KissMeData/319660/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,161034,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22700,-400,5,-1.73,7167456850,316205,73.76,23200,23250,22300,30000,16200,23100,22666.02,14.42,0,-46472,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6575,8.58,1.86,12,1.09,2647.00,12197.00,23500,20230629,-3.40,13800,20220930,64.49,23500,-3.40,20230629,14700,54.42,20230103,40450,-43.88,20220720,13800,64.49,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,26127,N,00,N
20230630,151036,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22700,-400,5,-1.73,6938004650,306102,71.40,23200,23250,22300,30000,16200,23100,22664.60,14.42,0,-47428,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6575,8.58,1.86,12,1.06,2647.00,12197.00,23500,20230629,-3.40,13800,20220930,64.49,23500,-3.40,20230629,14700,54.42,20230103,40450,-43.88,20220720,13800,64.49,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,18572,N,00,N
20230630,141036,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22850,-250,5,-1.08,6253954500,276059,64.39,23200,23250,22300,30000,16200,23100,22653.20,14.42,0,-43819,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6619,8.63,1.87,12,0.95,2647.00,12197.00,23500,20230629,-2.77,13800,20220930,65.58,23500,-2.77,20230629,14700,55.44,20230103,40450,-43.51,20220720,13800,65.58,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,18572,N,00,N
20230630,131034,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22800,-300,5,-1.30,5676370800,250660,58.47,23200,23250,22300,30000,16200,23100,22644.34,14.42,0,-36539,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6604,8.61,1.87,12,0.87,2647.00,12197.00,23500,20230629,-2.98,13800,20220930,65.22,23500,-2.98,20230629,14700,55.10,20230103,40450,-43.63,20220720,13800,65.22,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,18572,N,00,N
20230630,121031,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22700,-400,5,-1.73,5138363700,226975,52.94,23200,23250,22300,30000,16200,23100,22636.93,14.42,0,-26067,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6575,8.58,1.86,12,0.78,2647.00,12197.00,23500,20230629,-3.40,13800,20220930,64.49,23500,-3.40,20230629,14700,54.42,20230103,40450,-43.88,20220720,13800,64.49,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,18572,N,00,N
20230630,111026,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22950,-150,5,-0.65,4539269750,200672,46.81,23200,23250,22300,30000,16200,23100,22618.55,14.42,0,-11377,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6648,8.67,1.88,12,0.69,2647.00,12197.00,23500,20230629,-2.34,13800,20220930,66.30,23500,-2.34,20230629,14700,56.12,20230103,40450,-43.26,20220720,13800,66.30,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,18572,N,00,N
20230630,101035,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22900,-200,5,-0.87,3587599050,159078,37.11,23200,23250,22300,30000,16200,23100,22549.86,14.42,0,-25106,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6633,8.65,1.88,12,0.55,2647.00,12197.00,23500,20230629,-2.55,13800,20220930,65.94,23500,-2.55,20230629,14700,55.78,20230103,40450,-43.39,20220720,13800,65.94,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,18572,N,00,N
20230630,091035,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22550,-550,5,-2.38,1021891300,45048,10.51,23200,23250,22450,30000,16200,23100,22677.47,14.42,0,-21547,23900,23500,23100,22700,22300,23700,22900,146,6900,500,17550,50,1,28966714,6532,8.52,1.85,12,0.16,2647.00,12197.00,23500,20230629,-4.04,13800,20220930,63.41,23500,-4.04,20230629,14700,53.40,20230103,40450,-44.25,20220720,13800,63.41,20220930,2.68,Y,319660,500,146 억,,4177561,N,N,18572,N,00,N
20230629,161028,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23100,400,2,1.76,9895237350,427163,96.58,22700,23500,22700,29500,15900,22700,23165.25,14.21,0,64914,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6691,8.73,1.89,12,1.47,2647.00,12197.00,23500,20230629,-1.70,13800,20220930,67.39,23500,-1.70,20230629,14700,57.14,20230103,40450,-42.89,20220720,13800,67.39,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,18572,N,00,N
20230629,151028,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23150,450,2,1.98,9435232100,407270,92.08,22700,23500,22700,29500,15900,22700,23167.04,14.21,0,67050,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6706,8.75,1.90,12,1.41,2647.00,12197.00,23500,20230629,-1.49,13800,20220930,67.75,23500,-1.49,20230629,14700,57.48,20230103,40450,-42.77,20220720,13800,67.75,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,17867,N,00,N
20230629,141027,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23100,400,2,1.76,8414732550,363156,82.11,22700,23500,22700,29500,15900,22700,23171.15,14.21,0,69859,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6691,8.73,1.89,12,1.25,2647.00,12197.00,23500,20230629,-1.70,13800,20220930,67.39,23500,-1.70,20230629,14700,57.14,20230103,40450,-42.89,20220720,13800,67.39,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,17867,N,00,N
20230629,131025,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23150,450,2,1.98,7639229450,329649,74.53,22700,23500,22700,29500,15900,22700,23173.86,14.21,0,74394,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6706,8.75,1.90,12,1.14,2647.00,12197.00,23500,20230629,-1.49,13800,20220930,67.75,23500,-1.49,20230629,14700,57.48,20230103,40450,-42.77,20220720,13800,67.75,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,17867,N,00,N
20230629,121029,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23200,500,2,2.20,6973657950,300862,68.02,22700,23500,22700,29500,15900,22700,23178.96,14.21,0,77577,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6720,8.76,1.90,12,1.04,2647.00,12197.00,23500,20230629,-1.28,13800,20220930,68.12,23500,-1.28,20230629,14700,57.82,20230103,40450,-42.65,20220720,13800,68.12,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,17867,N,00,N
20230629,111031,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23050,350,2,1.54,6142096950,264917,59.90,22700,23500,22700,29500,15900,22700,23185.02,14.21,0,76734,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6677,8.71,1.89,12,0.91,2647.00,12197.00,23500,20230629,-1.91,13800,20220930,67.03,23500,-1.91,20230629,14700,56.80,20230103,40450,-43.02,20220720,13800,67.03,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,17867,N,00,N
20230629,101033,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23000,300,2,1.32,2683030650,116547,26.35,22700,23300,22700,29500,15900,22700,23021.07,14.21,0,33214,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6662,8.69,1.89,12,0.40,2647.00,12197.00,23450,20230411,-1.92,13800,20220930,66.67,23450,-1.92,20230411,14700,56.46,20230103,40450,-43.14,20220720,13800,66.67,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,17867,N,00,N
20230629,090929,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23050,350,2,1.54,966058950,41842,9.46,22700,23300,22700,29500,15900,22700,23088.45,14.21,0,5477,23600,23150,22850,22400,22100,23000,22250,146,6800,500,17250,50,1,28966714,6677,8.71,1.89,12,0.14,2647.00,12197.00,23450,20230411,-1.71,13800,20220930,67.03,23450,-1.71,20230411,14700,56.80,20230103,40450,-43.02,20220720,13800,67.03,20220930,2.64,Y,319660,500,146 억,,4115425,N,N,17867,N,00,N
20230628,161016,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22700,0,3,0.00,10083911300,440398,103.78,23100,23300,22550,29500,15900,22700,22897.80,14.25,0,-11890,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6575,8.58,1.86,12,1.52,2647.00,12197.00,23450,20230411,-3.20,13800,20220930,64.49,23450,-3.20,20230411,14700,54.42,20230103,40450,-43.88,20220720,13800,64.49,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,17867,N,00,N
20230628,151023,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22600,-100,5,-0.44,9711363350,423975,99.91,23100,23300,22550,29500,15900,22700,22905.51,14.25,0,-11655,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6546,8.54,1.85,12,1.46,2647.00,12197.00,23450,20230411,-3.62,13800,20220930,63.77,23450,-3.62,20230411,14700,53.74,20230103,40450,-44.13,20220720,13800,63.77,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,20014,N,00,N
20230628,141022,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22650,-50,5,-0.22,8926033100,389274,91.73,23100,23300,22600,29500,15900,22700,22929.95,14.25,0,-12473,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6561,8.56,1.86,12,1.34,2647.00,12197.00,23450,20230411,-3.41,13800,20220930,64.13,23450,-3.41,20230411,14700,54.08,20230103,40450,-44.00,20220720,13800,64.13,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,20014,N,00,N
20230628,131022,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22800,100,2,0.44,7983524950,347807,81.96,23100,23300,22700,29500,15900,22700,22953.89,14.25,0,-3984,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6604,8.61,1.87,12,1.20,2647.00,12197.00,23450,20230411,-2.77,13800,20220930,65.22,23450,-2.77,20230411,14700,55.10,20230103,40450,-43.63,20220720,13800,65.22,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,20014,N,00,N
20230628,121034,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22800,100,2,0.44,7566236850,329511,77.65,23100,23300,22700,29500,15900,22700,22962.02,14.25,0,-2968,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6604,8.61,1.87,12,1.14,2647.00,12197.00,23450,20230411,-2.77,13800,20220930,65.22,23450,-2.77,20230411,14700,55.10,20230103,40450,-43.63,20220720,13800,65.22,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,20014,N,00,N
20230628,111029,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22750,50,2,0.22,7010030900,305087,71.89,23100,23300,22700,29500,15900,22700,22977.15,14.25,0,-3796,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6590,8.59,1.87,12,1.05,2647.00,12197.00,23450,20230411,-2.99,13800,20220930,64.86,23450,-2.99,20230411,14700,54.76,20230103,40450,-43.76,20220720,13800,64.86,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,20014,N,00,N
20230628,101029,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22850,150,2,0.66,5429657450,235653,55.53,23100,23300,22700,29500,15900,22700,23040.90,14.25,0,-17072,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6619,8.63,1.87,12,0.81,2647.00,12197.00,23450,20230411,-2.56,13800,20220930,65.58,23450,-2.56,20230411,14700,55.44,20230103,40450,-43.51,20220720,13800,65.58,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,20014,N,00,N
20230628,091024,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,23100,400,2,1.76,1932063150,83598,19.70,23100,23300,22900,29500,15900,22700,23111.36,14.25,0,-6705,23400,23050,22500,22150,21600,23225,22325,146,6800,500,17250,50,1,28966714,6691,8.73,1.89,12,0.29,2647.00,12197.00,23450,20230411,-1.49,13800,20220930,67.39,23450,-1.49,20230411,14700,57.14,20230103,40450,-42.89,20220720,13800,67.39,20220930,2.70,Y,319660,500,146 억,,4129161,N,N,20014,N,00,N
20230627,161024,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22700,350,2,1.57,9514097350,422181,105.42,22400,22850,21950,29050,15650,22350,22535.22,14.41,0,-53204,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6575,8.58,1.86,12,1.46,2647.00,12197.00,23450,20230411,-3.20,13800,20220930,64.49,23450,-3.20,20230411,14700,54.42,20230103,40450,-43.88,20220720,13800,64.49,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,19743,N,00,N
20230627,151034,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22650,300,2,1.34,9114826900,404582,101.03,22400,22850,21950,29050,15650,22350,22529.13,14.41,0,-50924,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6561,8.56,1.86,12,1.40,2647.00,12197.00,23450,20230411,-3.41,13800,20220930,64.13,23450,-3.41,20230411,14700,54.08,20230103,40450,-44.00,20220720,13800,64.13,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,9827,N,00,N
20230627,141042,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22550,200,2,0.89,8043492050,357226,89.20,22400,22850,21950,29050,15650,22350,22516.67,14.41,0,-36036,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6532,8.52,1.85,12,1.23,2647.00,12197.00,23450,20230411,-3.84,13800,20220930,63.41,23450,-3.84,20230411,14700,53.40,20230103,40450,-44.25,20220720,13800,63.41,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,9827,N,00,N
20230627,131039,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22650,300,2,1.34,6980299700,310139,77.45,22400,22850,21950,29050,15650,22350,22507.15,14.41,0,-17772,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6561,8.56,1.86,12,1.07,2647.00,12197.00,23450,20230411,-3.41,13800,20220930,64.13,23450,-3.41,20230411,14700,54.08,20230103,40450,-44.00,20220720,13800,64.13,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,9827,N,00,N
20230627,121040,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22750,400,2,1.79,6055450150,269391,67.27,22400,22850,21950,29050,15650,22350,22478.43,14.41,0,-14031,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6590,8.59,1.87,12,0.93,2647.00,12197.00,23450,20230411,-2.99,13800,20220930,64.86,23450,-2.99,20230411,14700,54.76,20230103,40450,-43.76,20220720,13800,64.86,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,9827,N,00,N
20230627,111050,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22700,350,2,1.57,4395270350,196458,49.06,22400,22750,21950,29050,15650,22350,22372.60,14.41,0,-5737,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6575,8.58,1.86,12,0.68,2647.00,12197.00,23450,20230411,-3.20,13800,20220930,64.49,23450,-3.20,20230411,14700,54.42,20230103,40450,-43.88,20220720,13800,64.49,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,9827,N,00,N
20230627,101018,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22200,-150,5,-0.67,2264246700,101996,25.47,22400,22450,21950,29050,15650,22350,22198.94,14.41,0,-26714,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6431,8.39,1.82,12,0.35,2647.00,12197.00,23450,20230411,-5.33,13800,20220930,60.87,23450,-5.33,20230411,14700,51.02,20230103,40450,-45.12,20220720,13800,60.87,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,9827,N,00,N
20230627,091023,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22400,50,2,0.22,468073450,20996,5.24,22400,22450,22150,29050,15650,22350,22292.67,14.41,0,-12653,23116,22732,22166,21782,21216,22925,21975,146,6700,500,16980,50,1,28966714,6489,8.46,1.84,12,0.07,2647.00,12197.00,23450,20230411,-4.48,13800,20220930,62.32,23450,-4.48,20230411,14700,52.38,20230103,40450,-44.62,20220720,13800,62.32,20220930,2.72,Y,319660,500,146 억,,4174367,N,N,9827,N,00,N
20230626,161023,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22350,550,2,2.52,8824956250,396758,81.83,21600,22550,21600,28300,15300,21800,22242.64,14.15,0,63671,23000,22400,22050,21450,21100,22225,21275,146,6500,500,16560,50,1,28966714,6474,8.44,1.83,12,1.37,2647.00,12197.00,23450,20230411,-4.69,13800,20220930,61.96,23450,-4.69,20230411,14700,52.04,20230103,40450,-44.75,20220720,13800,61.96,20220930,2.67,Y,319660,500,146 억,,4098054,N,N,9827,N,00,N
20230626,151030,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22350,550,2,2.52,8317663300,374077,77.15,21600,22550,21600,28300,15300,21800,22235.16,14.15,0,68179,23000,22400,22050,21450,21100,22225,21275,146,6500,500,16560,50,1,28966714,6474,8.44,1.83,12,1.29,2647.00,12197.00,23450,20230411,-4.69,13800,20220930,61.96,23450,-4.69,20230411,14700,52.04,20230103,40450,-44.75,20220720,13800,61.96,20220930,2.67,Y,319660,500,146 억,,4098054,N,N,17784,N,00,N
20230626,141027,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22500,700,2,3.21,7023886100,316322,65.24,21600,22550,21600,28300,15300,21800,22204.86,14.15,0,69669,23000,22400,22050,21450,21100,22225,21275,146,6500,500,16560,50,1,28966714,6518,8.50,1.84,12,1.09,2647.00,12197.00,23450,20230411,-4.05,13800,20220930,63.04,23450,-4.05,20230411,14700,53.06,20230103,40450,-44.38,20220720,13800,63.04,20220930,2.67,Y,319660,500,146 억,,4098054,N,N,17784,N,00,N
20230626,121023,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22000,200,2,0.92,3621716150,164325,33.89,21600,22400,21600,28300,15300,21800,22039.96,14.15,0,18535,23000,22400,22050,21450,21100,22225,21275,146,6500,500,16560,50,1,28966714,6373,8.31,1.80,12,0.57,2647.00,12197.00,23450,20230411,-6.18,13800,20220930,59.42,23450,-6.18,20230411,14700,49.66,20230103,40450,-45.61,20220720,13800,59.42,20220930,2.67,Y,319660,500,146 억,,4098054,N,N,17784,N,00,N
20230626,111022,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22150,350,2,1.61,3191539900,144781,29.86,21600,22400,21600,28300,15300,21800,22043.91,14.15,0,19047,23000,22400,22050,21450,21100,22225,21275,146,6500,500,16560,50,1,28966714,6416,8.37,1.82,12,0.50,2647.00,12197.00,23450,20230411,-5.54,13800,20220930,60.51,23450,-5.54,20230411,14700,50.68,20230103,40450,-45.24,20220720,13800,60.51,20220930,2.67,Y,319660,500,146 억,,4098054,N,N,17784,N,00,N
20230626,101020,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22000,200,2,0.92,2479573850,112445,23.19,21600,22400,21600,28300,15300,21800,22051.44,14.15,0,23075,23000,22400,22050,21450,21100,22225,21275,146,6500,500,16560,50,1,28966714,6373,8.31,1.80,12,0.39,2647.00,12197.00,23450,20230411,-6.18,13800,20220930,59.42,23450,-6.18,20230411,14700,49.66,20230103,40450,-45.61,20220720,13800,59.42,20220930,2.67,Y,319660,500,146 억,,4098054,N,N,17784,N,00,N
20230626,091026,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21700,-100,5,-0.46,324896550,14954,3.08,21600,21950,21600,28300,15300,21800,21726.40,14.15,0,3134,23000,22400,22050,21450,21100,22225,21275,146,6500,500,16560,50,1,28966714,6286,8.20,1.78,12,0.05,2647.00,12197.00,23450,20230411,-7.46,13800,20220930,57.25,23450,-7.46,20230411,14700,47.62,20230103,40450,-46.35,20220720,13800,57.25,20220930,2.67,Y,319660,500,146 억,,4098054,N,N,17784,N,00,N
20230623,185329,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21800,0,3,0.00,10771482300,484847,215.16,21900,22650,21700,28300,15300,21800,22223.06,14.15,50442,49659,22366,22082,21766,21482,21166,22225,21625,146,6500,500,16560,50,1,28966714,6315,8.24,1.79,12,1.67,2647.00,12197.00,23450,20230411,-7.04,13800,20220930,57.97,23450,-7.04,20230411,14700,48.30,20230103,40450,-46.11,20220720,13800,57.97,20220930,2.60,Y,319660,500,146 억,,4098054,N,N,17784,N,00,N
20230623,140826,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21750,-50,5,-0.23,9626291900,432287,191.84,21900,22650,21750,28300,15300,21800,22268.29,13.97,412,47755,22366,22082,21766,21482,21166,22225,21625,146,6500,500,16560,50,1,28966714,6300,8.22,1.78,12,1.49,2647.00,12197.00,23450,20230411,-7.25,13800,20220930,57.61,23450,-7.25,20230411,14700,47.96,20230103,40450,-46.23,20220720,13800,57.61,20220930,2.60,Y,319660,500,146 억,,4048024,N,N,25067,N,00,N
20230622,160506,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21800,-100,5,-0.46,4840254950,223129,48.16,21650,22050,21450,28450,15350,21900,21692.58,14.15,0,-67856,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6315,8.24,1.79,12,0.77,2647.00,12197.00,23450,20230411,-7.04,13800,20220930,57.97,23450,-7.04,20230411,14700,48.30,20230103,40450,-46.11,20220720,13800,57.97,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,25067,N,00,N
20230622,150359,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21750,-150,5,-0.68,4615935450,212825,45.94,21650,22050,21450,28450,15350,21900,21688.88,14.15,0,-64812,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6300,8.22,1.78,12,0.73,2647.00,12197.00,23450,20230411,-7.25,13800,20220930,57.61,23450,-7.25,20230411,14700,47.96,20230103,40450,-46.23,20220720,13800,57.61,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,22362,N,00,N
20230622,140304,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21850,-50,5,-0.23,4108007550,189516,40.91,21650,22050,21450,28450,15350,21900,21676.31,14.15,0,-54842,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6329,8.25,1.79,12,0.65,2647.00,12197.00,23450,20230411,-6.82,13800,20220930,58.33,23450,-6.82,20230411,14700,48.64,20230103,40450,-45.98,20220720,13800,58.33,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,22362,N,00,N
20230622,130218,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21850,-50,5,-0.23,3512522000,162264,35.03,21650,22050,21450,28450,15350,21900,21646.96,14.15,0,-61511,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6329,8.25,1.79,12,0.56,2647.00,12197.00,23450,20230411,-6.82,13800,20220930,58.33,23450,-6.82,20230411,14700,48.64,20230103,40450,-45.98,20220720,13800,58.33,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,22362,N,00,N
20230622,120141,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21550,-350,5,-1.60,2996693300,138506,29.90,21650,22050,21450,28450,15350,21900,21635.84,14.15,0,-49988,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6242,8.14,1.77,12,0.48,2647.00,12197.00,23450,20230411,-8.10,13800,20220930,56.16,23450,-8.10,20230411,14700,46.60,20230103,40450,-46.72,20220720,13800,56.16,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,22362,N,00,N
20230622,110433,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21500,-400,5,-1.83,2221032700,102483,22.12,21650,22050,21450,28450,15350,21900,21672.21,14.15,0,-28863,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6228,8.12,1.76,12,0.35,2647.00,12197.00,23450,20230411,-8.32,13800,20220930,55.80,23450,-8.32,20230411,14700,46.26,20230103,40450,-46.85,20220720,13800,55.80,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,22362,N,00,N
20230622,100723,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21600,-300,5,-1.37,1706098750,78609,16.97,21650,22050,21450,28450,15350,21900,21703.61,14.15,0,-19286,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6257,8.16,1.77,12,0.27,2647.00,12197.00,23450,20230411,-7.89,13800,20220930,56.52,23450,-7.89,20230411,14700,46.94,20230103,40450,-46.60,20220720,13800,56.52,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,22362,N,00,N
20230622,090227,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21700,-200,5,-0.91,124788150,5756,1.24,21650,21800,21600,28450,15350,21900,21679.66,14.15,0,1866,23000,22450,22100,21550,21200,22725,21825,146,6550,500,16640,50,1,28966714,6286,8.20,1.78,12,0.02,2647.00,12197.00,23450,20230411,-7.46,13800,20220930,57.25,23450,-7.46,20230411,14700,47.62,20230103,40450,-46.35,20220720,13800,57.25,20220930,2.39,Y,319660,500,146 억,,4099522,N,N,22362,N,00,N
20230621,160219,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21900,-100,5,-0.45,10266876850,462409,124.98,21850,22650,21750,28600,15400,22000,22203.25,14.20,515,-22353,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6344,8.27,1.80,12,1.60,2647.00,12197.00,23450,20230411,-6.61,13800,20220930,58.70,23450,-6.61,20230411,14700,48.98,20230103,40450,-45.86,20220720,13800,58.70,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,22362,N,00,N
20230621,150814,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21800,-200,5,-0.91,9840616450,442870,119.70,21850,22650,21800,28600,15400,22000,22220.13,14.20,515,-20300,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6315,8.24,1.79,12,1.53,2647.00,12197.00,23450,20230411,-7.04,13800,20220930,57.97,23450,-7.04,20230411,14700,48.30,20230103,40450,-46.11,20220720,13800,57.97,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,21991,N,00,N
20230621,140246,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21950,-50,5,-0.23,8709963250,391188,105.73,21850,22650,21800,28600,15400,22000,22265.45,14.20,515,-6248,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6358,8.29,1.80,12,1.35,2647.00,12197.00,23450,20230411,-6.40,13800,20220930,59.06,23450,-6.40,20230411,14700,49.32,20230103,40450,-45.74,20220720,13800,59.06,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,21991,N,00,N
20230621,130307,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22000,0,3,0.00,8085583200,362717,98.04,21850,22650,21800,28600,15400,22000,22291.75,14.20,515,1556,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6373,8.31,1.80,12,1.25,2647.00,12197.00,23450,20230411,-6.18,13800,20220930,59.42,23450,-6.18,20230411,14700,49.66,20230103,40450,-45.61,20220720,13800,59.42,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,21991,N,00,N
20230621,120805,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22150,150,2,0.68,7366484550,330120,89.23,21850,22650,21800,28600,15400,22000,22314.61,14.20,515,15081,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6416,8.37,1.82,12,1.14,2647.00,12197.00,23450,20230411,-5.54,13800,20220930,60.51,23450,-5.54,20230411,14700,50.68,20230103,40450,-45.24,20220720,13800,60.51,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,21991,N,00,N
20230621,110921,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22350,350,2,1.59,5996032050,268468,72.56,21850,22650,21800,28600,15400,22000,22334.31,14.20,515,25865,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6474,8.44,1.83,12,0.93,2647.00,12197.00,23450,20230411,-4.69,13800,20220930,61.96,23450,-4.69,20230411,14700,52.04,20230103,40450,-44.75,20220720,13800,61.96,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,21991,N,00,N
20230621,101007,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22400,400,2,1.82,3231984950,145186,39.24,21850,22500,21800,28600,15400,22000,22261.09,14.20,515,20839,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6489,8.46,1.84,12,0.50,2647.00,12197.00,23450,20230411,-4.48,13800,20220930,62.32,23450,-4.48,20230411,14700,52.38,20230103,40450,-44.62,20220720,13800,62.32,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,21991,N,00,N
20230621,090752,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22150,150,2,0.68,386475600,17471,4.72,21850,22300,21800,28600,15400,22000,22121.32,14.20,515,2760,22600,22300,21750,21450,20900,22450,21600,146,6600,500,16720,50,1,28966714,6416,8.37,1.82,12,0.06,2647.00,12197.00,23450,20230411,-5.54,13800,20220930,60.51,23450,-5.54,20230411,14700,50.68,20230103,40450,-45.24,20220720,13800,60.51,20220930,2.29,Y,319660,500,146 억,,4113270,N,N,21991,N,00,N
20230620,160811,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22000,100,2,0.46,7980152750,368965,123.21,21900,22050,21200,28450,15350,21900,21627.04,13.92,824,61085,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6373,8.31,1.80,12,1.27,2647.00,12197.00,23450,20230411,-6.18,13800,20220930,59.42,23450,-6.18,20230411,14700,49.66,20230103,40450,-45.61,20220720,13800,59.42,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,21991,N,00,N
20230620,150514,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21950,50,2,0.23,7647802450,353821,118.15,21900,22050,21200,28450,15350,21900,21614.89,13.92,824,57229,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6358,8.29,1.80,12,1.22,2647.00,12197.00,23450,20230411,-6.40,13800,20220930,59.06,23450,-6.40,20230411,14700,49.32,20230103,40450,-45.74,20220720,13800,59.06,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,18493,N,00,N
20230620,140402,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21850,-50,5,-0.23,6348359750,294308,98.28,21900,22050,21200,28450,15350,21900,21570.46,13.92,824,60123,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6329,8.25,1.79,12,1.02,2647.00,12197.00,23450,20230411,-6.82,13800,20220930,58.33,23450,-6.82,20230411,14700,48.64,20230103,40450,-45.98,20220720,13800,58.33,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,18493,N,00,N
20230620,130303,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21650,-250,5,-1.14,4643200750,216369,72.25,21900,21900,21200,28450,15350,21900,21459.64,13.92,824,63569,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6271,8.18,1.78,12,0.75,2647.00,12197.00,23450,20230411,-7.68,13800,20220930,56.88,23450,-7.68,20230411,14700,47.28,20230103,40450,-46.48,20220720,13800,56.88,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,18493,N,00,N
20230620,120634,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21450,-450,5,-2.05,3849241400,179568,59.96,21900,21900,21200,28450,15350,21900,21436.12,13.92,824,38148,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6213,8.10,1.76,12,0.62,2647.00,12197.00,23450,20230411,-8.53,13800,20220930,55.43,23450,-8.53,20230411,14700,45.92,20230103,40450,-46.97,20220720,13800,55.43,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,18493,N,00,N
20230620,110155,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21400,-500,5,-2.28,3000709750,139800,46.68,21900,21900,21200,28450,15350,21900,21464.30,13.92,824,23750,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6199,8.08,1.75,12,0.48,2647.00,12197.00,23450,20230411,-8.74,13800,20220930,55.07,23450,-8.74,20230411,14700,45.58,20230103,40450,-47.10,20220720,13800,55.07,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,18493,N,00,N
20230620,100919,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21600,-300,5,-1.37,1663630900,77396,25.85,21900,21900,21200,28450,15350,21900,21495.04,13.92,824,-5359,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6257,8.16,1.77,12,0.27,2647.00,12197.00,23450,20230411,-7.89,13800,20220930,56.52,23450,-7.89,20230411,14700,46.94,20230103,40450,-46.60,20220720,13800,56.52,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,18493,N,00,N
20230620,090455,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21650,-250,5,-1.14,101323600,4659,1.56,21900,21900,21600,28450,15350,21900,21747.90,13.92,824,-1165,22866,22382,21916,21432,20966,22150,21200,146,6550,500,16640,50,1,28966714,6271,8.18,1.78,12,0.02,2647.00,12197.00,23450,20230411,-7.68,13800,20220930,56.88,23450,-7.68,20230411,14700,47.28,20230103,40450,-46.48,20220720,13800,56.88,20220930,2.22,Y,319660,500,146 억,,4031332,N,N,18493,N,00,N
20230619,160832,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21900,-150,5,-0.68,6501937500,298447,97.01,22100,22400,21450,28650,15450,22050,21785.69,13.82,884,26222,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6344,8.27,1.80,12,1.03,2647.00,12197.00,23450,20230411,-6.61,13800,20220930,58.70,23450,-6.61,20230411,14700,48.98,20230103,40450,-45.86,20220720,13800,58.70,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,18493,N,00,N
20230619,150901,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21750,-300,5,-1.36,6295533850,289010,93.94,22100,22400,21450,28650,15450,22050,21782.97,13.82,884,22881,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6300,8.22,1.78,12,1.00,2647.00,12197.00,23450,20230411,-7.25,13800,20220930,57.61,23450,-7.25,20230411,14700,47.96,20230103,40450,-46.23,20220720,13800,57.61,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,21676,N,00,N
20230619,140211,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21750,-300,5,-1.36,5340120150,245042,79.65,22100,22400,21450,28650,15450,22050,21792.53,13.82,884,3229,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6300,8.22,1.78,12,0.85,2647.00,12197.00,23450,20230411,-7.25,13800,20220930,57.61,23450,-7.25,20230411,14700,47.96,20230103,40450,-46.23,20220720,13800,57.61,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,21676,N,00,N
20230619,130943,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21700,-350,5,-1.59,4764525350,218579,71.05,22100,22400,21450,28650,15450,22050,21797.57,13.82,884,-7257,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6286,8.20,1.78,12,0.75,2647.00,12197.00,23450,20230411,-7.46,13800,20220930,57.25,23450,-7.46,20230411,14700,47.62,20230103,40450,-46.35,20220720,13800,57.25,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,21676,N,00,N
20230619,120548,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21750,-300,5,-1.36,4192473950,192265,62.50,22100,22400,21450,28650,15450,22050,21805.53,13.82,884,-12187,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6300,8.22,1.78,12,0.66,2647.00,12197.00,23450,20230411,-7.25,13800,20220930,57.61,23450,-7.25,20230411,14700,47.96,20230103,40450,-46.23,20220720,13800,57.61,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,21676,N,00,N
20230619,110151,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21700,-350,5,-1.59,3571082950,163604,53.18,22100,22400,21450,28650,15450,22050,21827.41,13.82,884,-11006,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6286,8.20,1.78,12,0.56,2647.00,12197.00,23450,20230411,-7.46,13800,20220930,57.25,23450,-7.46,20230411,14700,47.62,20230103,40450,-46.35,20220720,13800,57.25,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,21676,N,00,N
20230619,100548,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21750,-300,5,-1.36,1899273300,87749,28.52,22100,22100,21450,28650,15450,22050,21643.74,13.82,884,-14862,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6300,8.22,1.78,12,0.30,2647.00,12197.00,23450,20230411,-7.25,13800,20220930,57.61,23450,-7.25,20230411,14700,47.96,20230103,40450,-46.23,20220720,13800,57.61,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,21676,N,00,N
20230619,090706,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21850,-200,5,-0.91,191056650,8718,2.83,22100,22100,21800,28650,15450,22050,21912.99,13.82,884,-2772,22516,22282,22066,21832,21616,22175,21725,146,6600,500,16750,50,1,28966714,6329,8.25,1.79,12,0.03,2647.00,12197.00,23450,20230411,-6.82,13800,20220930,58.33,23450,-6.82,20230411,14700,48.64,20230103,40450,-45.98,20220720,13800,58.33,20220930,2.31,Y,319660,500,146 억,,4002855,N,N,21676,N,00,N
20230616,160906,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22050,-300,5,-1.34,6737207600,305617,51.36,22250,22300,21850,29050,15650,22350,22044.56,13.93,0,-26674,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6387,8.33,1.81,12,1.06,2647.00,12197.00,23450,20230411,-5.97,13800,20220930,59.78,23450,-5.97,20230411,14700,50.00,20230103,40450,-45.49,20220720,13800,59.78,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,21676,N,00,N
20230616,150557,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21950,-400,5,-1.79,6395273700,290088,48.75,22250,22300,21850,29050,15650,22350,22045.93,13.93,0,-23294,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6358,8.29,1.80,12,1.00,2647.00,12197.00,23450,20230411,-6.40,13800,20220930,59.06,23450,-6.40,20230411,14700,49.32,20230103,40450,-45.74,20220720,13800,59.06,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,39588,N,00,N
20230616,140113,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,21950,-400,5,-1.79,5411095250,245279,41.22,22250,22300,21850,29050,15650,22350,22060.92,13.93,0,-15642,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6358,8.29,1.80,12,0.85,2647.00,12197.00,23450,20230411,-6.40,13800,20220930,59.06,23450,-6.40,20230411,14700,49.32,20230103,40450,-45.74,20220720,13800,59.06,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,39588,N,00,N
20230616,130259,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22200,-150,5,-0.67,4867684350,220653,37.08,22250,22300,21850,29050,15650,22350,22060.29,13.93,0,-12815,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6431,8.39,1.82,12,0.76,2647.00,12197.00,23450,20230411,-5.33,13800,20220930,60.87,23450,-5.33,20230411,14700,51.02,20230103,40450,-45.12,20220720,13800,60.87,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,39588,N,00,N
20230616,120912,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22100,-250,5,-1.12,4235688400,192137,32.29,22250,22300,21850,29050,15650,22350,22045.07,13.93,0,-27905,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6402,8.35,1.81,12,0.66,2647.00,12197.00,23450,20230411,-5.76,13800,20220930,60.14,23450,-5.76,20230411,14700,50.34,20230103,40450,-45.36,20220720,13800,60.14,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,39588,N,00,N
20230616,110105,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22050,-300,5,-1.34,3235715900,146588,24.63,22250,22300,21900,29050,15650,22350,22073.44,13.93,0,-42336,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6387,8.33,1.81,12,0.51,2647.00,12197.00,23450,20230411,-5.97,13800,20220930,59.78,23450,-5.97,20230411,14700,50.00,20230103,40450,-45.49,20220720,13800,59.78,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,39588,N,00,N
20230616,100631,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22050,-300,5,-1.34,2293343800,103807,17.44,22250,22300,21950,29050,15650,22350,22092.26,13.93,0,-30108,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6387,8.33,1.81,12,0.36,2647.00,12197.00,23450,20230411,-5.97,13800,20220930,59.78,23450,-5.97,20230411,14700,50.00,20230103,40450,-45.49,20220720,13800,59.78,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,39588,N,00,N
20230616,090558,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22050,-300,5,-1.34,665355850,30087,5.06,22250,22300,21950,29050,15650,22350,22114.00,13.93,0,-12652,23083,22716,22283,21916,21483,22900,22100,146,6700,500,16980,50,1,28966714,6387,8.33,1.81,12,0.10,2647.00,12197.00,23450,20230411,-5.97,13800,20220930,59.78,23450,-5.97,20230411,14700,50.00,20230103,40450,-45.49,20220720,13800,59.78,20220930,2.28,Y,319660,500,146 억,,4033635,N,N,39588,N,00,N
20230615,151023,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22350,650,2,3.00,12929384350,579538,126.85,21850,22650,21850,28200,15200,21700,22309.82,13.60,0,89160,22366,22032,21816,21482,21266,21925,21375,146,6500,500,16490,50,1,28966714,6474,8.44,1.83,12,2.00,2647.00,12197.00,23450,20230411,-4.69,13800,20220930,61.96,23450,-4.69,20230411,14700,52.04,20230103,40450,-44.75,20220720,13800,61.96,20220930,2.35,Y,319660,500,146 억,,3938202,N,N,62589,N,00,N
20230615,140129,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22300,600,2,2.76,11133885900,499101,109.25,21850,22650,21850,28200,15200,21700,22307.89,13.60,0,76404,22366,22032,21816,21482,21266,21925,21375,146,6500,500,16490,50,1,28966714,6460,8.42,1.83,12,1.72,2647.00,12197.00,23450,20230411,-4.90,13800,20220930,61.59,23450,-4.90,20230411,14700,51.70,20230103,40450,-44.87,20220720,13800,61.59,20220930,2.35,Y,319660,500,146 억,,3938202,N,N,62589,N,00,N
20230615,130144,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22400,700,2,3.23,10381983550,465362,101.86,21850,22650,21850,28200,15200,21700,22309.49,13.60,0,75613,22366,22032,21816,21482,21266,21925,21375,146,6500,500,16490,50,1,28966714,6489,8.46,1.84,12,1.61,2647.00,12197.00,23450,20230411,-4.48,13800,20220930,62.32,23450,-4.48,20230411,14700,52.38,20230103,40450,-44.62,20220720,13800,62.32,20220930,2.35,Y,319660,500,146 억,,3938202,N,N,62589,N,00,N
20230615,120700,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22300,600,2,2.76,9455342250,423856,92.78,21850,22650,21850,28200,15200,21700,22307.92,13.60,0,63325,22366,22032,21816,21482,21266,21925,21375,146,6500,500,16490,50,1,28966714,6460,8.42,1.83,12,1.46,2647.00,12197.00,23450,20230411,-4.90,13800,20220930,61.59,23450,-4.90,20230411,14700,51.70,20230103,40450,-44.87,20220720,13800,61.59,20220930,2.35,Y,319660,500,146 억,,3938202,N,N,62589,N,00,N
20230615,110933,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22050,350,2,1.61,8533556300,382197,83.66,21850,22650,21850,28200,15200,21700,22327.65,13.60,0,58622,22366,22032,21816,21482,21266,21925,21375,146,6500,500,16490,50,1,28966714,6387,8.33,1.81,12,1.32,2647.00,12197.00,23450,20230411,-5.97,13800,20220930,59.78,23450,-5.97,20230411,14700,50.00,20230103,40450,-45.49,20220720,13800,59.78,20220930,2.35,Y,319660,500,146 억,,3938202,N,N,62589,N,00,N
20230611,184923,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,22000,250,2,1.15,13303743650,603573,106.10,21750,22300,21450,28250,15250,21750,22041.65,13.91,104128,28818,22516,22132,21366,20982,20216,22325,21175,146,6500,500,16530,50,1,28966714,6373,8.31,1.80,12,2.08,2647.00,12197.00,23450,20230411,-6.18,13800,20220930,59.42,23450,-6.18,20230411,14700,49.66,20230103,42800,-48.60,20220609,13800,59.42,20220930,2.37,Y,319660,500,146 억,,4030280,N,N,30634,N,00,N