38.50,51000,-16.76,20230329,34100,24.49,20230118,51000,-16.76,20230329,30650,38.50,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,12643,N,00,N
20230921,140837,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43000,-1000,5,-2.27,1997053500,46408,79.63,43300,43850,42400,57200,30800,44000,43032.53,7.83,0,-1728,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10677,27.44,3.27,12,0.19,1567.00,13166.00,51000,20230329,-15.69,30650,20220930,40.29,51000,-15.69,20230329,34100,26.10,20230118,51000,-15.69,20230329,30650,40.29,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,12643,N,00,N
20230921,130832,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42700,-1300,5,-2.95,1729073900,40135,68.86,43300,43850,42400,57200,30800,44000,43081.45,7.83,0,-168,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10603,27.25,3.24,12,0.16,1567.00,13166.00,51000,20230329,-16.27,30650,20220930,39.31,51000,-16.27,20230329,34100,25.22,20230118,51000,-16.27,20230329,30650,39.31,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,12643,N,00,N
20230921,120825,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42750,-1250,5,-2.84,1322592550,30591,52.49,43300,43850,42700,57200,30800,44000,43234.69,7.83,0,-2969,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10615,27.28,3.25,12,0.12,1567.00,13166.00,51000,20230329,-16.18,30650,20220930,39.48,51000,-16.18,20230329,34100,25.37,20230118,51000,-16.18,20230329,30650,39.48,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,12643,N,00,N
20230921,110845,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43150,-850,5,-1.93,833937100,19190,32.93,43300,43850,43100,57200,30800,44000,43456.86,7.83,0,-2694,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10715,27.54,3.28,12,0.08,1567.00,13166.00,51000,20230329,-15.39,30650,20220930,40.78,51000,-15.39,20230329,34100,26.54,20230118,51000,-15.39,20230329,30650,40.78,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,12643,N,00,N
20230921,100828,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43700,-300,5,-0.68,503614850,11560,19.83,43300,43850,43300,57200,30800,44000,43565.30,7.83,0,-403,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10851,27.89,3.32,12,0.05,1567.00,13166.00,51000,20230329,-14.31,30650,20220930,42.58,51000,-14.31,20230329,34100,28.15,20230118,51000,-14.31,20230329,30650,42.58,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,12643,N,00,N
20230921,090832,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43650,-350,5,-0.80,85639950,1971,3.38,43300,43700,43300,57200,30800,44000,43450.00,7.83,0,218,45133,44566,44033,43466,42933,44550,43450,50,13200,200,33440,50,1,24831179,10839,27.86,3.32,12,0.01,1567.00,13166.00,51000,20230329,-14.41,30650,20220930,42.41,51000,-14.41,20230329,34100,28.01,20230118,51000,-14.41,20230329,30650,42.41,20220930,1.17,Y,213420,200,49 억,,1944372,N,N,12643,N,00,N
20230920,160837,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44000,0,3,0.00,2565124300,58259,79.93,44000,44600,43500,57200,30800,44000,44029.70,7.84,0,-1393,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10926,28.08,3.34,12,0.23,1567.00,13166.00,51000,20230329,-13.73,30650,20220930,43.56,51000,-13.73,20230329,34100,29.03,20230118,51000,-13.73,20230329,30650,43.56,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,12643,N,00,N
20230920,150815,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44050,50,2,0.11,2208216400,50140,68.79,44000,44600,43500,57200,30800,44000,44041.01,7.84,0,-1802,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10938,28.11,3.35,12,0.20,1567.00,13166.00,51000,20230329,-13.63,30650,20220930,43.72,51000,-13.63,20230329,34100,29.18,20230118,51000,-13.63,20230329,30650,43.72,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,17684,N,00,N
20230920,140826,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43900,-100,5,-0.23,1880929000,42714,58.60,44000,44600,43500,57200,30800,44000,44035.42,7.84,0,-1464,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10901,28.02,3.33,12,0.17,1567.00,13166.00,51000,20230329,-13.92,30650,20220930,43.23,51000,-13.92,20230329,34100,28.74,20230118,51000,-13.92,20230329,30650,43.23,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,17684,N,00,N
20230920,130822,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43850,-150,5,-0.34,1525475350,34610,47.48,44000,44600,43500,57200,30800,44000,44076.14,7.84,0,1843,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10888,27.98,3.33,12,0.14,1567.00,13166.00,51000,20230329,-14.02,30650,20220930,43.07,51000,-14.02,20230329,34100,28.59,20230118,51000,-14.02,20230329,30650,43.07,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,17684,N,00,N
20230920,120822,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44050,50,2,0.11,1414643200,32091,44.03,44000,44600,43500,57200,30800,44000,44082.24,7.84,0,2616,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10938,28.11,3.35,12,0.13,1567.00,13166.00,51000,20230329,-13.63,30650,20220930,43.72,51000,-13.63,20230329,34100,29.18,20230118,51000,-13.63,20230329,30650,43.72,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,17684,N,00,N
20230920,110831,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44000,0,3,0.00,1184961400,26842,36.83,44000,44600,43500,57200,30800,44000,44145.79,7.84,0,2345,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10926,28.08,3.34,12,0.11,1567.00,13166.00,51000,20230329,-13.73,30650,20220930,43.56,51000,-13.73,20230329,34100,29.03,20230118,51000,-13.73,20230329,30650,43.56,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,17684,N,00,N
20230920,100812,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44250,250,2,0.57,649434950,14716,20.19,44000,44600,43500,57200,30800,44000,44131.21,7.84,0,-1561,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10988,28.24,3.36,12,0.06,1567.00,13166.00,51000,20230329,-13.24,30650,20220930,44.37,51000,-13.24,20230329,34100,29.77,20230118,51000,-13.24,20230329,30650,44.37,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,17684,N,00,N
20230920,090823,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43800,-200,5,-0.45,113237850,2582,3.54,44000,44350,43600,57200,30800,44000,43856.64,7.84,0,-970,46333,45166,44333,43166,42333,44750,42750,50,13200,200,33440,50,1,24831179,10876,27.95,3.33,12,0.01,1567.00,13166.00,51000,20230329,-14.12,30650,20220930,42.90,51000,-14.12,20230329,34100,28.45,20230118,51000,-14.12,20230329,30650,42.90,20220930,1.18,Y,213420,200,49 억,,1947379,N,N,17684,N,00,N
20230919,160820,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44000,-1100,5,-2.44,3205984950,72701,101.53,45100,45500,43500,58600,31600,45100,44098.30,7.84,0,662,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,10926,28.08,3.34,12,0.29,1567.00,13166.00,51000,20230329,-13.73,30650,20220930,43.56,51000,-13.73,20230329,34100,29.03,20230118,51000,-13.73,20230329,30650,43.56,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,17684,N,00,N
20230919,150820,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44000,-1100,5,-2.44,3100301900,70299,98.18,45100,45500,43500,58600,31600,45100,44101.65,7.84,0,767,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,10926,28.08,3.34,12,0.28,1567.00,13166.00,51000,20230329,-13.73,30650,20220930,43.56,51000,-13.73,20230329,34100,29.03,20230118,51000,-13.73,20230329,30650,43.56,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,22958,N,00,N
20230919,140817,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44100,-1000,5,-2.22,2628857050,59558,83.18,45100,45500,43500,58600,31600,45100,44139.44,7.84,0,-2604,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,10951,28.14,3.35,12,0.24,1567.00,13166.00,51000,20230329,-13.53,30650,20220930,43.88,51000,-13.53,20230329,34100,29.33,20230118,51000,-13.53,20230329,30650,43.88,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,22958,N,00,N
20230919,130804,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44000,-1100,5,-2.44,2299652750,52070,72.72,45100,45500,43500,58600,31600,45100,44164.64,7.84,0,-3965,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,10926,28.08,3.34,12,0.21,1567.00,13166.00,51000,20230329,-13.73,30650,20220930,43.56,51000,-13.73,20230329,34100,29.03,20230118,51000,-13.73,20230329,30650,43.56,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,22958,N,00,N
20230919,120821,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43800,-1300,5,-2.88,1967058600,44505,62.15,45100,45500,43500,58600,31600,45100,44198.60,7.84,0,-6030,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,10876,27.95,3.33,12,0.18,1567.00,13166.00,51000,20230329,-14.12,30650,20220930,42.90,51000,-14.12,20230329,34100,28.45,20230118,51000,-14.12,20230329,30650,42.90,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,22958,N,00,N
20230919,110825,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43750,-1350,5,-2.99,1451590850,32692,45.66,45100,45500,43750,58600,31600,45100,44402.02,7.84,0,-7069,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,10864,27.92,3.32,12,0.13,1567.00,13166.00,51000,20230329,-14.22,30650,20220930,42.74,51000,-14.22,20230329,34100,28.30,20230118,51000,-14.22,20230329,30650,42.74,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,22958,N,00,N
20230919,100819,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44150,-950,5,-2.11,805191600,17972,25.10,45100,45500,44150,58600,31600,45100,44802.56,7.84,0,-4669,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,10963,28.17,3.35,12,0.07,1567.00,13166.00,51000,20230329,-13.43,30650,20220930,44.05,51000,-13.43,20230329,34100,29.47,20230118,51000,-13.43,20230329,30650,44.05,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,22958,N,00,N
20230919,090815,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44900,-200,5,-0.44,124645850,2766,3.86,45100,45500,44850,58600,31600,45100,45063.58,7.84,0,-147,46133,45616,44733,44216,43333,45875,44475,50,13500,200,34270,50,1,24831179,11149,28.65,3.41,12,0.01,1567.00,13166.00,51000,20230329,-11.96,30650,20220930,46.49,51000,-11.96,20230329,34100,31.67,20230118,51000,-11.96,20230329,30650,46.49,20220930,1.21,Y,213420,200,49 억,,1945775,N,N,22958,N,00,N
20230918,160819,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45100,150,2,0.33,3197522950,71445,74.10,43950,45250,43850,58400,31500,44950,44754.71,7.85,0,2031,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11199,28.78,3.43,12,0.29,1567.00,13166.00,51000,20230329,-11.57,30650,20220930,47.15,51000,-11.57,20230329,34100,32.26,20230118,51000,-11.57,20230329,30650,47.15,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,22958,N,00,N
20230918,150816,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45000,50,2,0.11,2964170050,66266,68.73,43950,45250,43850,58400,31500,44950,44731.39,7.85,0,3405,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11174,28.72,3.42,12,0.27,1567.00,13166.00,51000,20230329,-11.76,30650,20220930,46.82,51000,-11.76,20230329,34100,31.96,20230118,51000,-11.76,20230329,30650,46.82,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,15579,N,00,N
20230918,140837,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45000,50,2,0.11,2565664050,57408,59.54,43950,45250,43850,58400,31500,44950,44691.75,7.85,0,3336,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11174,28.72,3.42,12,0.23,1567.00,13166.00,51000,20230329,-11.76,30650,20220930,46.82,51000,-11.76,20230329,34100,31.96,20230118,51000,-11.76,20230329,30650,46.82,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,15579,N,00,N
20230918,130815,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45050,100,2,0.22,2053489950,46012,47.72,43950,45250,43850,58400,31500,44950,44629.44,7.85,0,1223,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11186,28.75,3.42,12,0.19,1567.00,13166.00,51000,20230329,-11.67,30650,20220930,46.98,51000,-11.67,20230329,34100,32.11,20230118,51000,-11.67,20230329,30650,46.98,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,15579,N,00,N
20230918,120821,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44850,-100,5,-0.22,1445506100,32508,33.72,43950,44900,43850,58400,31500,44950,44466.17,7.85,0,-1278,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11137,28.62,3.41,12,0.13,1567.00,13166.00,51000,20230329,-12.06,30650,20220930,46.33,51000,-12.06,20230329,34100,31.52,20230118,51000,-12.06,20230329,30650,46.33,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,15579,N,00,N
20230918,110808,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44900,-50,5,-0.11,1184292150,26677,27.67,43950,44900,43850,58400,31500,44950,44393.75,7.85,0,-1291,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11149,28.65,3.41,12,0.11,1567.00,13166.00,51000,20230329,-11.96,30650,20220930,46.49,51000,-11.96,20230329,34100,31.67,20230118,51000,-11.96,20230329,30650,46.49,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,15579,N,00,N
20230918,100803,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44500,-450,5,-1.00,647323850,14638,15.18,43950,44700,43850,58400,31500,44950,44222.15,7.85,0,-1954,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11050,28.40,3.38,12,0.06,1567.00,13166.00,51000,20230329,-12.75,30650,20220930,45.19,51000,-12.75,20230329,34100,30.50,20230118,51000,-12.75,20230329,30650,45.19,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,15579,N,00,N
20230918,090806,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44350,-600,5,-1.33,292924550,6650,6.90,43950,44500,43850,58400,31500,44950,44048.80,7.85,0,-1634,45883,45416,44833,44366,43783,45125,44075,50,13450,200,34160,50,1,24831179,11013,28.30,3.37,12,0.03,1567.00,13166.00,51000,20230329,-13.04,30650,20220930,44.70,51000,-13.04,20230329,34100,30.06,20230118,51000,-13.04,20230329,30650,44.70,20220930,1.32,Y,213420,200,49 억,,1948196,N,N,15579,N,00,N
20230915,160813,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44950,-150,5,-0.33,4302766100,96144,25.78,45200,45300,44250,58600,31600,45100,44753.15,7.81,0,2212,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11162,28.69,3.41,12,0.39,1567.00,13166.00,51000,20230329,-11.86,30650,20220930,46.66,51000,-11.86,20230329,34100,31.82,20230118,51000,-11.86,20230329,30650,46.66,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,15579,N,00,N
20230915,150813,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44700,-400,5,-0.89,3863373250,86359,23.16,45200,45300,44250,58600,31600,45100,44736.20,7.81,0,3252,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11100,28.53,3.40,12,0.35,1567.00,13166.00,51000,20230329,-12.35,30650,20220930,45.84,51000,-12.35,20230329,34100,31.09,20230118,51000,-12.35,20230329,30650,45.84,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,29565,N,00,N
20230915,140814,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44750,-350,5,-0.78,3323627450,74295,19.92,45200,45300,44250,58600,31600,45100,44735.55,7.81,0,2997,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11112,28.56,3.40,12,0.30,1567.00,13166.00,51000,20230329,-12.25,30650,20220930,46.00,51000,-12.25,20230329,34100,31.23,20230118,51000,-12.25,20230329,30650,46.00,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,29565,N,00,N
20230915,130806,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44950,-150,5,-0.33,2816410450,62980,16.89,45200,45300,44250,58600,31600,45100,44719.12,7.81,0,-19,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11162,28.69,3.41,12,0.25,1567.00,13166.00,51000,20230329,-11.86,30650,20220930,46.66,51000,-11.86,20230329,34100,31.82,20230118,51000,-11.86,20230329,30650,46.66,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,29565,N,00,N
20230915,120813,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44900,-200,5,-0.44,2438067750,54560,14.63,45200,45300,44250,58600,31600,45100,44685.99,7.81,0,-973,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11149,28.65,3.41,12,0.22,1567.00,13166.00,51000,20230329,-11.96,30650,20220930,46.49,51000,-11.96,20230329,34100,31.67,20230118,51000,-11.96,20230329,30650,46.49,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,29565,N,00,N
20230915,110820,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44600,-500,5,-1.11,1949729500,43674,11.71,45200,45300,44250,58600,31600,45100,44642.80,7.81,0,1266,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11075,28.46,3.39,12,0.18,1567.00,13166.00,51000,20230329,-12.55,30650,20220930,45.51,51000,-12.55,20230329,34100,30.79,20230118,51000,-12.55,20230329,30650,45.51,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,29565,N,00,N
20230915,100816,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44500,-600,5,-1.33,1385321400,31005,8.31,45200,45300,44250,58600,31600,45100,44680.58,7.81,0,991,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11050,28.40,3.38,12,0.12,1567.00,13166.00,51000,20230329,-12.75,30650,20220930,45.19,51000,-12.75,20230329,34100,30.50,20230118,51000,-12.75,20230329,30650,45.19,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,29565,N,00,N
20230915,090806,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45000,-100,5,-0.22,314858750,7007,1.88,45200,45300,44600,58600,31600,45100,44934.89,7.81,0,-880,47800,46450,44500,43150,41200,47125,43825,50,13500,200,34270,50,1,24831179,11174,28.72,3.42,12,0.03,1567.00,13166.00,51000,20230329,-11.76,30650,20220930,46.82,51000,-11.76,20230329,34100,31.96,20230118,51000,-11.76,20230329,30650,46.82,20220930,1.33,Y,213420,200,49 억,,1939509,N,N,29565,N,00,N
20230914,160816,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45100,2950,2,7.00,16782741900,372587,387.21,42800,45850,42550,54700,29550,42150,45043.78,7.30,0,54289,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,11199,28.78,3.43,12,1.50,1567.00,13166.00,51000,20230329,-11.57,30650,20220930,47.15,51000,-11.57,20230329,34100,32.26,20230118,51000,-11.57,20230329,30650,47.15,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,29555,N,00,N
20230914,150753,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44800,2650,2,6.29,13863043050,307809,319.89,42800,45850,42550,54700,29550,42150,45037.81,7.30,0,54201,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,11124,28.59,3.40,12,1.24,1567.00,13166.00,51000,20230329,-12.16,30650,20220930,46.17,51000,-12.16,20230329,34100,31.38,20230118,51000,-12.16,20230329,30650,46.17,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,28557,N,00,N
20230914,140806,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45150,3000,2,7.12,12402975750,275266,286.07,42800,45850,42550,54700,29550,42150,45058.15,7.30,0,59934,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,11211,28.81,3.43,12,1.11,1567.00,13166.00,51000,20230329,-11.47,30650,20220930,47.31,51000,-11.47,20230329,34100,32.40,20230118,51000,-11.47,20230329,30650,47.31,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,28557,N,00,N
20230914,130752,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45450,3300,2,7.83,11443172750,254079,264.05,42800,45850,42550,54700,29550,42150,45037.85,7.30,0,60481,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,11286,29.00,3.45,12,1.02,1567.00,13166.00,51000,20230329,-10.88,30650,20220930,48.29,51000,-10.88,20230329,34100,33.28,20230118,51000,-10.88,20230329,30650,48.29,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,28557,N,00,N
20230914,120801,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45450,3300,2,7.83,10404962800,231234,240.31,42800,45850,42550,54700,29550,42150,44997.55,7.30,0,59754,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,11286,29.00,3.45,12,0.93,1567.00,13166.00,51000,20230329,-10.88,30650,20220930,48.29,51000,-10.88,20230329,34100,33.28,20230118,51000,-10.88,20230329,30650,48.29,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,28557,N,00,N
20230914,110755,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45450,3300,2,7.83,7698685000,171871,178.62,42800,45600,42550,54700,29550,42150,44793.39,7.30,0,39274,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,11286,29.00,3.45,12,0.69,1567.00,13166.00,51000,20230329,-10.88,30650,20220930,48.29,51000,-10.88,20230329,34100,33.28,20230118,51000,-10.88,20230329,30650,48.29,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,28557,N,00,N
20230914,100749,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45050,2900,2,6.88,6074957750,135846,141.18,42800,45600,42550,54700,29550,42150,44719.45,7.30,0,32809,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,11186,28.75,3.42,12,0.55,1567.00,13166.00,51000,20230329,-11.67,30650,20220930,46.98,51000,-11.67,20230329,34100,32.11,20230118,51000,-11.67,20230329,30650,46.98,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,28557,N,00,N
20230914,090804,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43300,1150,2,2.73,490439750,11423,11.87,42800,43300,42550,54700,29550,42150,42934.41,7.30,0,3585,43550,42850,42300,41600,41050,43200,41950,50,12550,200,32030,50,1,24831179,10752,27.63,3.29,12,0.05,1567.00,13166.00,51000,20230329,-15.10,30650,20220930,41.27,51000,-15.10,20230329,34100,26.98,20230118,51000,-15.10,20230329,30650,41.27,20220930,1.33,Y,213420,200,49 억,,1813323,N,N,28557,N,00,N
20230913,160809,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42150,50,2,0.12,4058649850,96020,68.21,41800,43000,41750,54700,29500,42100,42269.38,7.41,0,-27656,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10466,26.90,3.20,12,0.39,1567.00,13166.00,51000,20230329,-17.35,30650,20220930,37.52,51000,-17.35,20230329,34100,23.61,20230118,51000,-17.35,20230329,30650,37.52,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,28557,N,00,N
20230913,150758,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42100,0,3,0.00,3842258650,90883,64.56,41800,43000,41750,54700,29500,42100,42277.50,7.41,0,-26765,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10454,26.87,3.20,12,0.37,1567.00,13166.00,51000,20230329,-17.45,30650,20220930,37.36,51000,-17.45,20230329,34100,23.46,20230118,51000,-17.45,20230329,30650,37.36,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,37218,N,00,N
20230913,140808,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42100,0,3,0.00,3265972550,77208,54.85,41800,43000,41750,54700,29500,42100,42301.65,7.41,0,-24714,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10454,26.87,3.20,12,0.31,1567.00,13166.00,51000,20230329,-17.45,30650,20220930,37.36,51000,-17.45,20230329,34100,23.46,20230118,51000,-17.45,20230329,30650,37.36,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,37218,N,00,N
20230913,130744,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42150,50,2,0.12,2760672150,65218,46.33,41800,43000,41750,54700,29500,42100,42330.85,7.41,0,-25111,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10466,26.90,3.20,12,0.26,1567.00,13166.00,51000,20230329,-17.35,30650,20220930,37.52,51000,-17.35,20230329,34100,23.61,20230118,51000,-17.35,20230329,30650,37.52,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,37218,N,00,N
20230913,120801,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41800,-300,5,-0.71,2275703850,53674,38.13,41800,43000,41750,54700,29500,42100,42400.11,7.41,0,-20116,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10379,26.68,3.17,12,0.22,1567.00,13166.00,51000,20230329,-18.04,30650,20220930,36.38,51000,-18.04,20230329,34100,22.58,20230118,51000,-18.04,20230329,30650,36.38,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,37218,N,00,N
20230913,110803,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41950,-150,5,-0.36,2026197400,47706,33.89,41800,43000,41800,54700,29500,42100,42474.67,7.41,0,-19362,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10417,26.77,3.19,12,0.19,1567.00,13166.00,51000,20230329,-17.75,30650,20220930,36.87,51000,-17.75,20230329,34100,23.02,20230118,51000,-17.75,20230329,30650,36.87,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,37218,N,00,N
20230913,100754,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42350,250,2,0.59,1438934650,33784,24.00,41800,43000,41800,54700,29500,42100,42596.08,7.41,0,-13471,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10516,27.03,3.22,12,0.14,1567.00,13166.00,51000,20230329,-16.96,30650,20220930,38.17,51000,-16.96,20230329,34100,24.19,20230118,51000,-16.96,20230329,30650,38.17,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,37218,N,00,N
20230913,090748,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42100,0,3,0.00,206310200,4900,3.48,41800,42450,41800,54700,29500,42100,42104.36,7.41,0,84,43300,42700,41950,41350,40600,43000,41650,50,12600,200,31990,50,1,24831179,10454,26.87,3.20,12,0.02,1567.00,13166.00,51000,20230329,-17.45,30650,20220930,37.36,51000,-17.45,20230329,34100,23.46,20230118,51000,-17.45,20230329,30650,37.36,20220930,1.28,Y,213420,200,49 억,,1840211,N,N,37218,N,00,N
20230912,160745,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42100,250,2,0.60,5891778000,140414,75.20,41850,42550,41200,54400,29300,41850,41959.89,7.49,0,7224,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10454,26.87,3.20,12,0.57,1567.00,13166.00,51000,20230329,-17.45,30650,20220930,37.36,51000,-17.45,20230329,34100,23.46,20230118,51000,-17.45,20230329,30650,37.36,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,37218,N,00,N
20230912,150753,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42050,200,2,0.48,5446061050,129815,69.53,41850,42550,41200,54400,29300,41850,41952.48,7.49,0,9772,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10442,26.83,3.19,12,0.52,1567.00,13166.00,51000,20230329,-17.55,30650,20220930,37.19,51000,-17.55,20230329,34100,23.31,20230118,51000,-17.55,20230329,30650,37.19,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,20832,N,00,N
20230912,140751,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42000,150,2,0.36,4725529200,112692,60.36,41850,42550,41200,54400,29300,41850,41933.14,7.49,0,8828,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10429,26.80,3.19,12,0.45,1567.00,13166.00,51000,20230329,-17.65,30650,20220930,37.03,51000,-17.65,20230329,34100,23.17,20230118,51000,-17.65,20230329,30650,37.03,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,20832,N,00,N
20230912,130742,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42100,250,2,0.60,3410751350,81599,43.70,41850,42250,41200,54400,29300,41850,41798.94,7.49,0,-553,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10454,26.87,3.20,12,0.33,1567.00,13166.00,51000,20230329,-17.45,30650,20220930,37.36,51000,-17.45,20230329,34100,23.46,20230118,51000,-17.45,20230329,30650,37.36,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,20832,N,00,N
20230912,120739,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42200,350,2,0.84,2669384950,63952,34.25,41850,42250,41200,54400,29300,41850,41740.45,7.49,0,-5021,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10479,26.93,3.21,12,0.26,1567.00,13166.00,51000,20230329,-17.25,30650,20220930,37.68,51000,-17.25,20230329,34100,23.75,20230118,51000,-17.25,20230329,30650,37.68,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,20832,N,00,N
20230912,110745,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41300,-550,5,-1.31,1809983100,43454,23.27,41850,42150,41200,54400,29300,41850,41652.85,7.49,0,-12160,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10255,26.36,3.14,12,0.17,1567.00,13166.00,51000,20230329,-19.02,30650,20220930,34.75,51000,-19.02,20230329,34100,21.11,20230118,51000,-19.02,20230329,30650,34.75,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,20832,N,00,N
20230912,100739,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41300,-550,5,-1.31,1256369750,30048,16.09,41850,42150,41300,54400,29300,41850,41812.09,7.49,0,-9795,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10255,26.36,3.14,12,0.12,1567.00,13166.00,51000,20230329,-19.02,30650,20220930,34.75,51000,-19.02,20230329,34100,21.11,20230118,51000,-19.02,20230329,30650,34.75,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,20832,N,00,N
20230912,090756,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41850,0,3,0.00,177347200,4235,2.27,41850,42150,41700,54400,29300,41850,41876.55,7.49,0,-1199,44083,42966,41883,40766,39683,42425,40225,50,12550,200,31800,50,1,24831179,10392,26.71,3.18,12,0.02,1567.00,13166.00,51000,20230329,-17.94,30650,20220930,36.54,51000,-17.94,20230329,34100,22.73,20230118,51000,-17.94,20230329,30650,36.54,20220930,1.19,Y,213420,200,49 억,,1860036,N,N,20832,N,00,N
20230911,160739,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41850,-750,5,-1.76,7750965850,186627,44.05,42700,43000,40800,55300,29850,42600,41531.38,7.41,0,14996,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10392,26.71,3.18,12,0.75,1567.00,13166.00,51000,20230329,-17.94,30650,20220930,36.54,51000,-17.94,20230329,34100,22.73,20230118,51000,-17.94,20230329,30650,36.54,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,20832,N,00,N
20230911,150744,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41750,-850,5,-2.00,7499524600,180606,42.63,42700,43000,40800,55300,29850,42600,41524.05,7.41,0,14574,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10367,26.64,3.17,12,0.73,1567.00,13166.00,51000,20230329,-18.14,30650,20220930,36.22,51000,-18.14,20230329,34100,22.43,20230118,51000,-18.14,20230329,30650,36.22,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,40251,N,00,N
20230911,140753,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41600,-1000,5,-2.35,6333129100,152669,36.03,42700,43000,40800,55300,29850,42600,41482.52,7.41,0,13804,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10330,26.55,3.16,12,0.61,1567.00,13166.00,51000,20230329,-18.43,30650,20220930,35.73,51000,-18.43,20230329,34100,21.99,20230118,51000,-18.43,20230329,30650,35.73,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,40251,N,00,N
20230911,130728,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41150,-1450,5,-3.40,5139503750,123979,29.26,42700,43000,40800,55300,29850,42600,41454.35,7.41,0,12292,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10218,26.26,3.13,12,0.50,1567.00,13166.00,51000,20230329,-19.31,30650,20220930,34.26,51000,-19.31,20230329,34100,20.67,20230118,51000,-19.31,20230329,30650,34.26,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,40251,N,00,N
20230911,120741,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41550,-1050,5,-2.46,4398707350,106078,25.04,42700,43000,40800,55300,29850,42600,41466.41,7.41,0,9067,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10317,26.52,3.16,12,0.43,1567.00,13166.00,51000,20230329,-18.53,30650,20220930,35.56,51000,-18.53,20230329,34100,21.85,20230118,51000,-18.53,20230329,30650,35.56,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,40251,N,00,N
20230911,110728,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41550,-1050,5,-2.46,3613365500,87147,20.57,42700,43000,40800,55300,29850,42600,41462.49,7.41,0,4150,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10317,26.52,3.16,12,0.35,1567.00,13166.00,51000,20230329,-18.53,30650,20220930,35.56,51000,-18.53,20230329,34100,21.85,20230118,51000,-18.53,20230329,30650,35.56,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,40251,N,00,N
20230911,100728,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41200,-1400,5,-3.29,2453677550,59112,13.95,42700,43000,40800,55300,29850,42600,41508.40,7.41,0,-6383,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10230,26.29,3.13,12,0.24,1567.00,13166.00,51000,20230329,-19.22,30650,20220930,34.42,51000,-19.22,20230329,34100,20.82,20230118,51000,-19.22,20230329,30650,34.42,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,40251,N,00,N
20230911,090726,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42300,-300,5,-0.70,310747350,7300,1.72,42700,43000,42150,55300,29850,42600,42568.00,7.41,0,-3998,47800,45200,42800,40200,37800,44000,39000,50,12700,200,32370,50,1,24831179,10504,26.99,3.21,12,0.03,1567.00,13166.00,51000,20230329,-17.06,30650,20220930,38.01,51000,-17.06,20230329,34100,24.05,20230118,51000,-17.06,20230329,30650,38.01,20220930,1.20,Y,213420,200,49 억,,1840490,N,N,40251,N,00,N
20230908,160746,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42600,-2450,5,-5.44,17882193800,423170,335.19,45400,45400,40400,58500,31550,45050,42257.57,7.71,0,-52699,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,10578,27.19,3.24,12,1.70,1567.00,13166.00,51000,20230329,-16.47,30650,20220930,38.99,51000,-16.47,20230329,34100,24.93,20230118,51000,-16.47,20230329,30650,38.99,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,40250,N,00,N
20230908,150743,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42700,-2350,5,-5.22,17241716450,408096,323.25,45400,45400,40400,58500,31550,45050,42249.17,7.71,0,-55866,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,10603,27.25,3.24,12,1.64,1567.00,13166.00,51000,20230329,-16.27,30650,20220930,39.31,51000,-16.27,20230329,34100,25.22,20230118,51000,-16.27,20230329,30650,39.31,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,5632,N,00,N
20230908,140736,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42500,-2550,5,-5.66,14970609350,354926,281.14,45400,45400,40400,58500,31550,45050,42179.52,7.71,0,-43232,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,10553,27.12,3.23,12,1.43,1567.00,13166.00,51000,20230329,-16.67,30650,20220930,38.66,51000,-16.67,20230329,34100,24.63,20230118,51000,-16.67,20230329,30650,38.66,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,5632,N,00,N
20230908,130744,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41800,-3250,5,-7.21,11541381750,274291,217.27,45400,45400,40400,58500,31550,45050,42077.14,7.71,0,-35485,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,10379,26.68,3.17,12,1.10,1567.00,13166.00,51000,20230329,-18.04,30650,20220930,36.38,51000,-18.04,20230329,34100,22.58,20230118,51000,-18.04,20230329,30650,36.38,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,5632,N,00,N
20230908,120752,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41800,-3250,5,-7.21,10730138750,254828,201.85,45400,45400,40400,58500,31550,45050,42107.38,7.71,0,-31633,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,10379,26.68,3.17,12,1.03,1567.00,13166.00,51000,20230329,-18.04,30650,20220930,36.38,51000,-18.04,20230329,34100,22.58,20230118,51000,-18.04,20230329,30650,36.38,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,5632,N,00,N
20230908,110749,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,41450,-3600,5,-7.99,9386431700,222603,176.32,45400,45400,40400,58500,31550,45050,42166.69,7.71,0,-28121,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,10293,26.45,3.15,12,0.90,1567.00,13166.00,51000,20230329,-18.73,30650,20220930,35.24,51000,-18.73,20230329,34100,21.55,20230118,51000,-18.73,20230329,30650,35.24,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,5632,N,00,N
20230908,100741,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,42650,-2400,5,-5.33,3409865200,78280,62.01,45400,45400,42600,58500,31550,45050,43559.85,7.71,0,2064,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,10590,27.22,3.24,12,0.32,1567.00,13166.00,51000,20230329,-16.37,30650,20220930,39.15,51000,-16.37,20230329,34100,25.07,20230118,51000,-16.37,20230329,30650,39.15,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,5632,N,00,N
20230908,090746,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44750,-300,5,-0.67,193807450,4341,3.44,45400,45400,44200,58500,31550,45050,44645.81,7.71,0,-1004,46283,45666,44933,44316,43583,45975,44625,50,13450,200,34230,50,1,24831179,11112,28.56,3.40,12,0.02,1567.00,13166.00,51000,20230329,-12.25,30650,20220930,46.00,51000,-12.25,20230329,34100,31.23,20230118,51000,-12.25,20230329,30650,46.00,20220930,1.22,Y,213420,200,49 억,,1914801,N,N,5632,N,00,N
20230907,160733,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45050,-100,5,-0.22,5657649550,126053,126.36,45000,45550,44200,58600,31650,45150,44882.98,7.67,0,29143,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11186,28.75,3.42,12,0.51,1567.00,13166.00,51000,20230329,-11.67,30650,20220930,46.98,51000,-11.67,20230329,34100,32.11,20230118,51000,-11.67,20230329,30650,46.98,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,5632,N,00,N
20230907,150739,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45300,150,2,0.33,5413448250,120654,120.94,45000,45550,44200,58600,31650,45150,44867.49,7.67,0,31084,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11249,28.91,3.44,12,0.49,1567.00,13166.00,51000,20230329,-11.18,30650,20220930,47.80,51000,-11.18,20230329,34100,32.84,20230118,51000,-11.18,20230329,30650,47.80,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,8637,N,00,N
20230907,140736,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44800,-350,5,-0.78,4296405750,95817,96.05,45000,45550,44200,58600,31650,45150,44839.63,7.67,0,25218,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11124,28.59,3.40,12,0.39,1567.00,13166.00,51000,20230329,-12.16,30650,20220930,46.17,51000,-12.16,20230329,34100,31.38,20230118,51000,-12.16,20230329,30650,46.17,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,8637,N,00,N
20230907,130734,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45250,100,2,0.22,3873193900,86409,86.62,45000,45550,44200,58600,31650,45150,44823.88,7.67,0,24212,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11236,28.88,3.44,12,0.35,1567.00,13166.00,51000,20230329,-11.27,30650,20220930,47.63,51000,-11.27,20230329,34100,32.70,20230118,51000,-11.27,20230329,30650,47.63,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,8637,N,00,N
20230907,120744,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45200,50,2,0.11,3044458950,68098,68.26,45000,45400,44200,58600,31650,45150,44706.87,7.67,0,23603,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11224,28.84,3.43,12,0.27,1567.00,13166.00,51000,20230329,-11.37,30650,20220930,47.47,51000,-11.37,20230329,34100,32.55,20230118,51000,-11.37,20230329,30650,47.47,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,8637,N,00,N
20230907,110739,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44550,-600,5,-1.33,2246268650,50240,50.36,45000,45400,44200,58600,31650,45150,44710.56,7.67,0,21797,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11062,28.43,3.38,12,0.20,1567.00,13166.00,51000,20230329,-12.65,30650,20220930,45.35,51000,-12.65,20230329,34100,30.65,20230118,51000,-12.65,20230329,30650,45.35,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,8637,N,00,N
20230907,100740,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44650,-500,5,-1.11,1324498450,29519,29.59,45000,45400,44500,58600,31650,45150,44869.13,7.67,0,12156,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11087,28.49,3.39,12,0.12,1567.00,13166.00,51000,20230329,-12.45,30650,20220930,45.68,51000,-12.45,20230329,34100,30.94,20230118,51000,-12.45,20230329,30650,45.68,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,8637,N,00,N
20230907,090749,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45250,100,2,0.22,151729600,3364,3.37,45000,45300,44900,58600,31650,45150,45103.61,7.67,0,800,46483,45816,45483,44816,44483,45650,44650,50,13450,200,34310,50,1,24831179,11236,28.88,3.44,12,0.01,1567.00,13166.00,51000,20230329,-11.27,30650,20220930,47.63,51000,-11.27,20230329,34100,32.70,20230118,51000,-11.27,20230329,30650,47.63,20220930,1.26,Y,213420,200,49 억,,1904163,N,N,8637,N,00,N
20230906,160735,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45150,-450,5,-0.99,4534867700,99334,50.76,45550,46150,45150,59200,31950,45600,45653.27,7.76,0,-19082,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11211,28.81,3.43,12,0.40,1567.00,13166.00,51000,20230329,-11.47,30650,20220930,47.31,51000,-11.47,20230329,34100,32.40,20230118,51000,-11.47,20230329,30650,47.31,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,8563,N,00,N
20230906,150738,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45400,-200,5,-0.44,4240971050,92841,47.44,45550,46150,45150,59200,31950,45600,45679.96,7.76,0,-19894,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11273,28.97,3.45,12,0.37,1567.00,13166.00,51000,20230329,-10.98,30650,20220930,48.12,51000,-10.98,20230329,34100,33.14,20230118,51000,-10.98,20230329,30650,48.12,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,15641,N,00,N
20230906,140738,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45700,100,2,0.22,3592638750,78590,40.16,45550,46150,45150,59200,31950,45600,45713.72,7.76,0,-17087,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11348,29.16,3.47,12,0.32,1567.00,13166.00,51000,20230329,-10.39,30650,20220930,49.10,51000,-10.39,20230329,34100,34.02,20230118,51000,-10.39,20230329,30650,49.10,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,15641,N,00,N
20230906,130731,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45800,200,2,0.44,3205567100,70126,35.83,45550,46150,45150,59200,31950,45600,45711.57,7.76,0,-15142,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11373,29.23,3.48,12,0.28,1567.00,13166.00,51000,20230329,-10.20,30650,20220930,49.43,51000,-10.20,20230329,34100,34.31,20230118,51000,-10.20,20230329,30650,49.43,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,15641,N,00,N
20230906,120742,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45850,250,2,0.55,2658174950,58197,29.74,45550,46150,45150,59200,31950,45600,45675.50,7.76,0,-13118,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11385,29.26,3.48,12,0.23,1567.00,13166.00,51000,20230329,-10.10,30650,20220930,49.59,51000,-10.10,20230329,34100,34.46,20230118,51000,-10.10,20230329,30650,49.59,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,15641,N,00,N
20230906,110744,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45500,-100,5,-0.22,2184383850,47836,24.44,45550,46150,45150,59200,31950,45600,45664.05,7.76,0,-11840,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11298,29.04,3.46,12,0.19,1567.00,13166.00,51000,20230329,-10.78,30650,20220930,48.45,51000,-10.78,20230329,34100,33.43,20230118,51000,-10.78,20230329,30650,48.45,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,15641,N,00,N
20230906,100722,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45750,150,2,0.33,1594190850,34845,17.81,45550,46150,45150,59200,31950,45600,45751.03,7.76,0,-8127,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11360,29.20,3.47,12,0.14,1567.00,13166.00,51000,20230329,-10.29,30650,20220930,49.27,51000,-10.29,20230329,34100,34.16,20230118,51000,-10.29,20230329,30650,49.27,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,15641,N,00,N
20230906,090727,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45500,-100,5,-0.22,212549450,4679,2.39,45550,45900,45150,59200,31950,45600,45425.32,7.76,0,-1255,47100,46350,45250,44500,43400,46725,44875,50,13600,200,34650,50,1,24831179,11298,29.04,3.46,12,0.02,1567.00,13166.00,51000,20230329,-10.78,30650,20220930,48.45,51000,-10.78,20230329,34100,33.43,20230118,51000,-10.78,20230329,30650,48.45,20220930,1.23,Y,213420,200,49 억,,1926585,N,N,15641,N,00,N
20230905,160730,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45600,1300,2,2.93,8844924600,194786,107.26,44250,46000,44150,57500,31050,44300,45408.32,8.09,0,-28939,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11323,29.10,3.46,12,0.78,1567.00,13166.00,51000,20230329,-10.59,30650,20220930,48.78,51000,-10.59,20230329,34100,33.72,20230118,51000,-10.59,20230329,30650,48.78,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,15641,N,00,N
20230905,150741,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45750,1450,2,3.27,8491237900,187041,102.99,44250,46000,44150,57500,31050,44300,45397.74,8.09,0,-27996,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11360,29.20,3.47,12,0.75,1567.00,13166.00,51000,20230329,-10.29,30650,20220930,49.27,51000,-10.29,20230329,34100,34.16,20230118,51000,-10.29,20230329,30650,49.27,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,16267,N,00,N
20230905,140739,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45650,1350,2,3.05,7133374800,157353,86.65,44250,46000,44150,57500,31050,44300,45333.58,8.09,0,-18877,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11335,29.13,3.47,12,0.63,1567.00,13166.00,51000,20230329,-10.49,30650,20220930,48.94,51000,-10.49,20230329,34100,33.87,20230118,51000,-10.49,20230329,30650,48.94,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,16267,N,00,N
20230905,130720,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45450,1150,2,2.60,6039896350,133400,73.46,44250,46000,44150,57500,31050,44300,45276.58,8.09,0,-8576,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11286,29.00,3.45,12,0.54,1567.00,13166.00,51000,20230329,-10.88,30650,20220930,48.29,51000,-10.88,20230329,34100,33.28,20230118,51000,-10.88,20230329,30650,48.29,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,16267,N,00,N
20230905,120725,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45750,1450,2,3.27,4696424650,104028,57.28,44250,45900,44150,57500,31050,44300,45145.77,8.09,0,-55,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11360,29.20,3.47,12,0.42,1567.00,13166.00,51000,20230329,-10.29,30650,20220930,49.27,51000,-10.29,20230329,34100,34.16,20230118,51000,-10.29,20230329,30650,49.27,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,16267,N,00,N
20230905,110730,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45850,1550,2,3.50,3501879000,77859,42.87,44250,45900,44150,57500,31050,44300,44977.19,8.09,0,3693,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11385,29.26,3.48,12,0.31,1567.00,13166.00,51000,20230329,-10.10,30650,20220930,49.59,51000,-10.10,20230329,34100,34.46,20230118,51000,-10.10,20230329,30650,49.59,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,16267,N,00,N
20230905,100720,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44750,450,2,1.02,1484435400,33247,18.31,44250,44950,44150,57500,31050,44300,44648.70,8.09,0,5575,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11112,28.56,3.40,12,0.13,1567.00,13166.00,51000,20230329,-12.25,30650,20220930,46.00,51000,-12.25,20230329,34100,31.23,20230118,51000,-12.25,20230329,30650,46.00,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,16267,N,00,N
20230905,090719,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44450,150,2,0.34,294221450,6631,3.65,44250,44550,44150,57500,31050,44300,44370.60,8.09,0,428,47366,45832,44866,43332,42366,45350,42850,50,13200,200,33660,50,1,24831179,11037,28.37,3.38,12,0.03,1567.00,13166.00,51000,20230329,-12.84,30650,20220930,45.02,51000,-12.84,20230329,34100,30.35,20230118,51000,-12.84,20230329,30650,45.02,20220930,1.30,Y,213420,200,49 억,,2009899,N,N,16267,N,00,N
20230904,160717,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44300,-1750,5,-3.80,8045580250,181236,39.30,45750,46400,43900,59800,32250,46050,44392.85,8.30,0,-35208,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,11000,28.27,3.36,12,0.73,1567.00,13166.00,51000,20230329,-13.14,30650,20220930,44.54,51000,-13.14,20230329,34100,29.91,20230118,51000,-13.14,20230329,30650,44.54,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,16228,N,00,N
20230904,150708,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44200,-1850,5,-4.02,7527441350,169543,36.77,45750,46400,43900,59800,32250,46050,44398.42,8.30,0,-30989,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,10975,28.21,3.36,12,0.68,1567.00,13166.00,51000,20230329,-13.33,30650,20220930,44.21,51000,-13.33,20230329,34100,29.62,20230118,51000,-13.33,20230329,30650,44.21,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,19265,N,00,N
20230904,140702,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44200,-1850,5,-4.02,6579626300,148102,32.12,45750,46400,43900,59800,32250,46050,44426.32,8.30,0,-22681,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,10975,28.21,3.36,12,0.60,1567.00,13166.00,51000,20230329,-13.33,30650,20220930,44.21,51000,-13.33,20230329,34100,29.62,20230118,51000,-13.33,20230329,30650,44.21,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,19265,N,00,N
20230904,130715,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44000,-2050,5,-4.45,5633778500,126664,27.47,45750,46400,43900,59800,32250,46050,44478.14,8.30,0,-23523,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,10926,28.08,3.34,12,0.51,1567.00,13166.00,51000,20230329,-13.73,30650,20220930,43.56,51000,-13.73,20230329,34100,29.03,20230118,51000,-13.73,20230329,30650,43.56,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,19265,N,00,N
20230904,120701,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44250,-1800,5,-3.91,4694415200,105365,22.85,45750,46400,43950,59800,32250,46050,44553.84,8.30,0,-9219,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,10988,28.24,3.36,12,0.42,1567.00,13166.00,51000,20230329,-13.24,30650,20220930,44.37,51000,-13.24,20230329,34100,29.77,20230118,51000,-13.24,20230329,30650,44.37,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,19265,N,00,N
20230904,110650,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44250,-1800,5,-3.91,4251983400,95372,20.68,45750,46400,43950,59800,32250,46050,44583.14,8.30,0,-5299,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,10988,28.24,3.36,12,0.38,1567.00,13166.00,51000,20230329,-13.24,30650,20220930,44.37,51000,-13.24,20230329,34100,29.77,20230118,51000,-13.24,20230329,30650,44.37,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,19265,N,00,N
20230904,100655,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44700,-1350,5,-2.93,3088451400,69047,14.97,45750,46400,44000,59800,32250,46050,44729.70,8.30,0,-5428,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,11100,28.53,3.40,12,0.28,1567.00,13166.00,51000,20230329,-12.35,30650,20220930,45.84,51000,-12.35,20230329,34100,31.09,20230118,51000,-12.35,20230329,30650,45.84,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,19265,N,00,N
20230904,090707,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,44900,-1150,5,-2.50,943758450,20841,4.52,45750,46400,44000,59800,32250,46050,45283.74,8.30,0,-1586,48883,47466,44933,43516,40983,48175,44225,50,13750,200,34990,50,1,24831179,11149,28.65,3.41,12,0.08,1567.00,13166.00,51000,20230329,-11.96,30650,20220930,46.49,51000,-11.96,20230329,34100,31.67,20230118,51000,-11.96,20230329,30650,46.49,20220930,1.30,Y,213420,200,49 억,,2060099,N,N,19265,N,00,N
20230901,160657,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,46050,3300,2,7.72,20860022900,459927,194.99,42800,46350,42400,55500,29950,42750,45353.22,8.38,0,51658,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,11435,29.39,3.50,12,1.85,1567.00,13166.00,51000,20230329,-9.71,30650,20220930,50.24,51000,-9.71,20230329,34100,35.04,20230118,51000,-9.71,20230329,30650,50.24,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,19265,N,00,N
20230901,150705,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,46000,3250,2,7.60,19565759450,431827,183.08,42800,46050,42400,55500,29950,42750,45309.25,8.38,0,49162,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,11422,29.36,3.49,12,1.74,1567.00,13166.00,51000,20230329,-9.80,30650,20220930,50.08,51000,-9.80,20230329,34100,34.90,20230118,51000,-9.80,20230329,30650,50.08,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,13444,N,00,N
20230901,140708,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45400,2650,2,6.20,15384777250,340277,144.26,42800,45950,42400,55500,29950,42750,45212.51,8.38,0,54281,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,11273,28.97,3.45,12,1.37,1567.00,13166.00,51000,20230329,-10.98,30650,20220930,48.12,51000,-10.98,20230329,34100,33.14,20230118,51000,-10.98,20230329,30650,48.12,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,13444,N,00,N
20230901,130648,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45400,2650,2,6.20,13633523900,301725,127.92,42800,45950,42400,55500,29950,42750,45185.26,8.38,0,55453,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,11273,28.97,3.45,12,1.22,1567.00,13166.00,51000,20230329,-10.98,30650,20220930,48.12,51000,-10.98,20230329,34100,33.14,20230118,51000,-10.98,20230329,30650,48.12,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,13444,N,00,N
20230901,120656,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45450,2700,2,6.32,12493031950,276637,117.28,42800,45950,42400,55500,29950,42750,45160.38,8.38,0,54193,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,11286,29.00,3.45,12,1.11,1567.00,13166.00,51000,20230329,-10.88,30650,20220930,48.29,51000,-10.88,20230329,34100,33.28,20230118,51000,-10.88,20230329,30650,48.29,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,13444,N,00,N
20230901,110657,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45550,2800,2,6.55,10797435550,239368,101.48,42800,45950,42400,55500,29950,42750,45108.10,8.38,0,54447,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,11311,29.07,3.46,12,0.96,1567.00,13166.00,51000,20230329,-10.69,30650,20220930,48.61,51000,-10.69,20230329,34100,33.58,20230118,51000,-10.69,20230329,30650,48.61,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,13444,N,00,N
20230901,100650,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,45100,2350,2,5.50,8190775950,181924,77.13,42800,45950,42400,55500,29950,42750,45023.06,8.38,0,36045,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,11199,28.78,3.43,12,0.73,1567.00,13166.00,51000,20230329,-11.57,30650,20220930,47.15,51000,-11.57,20230329,34100,32.26,20230118,51000,-11.57,20230329,30650,47.15,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,13444,N,00,N
20230901,090641,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,43050,300,2,0.70,150300400,3511,1.49,42800,43050,42400,55500,29950,42750,42808.43,8.38,0,72,44016,43382,42766,42132,41516,43075,41825,50,12750,200,32490,50,1,24831179,10690,27.47,3.27,12,0.01,1567.00,13166.00,51000,20230329,-15.59,30650,20220930,40.46,51000,-15.59,20230329,34100,26.25,20230118,51000,-15.59,20230329,30650,40.46,20220930,1.23,Y,213420,200,49 억,,2079815,N,N,13444,N,00,N