KissMeData/067310/price/prices-20230701.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
20230731,160613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21450,-450,5,-2.05,39595289350,1823116,80.34,22350,22400,21150,28450,15350,21900,21718.70,8.00,0,-181575,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10279,363.56,3.25,12,3.80,59.00,6607.00,23500,20230718,-8.72,8800,20220929,143.75,23500,-8.72,20230718,8850,142.37,20230103,23500,-8.72,20230718,8800,143.75,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,118156,N,00,N
20230731,150614,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21350,-550,5,-2.51,37776031650,1738075,76.59,22350,22400,21150,28450,15350,21900,21734.41,8.00,0,-193176,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10231,361.86,3.23,12,3.63,59.00,6607.00,23500,20230718,-9.15,8800,20220929,142.61,23500,-9.15,20230718,8850,141.24,20230103,23500,-9.15,20230718,8800,142.61,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,128234,N,00,N
20230731,140616,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21300,-600,5,-2.74,34396816700,1579795,69.62,22350,22400,21150,28450,15350,21900,21772.96,8.00,0,-190284,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10207,361.02,3.22,12,3.30,59.00,6607.00,23500,20230718,-9.36,8800,20220929,142.05,23500,-9.36,20230718,8850,140.68,20230103,23500,-9.36,20230718,8800,142.05,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,128234,N,00,N
20230731,130615,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21450,-450,5,-2.05,28907635700,1323072,58.31,22350,22400,21150,28450,15350,21900,21848.88,8.00,0,-171775,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10279,363.56,3.25,12,2.76,59.00,6607.00,23500,20230718,-8.72,8800,20220929,143.75,23500,-8.72,20230718,8850,142.37,20230103,23500,-8.72,20230718,8800,143.75,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,128234,N,00,N
20230731,120622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21600,-300,5,-1.37,24622388800,1122285,49.46,22350,22400,21450,28450,15350,21900,21939.52,8.00,0,-147356,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10351,366.10,3.27,12,2.34,59.00,6607.00,23500,20230718,-8.09,8800,20220929,145.45,23500,-8.09,20230718,8850,144.07,20230103,23500,-8.09,20230718,8800,145.45,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,128234,N,00,N
20230731,110625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21800,-100,5,-0.46,20287339150,921861,40.63,22350,22400,21650,28450,15350,21900,22006.94,8.00,0,-106830,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10447,369.49,3.30,12,1.92,59.00,6607.00,23500,20230718,-7.23,8800,20220929,147.73,23500,-7.23,20230718,8850,146.33,20230103,23500,-7.23,20230718,8800,147.73,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,128234,N,00,N
20230731,100621,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21700,-200,5,-0.91,15795077500,715937,31.55,22350,22400,21650,28450,15350,21900,22062.11,8.00,0,-69131,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10399,367.80,3.28,12,1.49,59.00,6607.00,23500,20230718,-7.66,8800,20220929,146.59,23500,-7.66,20230718,8850,145.20,20230103,23500,-7.66,20230718,8800,146.59,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,128234,N,00,N
20230731,090614,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22300,400,2,1.83,1363875350,61097,2.69,22350,22400,22200,28450,15350,21900,22323.11,8.00,0,-27884,22700,22300,21600,21200,20500,22500,21400,240,6550,500,15760,50,1,47921854,10687,377.97,3.38,12,0.13,59.00,6607.00,23500,20230718,-5.11,8800,20220929,153.41,23500,-5.11,20230718,8850,151.98,20230103,23500,-5.11,20230718,8800,153.41,20220929,7.73,Y,067310,500,239 억,,3835023,N,N,128234,N,00,N
20230728,160616,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21900,500,2,2.34,48141504600,2231001,60.84,21700,22000,20900,27800,15000,21400,21577.83,7.90,-1079,23955,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10495,371.19,3.31,12,4.66,59.00,6607.00,23500,20230718,-6.81,8800,20220929,148.86,23500,-6.81,20230718,8850,147.46,20230103,23500,-6.81,20230718,8800,148.86,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,128221,N,00,N
20230728,150617,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21900,500,2,2.34,45000011650,2087528,56.93,21700,22000,20900,27800,15000,21400,21556.60,7.90,-1079,2791,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10495,371.19,3.31,12,4.36,59.00,6607.00,23500,20230718,-6.81,8800,20220929,148.86,23500,-6.81,20230718,8850,147.46,20230103,23500,-6.81,20230718,8800,148.86,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,139286,N,00,N
20230728,140613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21750,350,2,1.64,40530201600,1882808,51.35,21700,22000,20900,27800,15000,21400,21526.47,7.90,-1079,461,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10423,368.64,3.29,12,3.93,59.00,6607.00,23500,20230718,-7.45,8800,20220929,147.16,23500,-7.45,20230718,8850,145.76,20230103,23500,-7.45,20230718,8800,147.16,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,139286,N,00,N
20230728,130616,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21600,200,2,0.93,33999948200,1583795,43.19,21700,22000,20900,27800,15000,21400,21467.39,7.90,-1079,-3429,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10351,366.10,3.27,12,3.30,59.00,6607.00,23500,20230718,-8.09,8800,20220929,145.45,23500,-8.09,20230718,8850,144.07,20230103,23500,-8.09,20230718,8800,145.45,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,139286,N,00,N
20230728,120613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21650,250,2,1.17,28450780050,1328299,36.23,21700,22000,20900,27800,15000,21400,21418.96,7.90,-1079,-33235,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10375,366.95,3.28,12,2.77,59.00,6607.00,23500,20230718,-7.87,8800,20220929,146.02,23500,-7.87,20230718,8850,144.63,20230103,23500,-7.87,20230718,8800,146.02,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,139286,N,00,N
20230728,110619,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21050,-350,5,-1.64,24454514350,1142340,31.15,21700,22000,20900,27800,15000,21400,21407.39,7.90,-1079,-88541,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10088,356.78,3.19,12,2.38,59.00,6607.00,23500,20230718,-10.43,8800,20220929,139.20,23500,-10.43,20230718,8850,137.85,20230103,23500,-10.43,20230718,8800,139.20,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,139286,N,00,N
20230728,100610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21350,-50,5,-0.23,20051961200,933674,25.46,21700,22000,20900,27800,15000,21400,21476.41,7.90,-1079,-83401,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10231,361.86,3.23,12,1.95,59.00,6607.00,23500,20230718,-9.15,8800,20220929,142.61,23500,-9.15,20230718,8850,141.24,20230103,23500,-9.15,20230718,8800,142.61,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,139286,N,00,N
20230728,090616,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21400,0,3,0.00,9446689600,437072,11.92,21700,22000,20900,27800,15000,21400,21613.58,7.90,-1079,-94091,22946,22172,20776,20002,18606,22560,20390,240,6400,500,15400,50,1,47921854,10255,362.71,3.24,12,0.91,59.00,6607.00,23500,20230718,-8.94,8800,20220929,143.18,23500,-8.94,20230718,8850,141.81,20230103,23500,-8.94,20230718,8800,143.18,20220929,7.80,Y,067310,500,239 억,,3785262,N,N,139286,N,00,N
20230727,160612,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21400,1990,2,10.25,74811817820,3580912,128.03,19380,21550,19380,25200,13590,19410,20891.88,7.24,-160933,375237,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,10255,362.71,3.24,12,7.47,59.00,6607.00,23500,20230718,-8.94,8800,20220929,143.18,23500,-8.94,20230718,8850,141.81,20230103,23500,-8.94,20230718,8800,143.18,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,139286,N,00,N
20230727,150613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21250,1840,2,9.48,70286773520,3368593,120.44,19380,21550,19380,25200,13590,19410,20866.18,7.24,-160933,393142,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,10183,360.17,3.22,12,7.03,59.00,6607.00,23500,20230718,-9.57,8800,20220929,141.48,23500,-9.57,20230718,8850,140.11,20230103,23500,-9.57,20230718,8800,141.48,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,177023,N,00,N
20230727,140610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21250,1840,2,9.48,59219444620,2850808,101.93,19380,21450,19380,25200,13590,19410,20773.82,7.24,-160933,431051,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,10183,360.17,3.22,12,5.95,59.00,6607.00,23500,20230718,-9.57,8800,20220929,141.48,23500,-9.57,20230718,8850,140.11,20230103,23500,-9.57,20230718,8800,141.48,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,177023,N,00,N
20230727,130610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21250,1840,2,9.48,49686815170,2402713,85.91,19380,21400,19380,25200,13590,19410,20680.52,7.24,-160933,351712,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,10183,360.17,3.22,12,5.01,59.00,6607.00,23500,20230718,-9.57,8800,20220929,141.48,23500,-9.57,20230718,8850,140.11,20230103,23500,-9.57,20230718,8800,141.48,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,177023,N,00,N
20230727,120612,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20850,1440,2,7.42,41578459920,2018060,72.15,19380,21400,19380,25200,13590,19410,20604.37,7.24,-160933,299929,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,9992,353.39,3.16,12,4.21,59.00,6607.00,23500,20230718,-11.28,8800,20220929,136.93,23500,-11.28,20230718,8850,135.59,20230103,23500,-11.28,20230718,8800,136.93,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,177023,N,00,N
20230727,110613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21000,1590,2,8.19,26900644470,1321895,47.26,19380,21050,19380,25200,13590,19410,20351.49,7.24,-160933,267515,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,10064,355.93,3.18,12,2.76,59.00,6607.00,23500,20230718,-10.64,8800,20220929,138.64,23500,-10.64,20230718,8850,137.29,20230103,23500,-10.64,20230718,8800,138.64,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,177023,N,00,N
20230727,100611,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20050,640,2,3.30,14389454670,716050,25.60,19380,20400,19380,25200,13590,19410,20097.52,7.24,-160933,93654,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,9608,339.83,3.03,12,1.49,59.00,6607.00,23500,20230718,-14.68,8800,20220929,127.84,23500,-14.68,20230718,8850,126.55,20230103,23500,-14.68,20230718,8800,127.84,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,177023,N,00,N
20230727,090609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20100,690,2,3.55,1972740020,100238,3.58,19380,20100,19380,25200,13590,19410,19686.07,7.24,-160933,17279,21443,20426,19833,18816,18223,20130,18520,240,5805,500,13970,50,1,47921854,9632,340.68,3.04,12,0.21,59.00,6607.00,23500,20230718,-14.47,8800,20220929,128.41,23500,-14.47,20230718,8850,127.12,20230103,23500,-14.47,20230718,8800,128.41,20220929,7.66,Y,067310,500,239 억,,3467657,N,N,177023,N,00,N
20230726,160608,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19410,-1140,5,-5.55,55063094310,2766872,152.17,20850,20850,19240,26700,14400,20550,19901.00,7.57,-1079,-1400,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,10,1,47921854,9302,328.98,2.94,12,5.77,59.00,6607.00,23500,20230718,-17.40,8800,20220929,120.57,23500,-17.40,20230718,8850,119.32,20230103,23500,-17.40,20230718,8800,120.57,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,176023,N,00,N
20230726,150612,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19390,-1160,5,-5.64,51780367330,2597286,142.84,20850,20850,19380,26700,14400,20550,19935.98,7.57,-1079,-51965,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,10,1,47921854,9292,328.64,2.93,12,5.42,59.00,6607.00,23500,20230718,-17.49,8800,20220929,120.34,23500,-17.49,20230718,8850,119.10,20230103,23500,-17.49,20230718,8800,120.34,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,99645,N,00,N
20230726,140609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19560,-990,5,-4.82,45811417710,2292315,126.07,20850,20850,19450,26700,14400,20550,19984.41,7.57,-1079,-61567,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,10,1,47921854,9374,331.53,2.96,12,4.78,59.00,6607.00,23500,20230718,-16.77,8800,20220929,122.27,23500,-16.77,20230718,8850,121.02,20230103,23500,-16.77,20230718,8800,122.27,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,99645,N,00,N
20230726,130607,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19620,-930,5,-4.53,34836532770,1737849,95.58,20850,20850,19610,26700,14400,20550,20045.34,7.57,-1079,-18337,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,10,1,47921854,9402,332.54,2.97,12,3.63,59.00,6607.00,23500,20230718,-16.51,8800,20220929,122.95,23500,-16.51,20230718,8850,121.69,20230103,23500,-16.51,20230718,8800,122.95,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,99645,N,00,N
20230726,120609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19990,-560,5,-2.73,31123948820,1549759,85.23,20850,20850,19610,26700,14400,20550,20082.63,7.57,-1079,-23514,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,10,1,47921854,9580,338.81,3.03,12,3.23,59.00,6607.00,23500,20230718,-14.94,8800,20220929,127.16,23500,-14.94,20230718,8850,125.88,20230103,23500,-14.94,20230718,8800,127.16,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,99645,N,00,N
20230726,110604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19790,-760,5,-3.70,27667499330,1375682,75.66,20850,20850,19610,26700,14400,20550,20111.36,7.57,-1079,-26003,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,10,1,47921854,9484,335.42,3.00,12,2.87,59.00,6607.00,23500,20230718,-15.79,8800,20220929,124.89,23500,-15.79,20230718,8850,123.62,20230103,23500,-15.79,20230718,8800,124.89,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,99645,N,00,N
20230726,100609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19950,-600,5,-2.92,15490394050,759431,41.77,20850,20850,19940,26700,14400,20550,20397.06,7.57,-1079,-97709,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,10,1,47921854,9560,338.14,3.02,12,1.58,59.00,6607.00,23500,20230718,-15.11,8800,20220929,126.70,23500,-15.11,20230718,8850,125.42,20230103,23500,-15.11,20230718,8800,126.70,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,99645,N,00,N
20230726,090604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20450,-100,5,-0.49,3086942050,149687,8.23,20850,20850,20300,26700,14400,20550,20623.39,7.57,-1079,-56225,21450,21000,20600,20150,19750,21225,20375,240,6150,500,14790,50,1,47921854,9800,346.61,3.10,12,0.31,59.00,6607.00,23500,20230718,-12.98,8800,20220929,132.39,23500,-12.98,20230718,8850,131.07,20230103,23500,-12.98,20230718,8800,132.39,20220929,7.76,Y,067310,500,239 억,,3628590,N,N,99645,N,00,N
20230725,160603,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20550,100,2,0.49,36751888400,1789363,97.17,20500,21050,20200,26550,14350,20450,20539.07,7.38,0,72991,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9848,348.31,3.11,12,3.73,59.00,6607.00,23500,20230718,-12.55,8800,20220929,133.52,23500,-12.55,20230718,8850,132.20,20230103,23500,-12.55,20230718,8800,133.52,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,99645,N,00,N
20230725,150558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,50,2,0.24,34612920000,1685206,91.52,20500,21050,20200,26550,14350,20450,20539.30,7.38,0,59233,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9824,347.46,3.10,12,3.52,59.00,6607.00,23500,20230718,-12.77,8800,20220929,132.95,23500,-12.77,20230718,8850,131.64,20230103,23500,-12.77,20230718,8800,132.95,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,127095,N,00,N
20230725,140559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,-100,5,-0.49,30480696200,1482466,80.51,20500,21050,20200,26550,14350,20450,20560.83,7.38,0,-702,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9752,344.92,3.08,12,3.09,59.00,6607.00,23500,20230718,-13.40,8800,20220929,131.25,23500,-13.40,20230718,8850,129.94,20230103,23500,-13.40,20230718,8800,131.25,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,127095,N,00,N
20230725,130605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,-100,5,-0.49,26103457500,1266966,68.80,20500,21050,20250,26550,14350,20450,20603.16,7.38,0,-48867,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9752,344.92,3.08,12,2.64,59.00,6607.00,23500,20230718,-13.40,8800,20220929,131.25,23500,-13.40,20230718,8850,129.94,20230103,23500,-13.40,20230718,8800,131.25,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,127095,N,00,N
20230725,120604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20400,-50,5,-0.24,23996928150,1163475,63.18,20500,21050,20250,26550,14350,20450,20625.27,7.38,0,-24323,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9776,345.76,3.09,12,2.43,59.00,6607.00,23500,20230718,-13.19,8800,20220929,131.82,23500,-13.19,20230718,8850,130.51,20230103,23500,-13.19,20230718,8800,131.82,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,127095,N,00,N
20230725,110602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20400,-50,5,-0.24,21350733500,1033596,56.13,20500,21050,20250,26550,14350,20450,20656.81,7.38,0,-13812,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9776,345.76,3.09,12,2.16,59.00,6607.00,23500,20230718,-13.19,8800,20220929,131.82,23500,-13.19,20230718,8850,130.51,20230103,23500,-13.19,20230718,8800,131.82,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,127095,N,00,N
20230725,100601,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20700,250,2,1.22,16201847850,782026,42.47,20500,21050,20250,26550,14350,20450,20717.89,7.38,0,3829,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9920,350.85,3.13,12,1.63,59.00,6607.00,23500,20230718,-11.91,8800,20220929,135.23,23500,-11.91,20230718,8850,133.90,20230103,23500,-11.91,20230718,8800,135.23,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,127095,N,00,N
20230725,090600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20450,0,3,0.00,2155974100,105705,5.74,20500,20550,20250,26550,14350,20450,20395.99,7.38,0,-11310,21330,20890,20410,19970,19490,21110,20190,240,6100,500,14720,50,1,47921854,9800,346.61,3.10,12,0.22,59.00,6607.00,23500,20230718,-12.98,8800,20220929,132.39,23500,-12.98,20230718,8850,131.07,20230103,23500,-12.98,20230718,8800,132.39,20220929,7.66,Y,067310,500,239 억,,3534446,N,N,127095,N,00,N
20230724,160604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20450,0,3,0.00,36863969450,1818214,110.30,20150,20850,19930,26550,14350,20450,20274.37,7.50,0,-90084,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9800,346.61,3.10,12,3.79,59.00,6607.00,23500,20230718,-12.98,8800,20220929,132.39,23500,-12.98,20230718,8850,131.07,20230103,23500,-12.98,20230718,8800,132.39,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,127095,N,00,N
20230724,150559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,50,2,0.24,34906776450,1722456,104.49,20150,20850,19930,26550,14350,20450,20265.68,7.50,0,-83496,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9824,347.46,3.10,12,3.59,59.00,6607.00,23500,20230718,-12.77,8800,20220929,132.95,23500,-12.77,20230718,8850,131.64,20230103,23500,-12.77,20230718,8800,132.95,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,179787,N,00,N
20230724,140558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20450,0,3,0.00,31251448900,1543325,93.62,20150,20850,19930,26550,14350,20450,20249.40,7.50,0,-73839,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9800,346.61,3.10,12,3.22,59.00,6607.00,23500,20230718,-12.98,8800,20220929,132.39,23500,-12.98,20230718,8850,131.07,20230103,23500,-12.98,20230718,8800,132.39,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,179787,N,00,N
20230724,130558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20200,-250,5,-1.22,21692442300,1078797,65.44,20150,20400,19930,26550,14350,20450,20107.93,7.50,0,27663,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9680,342.37,3.06,12,2.25,59.00,6607.00,23500,20230718,-14.04,8800,20220929,129.55,23500,-14.04,20230718,8850,128.25,20230103,23500,-14.04,20230718,8800,129.55,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,179787,N,00,N
20230724,120559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20150,-300,5,-1.47,19820996850,986024,59.81,20150,20400,19930,26550,14350,20450,20101.87,7.50,0,7741,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9656,341.53,3.05,12,2.06,59.00,6607.00,23500,20230718,-14.26,8800,20220929,128.98,23500,-14.26,20230718,8850,127.68,20230103,23500,-14.26,20230718,8800,128.98,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,179787,N,00,N
20230724,110603,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20150,-300,5,-1.47,16529934500,821791,49.85,20150,20400,19930,26550,14350,20450,20114.45,7.50,0,-3101,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9656,341.53,3.05,12,1.71,59.00,6607.00,23500,20230718,-14.26,8800,20220929,128.98,23500,-14.26,20230718,8850,127.68,20230103,23500,-14.26,20230718,8800,128.98,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,179787,N,00,N
20230724,100556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20150,-300,5,-1.47,13175094850,655766,39.78,20150,20350,19930,26550,14350,20450,20091.05,7.50,0,-42319,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9656,341.53,3.05,12,1.37,59.00,6607.00,23500,20230718,-14.26,8800,20220929,128.98,23500,-14.26,20230718,8850,127.68,20230103,23500,-14.26,20230718,8800,128.98,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,179787,N,00,N
20230724,090559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20000,-450,5,-2.20,3187879050,159117,9.65,20150,20200,19930,26550,14350,20450,20034.31,7.50,0,-52067,21083,20766,20483,20166,19883,20925,20325,240,6100,500,14720,50,1,47921854,9584,338.98,3.03,12,0.33,59.00,6607.00,23500,20230718,-14.89,8800,20220929,127.27,23500,-14.89,20230718,8850,125.99,20230103,23500,-14.89,20230718,8800,127.27,20220929,7.55,Y,067310,500,239 억,,3595141,N,N,179787,N,00,N
20230721,160554,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20450,-700,5,-3.31,33417173600,1634150,64.50,20250,20800,20200,27450,14850,21150,20449.25,7.63,0,-46222,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9800,346.61,3.10,12,3.41,59.00,6607.00,23500,20230718,-12.98,8800,20220929,132.39,23500,-12.98,20230718,8850,131.07,20230103,23500,-12.98,20230718,8800,132.39,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,179787,N,00,N
20230721,150557,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,-800,5,-3.78,31257302350,1528260,60.32,20250,20800,20200,27450,14850,21150,20452.85,7.63,0,-41098,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9752,344.92,3.08,12,3.19,59.00,6607.00,23500,20230718,-13.40,8800,20220929,131.25,23500,-13.40,20230718,8850,129.94,20230103,23500,-13.40,20230718,8800,131.25,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,251658,N,00,N
20230721,140553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20250,-900,5,-4.26,27330265500,1334888,52.69,20250,20800,20200,27450,14850,21150,20473.80,7.63,0,-60181,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9704,343.22,3.06,12,2.79,59.00,6607.00,23500,20230718,-13.83,8800,20220929,130.11,23500,-13.83,20230718,8850,128.81,20230103,23500,-13.83,20230718,8800,130.11,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,251658,N,00,N
20230721,130555,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,-800,5,-3.78,22722055400,1107996,43.73,20250,20800,20200,27450,14850,21150,20507.32,7.63,0,-41925,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9752,344.92,3.08,12,2.31,59.00,6607.00,23500,20230718,-13.40,8800,20220929,131.25,23500,-13.40,20230718,8850,129.94,20230103,23500,-13.40,20230718,8800,131.25,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,251658,N,00,N
20230721,120602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,-650,5,-3.07,18397100250,896165,35.37,20250,20800,20200,27450,14850,21150,20528.67,7.63,0,-29768,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9824,347.46,3.10,12,1.87,59.00,6607.00,23500,20230718,-12.77,8800,20220929,132.95,23500,-12.77,20230718,8850,131.64,20230103,23500,-12.77,20230718,8800,132.95,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,251658,N,00,N
20230721,110559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20550,-600,5,-2.84,15681239400,764239,30.17,20250,20800,20200,27450,14850,21150,20518.73,7.63,0,-19837,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9848,348.31,3.11,12,1.59,59.00,6607.00,23500,20230718,-12.55,8800,20220929,133.52,23500,-12.55,20230718,8850,132.20,20230103,23500,-12.55,20230718,8800,133.52,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,251658,N,00,N
20230721,100558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20650,-500,5,-2.36,12238797100,596582,23.55,20250,20800,20200,27450,14850,21150,20514.81,7.63,0,9985,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9896,350.00,3.13,12,1.24,59.00,6607.00,23500,20230718,-12.13,8800,20220929,134.66,23500,-12.13,20230718,8850,133.33,20230103,23500,-12.13,20230718,8800,134.66,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,251658,N,00,N
20230721,090558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,-650,5,-3.07,4027393450,197376,7.79,20250,20650,20200,27450,14850,21150,20404.50,7.63,0,17166,22216,21682,20966,20432,19716,21775,20525,240,6300,500,15220,50,1,47921854,9824,347.46,3.10,12,0.41,59.00,6607.00,23500,20230718,-12.77,8800,20220929,132.95,23500,-12.77,20230718,8850,131.64,20230103,23500,-12.77,20230718,8800,132.95,20220929,6.73,Y,067310,500,239 억,,3657288,N,N,251658,N,00,N
20230720,160553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21150,-350,5,-1.63,52408470450,2515696,50.34,21150,21500,20250,27950,15050,21500,20831.06,7.94,-1079,-210695,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,10135,358.47,3.20,12,5.25,59.00,6607.00,23500,20230718,-10.00,8800,20220929,140.34,23500,-10.00,20230718,8850,138.98,20230103,23500,-10.00,20230718,8800,140.34,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,251611,N,00,N
20230720,150553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21150,-350,5,-1.63,50210908150,2411775,48.26,21150,21500,20250,27950,15050,21500,20817.85,7.94,-1079,-219623,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,10135,358.47,3.20,12,5.03,59.00,6607.00,23500,20230718,-10.00,8800,20220929,140.34,23500,-10.00,20230718,8850,138.98,20230103,23500,-10.00,20230718,8800,140.34,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,352210,N,00,N
20230720,140552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21300,-200,5,-0.93,44883055300,2160541,43.23,21150,21500,20250,27950,15050,21500,20772.54,7.94,-1079,-233410,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,10207,361.02,3.22,12,4.51,59.00,6607.00,23500,20230718,-9.36,8800,20220929,142.05,23500,-9.36,20230718,8850,140.68,20230103,23500,-9.36,20230718,8800,142.05,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,352210,N,00,N
20230720,130551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21000,-500,5,-2.33,37545068600,1813430,36.28,21150,21300,20250,27950,15050,21500,20702.01,7.94,-1079,-235965,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,10064,355.93,3.18,12,3.78,59.00,6607.00,23500,20230718,-10.64,8800,20220929,138.64,23500,-10.64,20230718,8850,137.29,20230103,23500,-10.64,20230718,8800,138.64,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,352210,N,00,N
20230720,120557,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,-1000,5,-4.65,32883365550,1588951,31.79,21150,21300,20250,27950,15050,21500,20692.84,7.94,-1079,-221873,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,9824,347.46,3.10,12,3.32,59.00,6607.00,23500,20230718,-12.77,8800,20220929,132.95,23500,-12.77,20230718,8850,131.64,20230103,23500,-12.77,20230718,8800,132.95,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,352210,N,00,N
20230720,110555,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20550,-950,5,-4.42,23839939450,1145714,22.92,21150,21300,20450,27950,15050,21500,20805.33,7.94,-1079,-175571,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,9848,348.31,3.11,12,2.39,59.00,6607.00,23500,20230718,-12.55,8800,20220929,133.52,23500,-12.55,20230718,8850,132.20,20230103,23500,-12.55,20230718,8800,133.52,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,352210,N,00,N
20230720,100550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21150,-350,5,-1.63,12180799300,580861,11.62,21150,21300,20700,27950,15050,21500,20966.31,7.94,-1079,-31707,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,10135,358.47,3.20,12,1.21,59.00,6607.00,23500,20230718,-10.00,8800,20220929,140.34,23500,-10.00,20230718,8850,138.98,20230103,23500,-10.00,20230718,8800,140.34,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,352210,N,00,N
20230720,090550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21150,-350,5,-1.63,2207283000,104505,2.09,21150,21300,20950,27950,15050,21500,21105.10,7.94,-1079,-18926,24633,23066,21933,20366,19233,22500,19800,240,6450,500,15480,50,1,47921854,10135,358.47,3.20,12,0.22,59.00,6607.00,23500,20230718,-10.00,8800,20220929,140.34,23500,-10.00,20230718,8850,138.98,20230103,23500,-10.00,20230718,8800,140.34,20220929,6.82,Y,067310,500,239 억,,3805941,N,N,352210,N,00,N
20230719,160601,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21500,-1850,5,-7.92,108618713850,4940527,78.45,23300,23500,20800,30350,16350,23350,21982.69,10.20,-433,-1138504,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,10303,364.41,3.25,12,10.31,59.00,6607.00,23500,20230718,-8.51,8800,20220929,144.32,23500,0.00,20230718,8850,142.94,20230103,23500,-8.51,20230718,8800,144.32,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,351910,N,00,N
20230719,150600,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21600,-1750,5,-7.49,104493558550,4748853,75.41,23300,23500,20800,30350,16350,23350,22000.35,10.20,-433,-1112500,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,10351,366.10,3.27,12,9.91,59.00,6607.00,23500,20230718,-8.09,8800,20220929,145.45,23500,0.00,20230718,8850,144.07,20230103,23500,-8.09,20230718,8800,145.45,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,200085,N,00,N
20230719,140601,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21250,-2100,5,-8.99,93521085950,4234163,67.23,23300,23500,20800,30350,16350,23350,22083.47,10.20,-433,-963209,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,10183,360.17,3.22,12,8.84,59.00,6607.00,23500,20230718,-9.57,8800,20220929,141.48,23500,0.00,20230718,8850,140.11,20230103,23500,-9.57,20230718,8800,141.48,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,200085,N,00,N
20230719,130555,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21150,-2200,5,-9.42,80023497950,3592419,57.04,23300,23500,21100,30350,16350,23350,22271.85,10.20,-433,-812911,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,10135,358.47,3.20,12,7.50,59.00,6607.00,23500,20230718,-10.00,8800,20220929,140.34,23500,0.00,20230718,8850,138.98,20230103,23500,-10.00,20230718,8800,140.34,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,200085,N,00,N
20230719,120601,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21450,-1900,5,-8.14,70569458300,3148745,50.00,23300,23500,21250,30350,16350,23350,22408.14,10.20,-433,-587063,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,10279,363.56,3.25,12,6.57,59.00,6607.00,23500,20230718,-8.72,8800,20220929,143.75,23500,0.00,20230718,8850,142.37,20230103,23500,-8.72,20230718,8800,143.75,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,200085,N,00,N
20230719,110601,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21700,-1650,5,-7.07,57274657350,2531851,40.20,23300,23500,21600,30350,16350,23350,22617.99,10.20,-433,-382203,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,10399,367.80,3.28,12,5.28,59.00,6607.00,23500,20230718,-7.66,8800,20220929,146.59,23500,0.00,20230718,8850,145.20,20230103,23500,-7.66,20230718,8800,146.59,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,200085,N,00,N
20230719,100556,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22250,-1100,5,-4.71,39937622450,1749129,27.77,23300,23500,22200,30350,16350,23350,22829.08,10.20,-433,-106221,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,10663,377.12,3.37,12,3.65,59.00,6607.00,23500,20230718,-5.32,8800,20220929,152.84,23500,0.00,20230718,8850,151.41,20230103,23500,-5.32,20230718,8800,152.84,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,200085,N,00,N
20230719,090556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,23000,-350,5,-1.50,11471445300,497766,7.90,23300,23300,22650,30350,16350,23350,23037.90,10.20,-433,-2095,25350,24350,22500,21500,19650,24850,22000,240,7000,500,16810,50,1,47921854,11022,389.83,3.48,12,1.04,59.00,6607.00,23500,20230718,-2.13,8800,20220929,161.36,23500,-2.13,20230718,8850,159.89,20230103,23500,-2.13,20230718,8800,161.36,20220929,6.61,Y,067310,500,239 억,,4889329,N,N,200085,N,00,N
20230718,160556,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,23350,2950,2,14.46,135503775050,6192615,301.97,20950,23500,20650,26500,14300,20400,21865.43,9.43,-1079,419498,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,11190,395.76,3.53,12,12.92,59.00,6607.00,23500,20230718,-0.64,8800,20220929,165.34,23500,-0.64,20230718,8850,163.84,20230103,23500,-0.64,20230718,8800,165.34,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,199932,N,00,N
20230718,150556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22450,2050,2,10.05,103982974900,4825070,235.28,20950,22650,20650,26500,14300,20400,21550.65,9.43,-1079,435065,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,10758,380.51,3.40,12,10.07,59.00,6607.00,23400,20230714,-4.06,8800,20220929,155.11,23400,-4.06,20230714,8850,153.67,20230103,23400,-4.06,20230714,8800,155.11,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,111668,N,00,N
20230718,140553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21700,1300,2,6.37,78135597700,3658464,178.40,20950,22000,20650,26500,14300,20400,21357.58,9.43,-1079,340057,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,10399,367.80,3.28,12,7.63,59.00,6607.00,23400,20230714,-7.26,8800,20220929,146.59,23400,-7.26,20230714,8850,145.20,20230103,23400,-7.26,20230714,8800,146.59,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,111668,N,00,N
20230718,130553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21450,1050,2,5.15,69261048600,3247739,158.37,20950,22000,20650,26500,14300,20400,21326.03,9.43,-1079,261268,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,10279,363.56,3.25,12,6.78,59.00,6607.00,23400,20230714,-8.33,8800,20220929,143.75,23400,-8.33,20230714,8850,142.37,20230103,23400,-8.33,20230714,8800,143.75,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,111668,N,00,N
20230718,120558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21150,750,2,3.68,61833330900,2899555,141.39,20950,22000,20650,26500,14300,20400,21325.22,9.43,-1079,278879,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,10135,358.47,3.20,12,6.05,59.00,6607.00,23400,20230714,-9.62,8800,20220929,140.34,23400,-9.62,20230714,8850,138.98,20230103,23400,-9.62,20230714,8800,140.34,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,111668,N,00,N
20230718,110558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21250,850,2,4.17,55434281900,2596894,126.63,20950,22000,20650,26500,14300,20400,21346.51,9.43,-1079,276319,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,10183,360.17,3.22,12,5.42,59.00,6607.00,23400,20230714,-9.19,8800,20220929,141.48,23400,-9.19,20230714,8850,140.11,20230103,23400,-9.19,20230714,8800,141.48,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,111668,N,00,N
20230718,100551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21450,1050,2,5.15,30080886750,1421955,69.34,20950,21700,20650,26500,14300,20400,21154.78,9.43,-1079,157977,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,10279,363.56,3.25,12,2.97,59.00,6607.00,23400,20230714,-8.33,8800,20220929,143.75,23400,-8.33,20230714,8850,142.37,20230103,23400,-8.33,20230714,8800,143.75,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,111668,N,00,N
20230718,090552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,350,2,1.72,4316037700,206085,10.05,20950,21200,20750,26500,14300,20400,20943.92,9.43,-1079,6237,21466,20932,20416,19882,19366,21200,20150,240,6100,500,14680,50,1,47921854,9944,351.69,3.14,12,0.43,59.00,6607.00,23400,20230714,-11.32,8800,20220929,135.80,23400,-11.32,20230714,8850,134.46,20230103,23400,-11.32,20230714,8800,135.80,20220929,6.29,Y,067310,500,239 억,,4517751,N,N,111668,N,00,N
20230717,160554,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20400,-100,5,-0.49,41630090880,2034614,28.94,20150,20950,19900,26650,14350,20500,20461.08,9.45,1725,-27721,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9776,345.76,3.09,12,4.25,59.00,6607.00,23400,20230714,-12.82,8800,20220929,131.82,23400,-12.82,20230714,8850,130.51,20230103,23400,-12.82,20230714,8800,131.82,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,111668,N,00,N
20230717,150550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20250,-250,5,-1.22,39467682180,1928053,27.42,20150,20950,19900,26650,14350,20500,20470.21,9.45,1725,-47426,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9704,343.22,3.06,12,4.02,59.00,6607.00,23400,20230714,-13.46,8800,20220929,130.11,23400,-13.46,20230714,8850,128.81,20230103,23400,-13.46,20230714,8800,130.11,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,323110,N,00,N
20230717,140553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20300,-200,5,-0.98,34950578580,1705211,24.25,20150,20950,19900,26650,14350,20500,20496.33,9.45,1725,-97676,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9728,344.07,3.07,12,3.56,59.00,6607.00,23400,20230714,-13.25,8800,20220929,130.68,23400,-13.25,20230714,8850,129.38,20230103,23400,-13.25,20230714,8800,130.68,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,323110,N,00,N
20230717,130548,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20400,-100,5,-0.49,31342391930,1528027,21.73,20150,20950,19900,26650,14350,20500,20511.68,9.45,1725,-125980,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9776,345.76,3.09,12,3.19,59.00,6607.00,23400,20230714,-12.82,8800,20220929,131.82,23400,-12.82,20230714,8850,130.51,20230103,23400,-12.82,20230714,8800,131.82,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,323110,N,00,N
20230717,120555,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,0,3,0.00,27358578780,1332878,18.96,20150,20950,19900,26650,14350,20500,20525.96,9.45,1725,-161749,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9824,347.46,3.10,12,2.78,59.00,6607.00,23400,20230714,-12.39,8800,20220929,132.95,23400,-12.39,20230714,8850,131.64,20230103,23400,-12.39,20230714,8800,132.95,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,323110,N,00,N
20230717,110548,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20700,200,2,0.98,23998430830,1170347,16.65,20150,20950,19900,26650,14350,20500,20505.40,9.45,1725,-167505,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9920,350.85,3.13,12,2.44,59.00,6607.00,23400,20230714,-11.54,8800,20220929,135.23,23400,-11.54,20230714,8850,133.90,20230103,23400,-11.54,20230714,8800,135.23,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,323110,N,00,N
20230717,100549,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,250,2,1.22,16804014480,823838,11.72,20150,20850,19900,26650,14350,20500,20397.10,9.45,1725,-187912,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9944,351.69,3.14,12,1.72,59.00,6607.00,23400,20230714,-11.32,8800,20220929,135.80,23400,-11.32,20230714,8850,134.46,20230103,23400,-11.32,20230714,8800,135.80,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,323110,N,00,N
20230717,090547,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20150,-350,5,-1.71,3246044830,161904,2.30,20150,20250,19900,26650,14350,20500,20046.33,9.45,1725,-38783,24633,22566,21333,19266,18033,21950,18650,240,6150,500,14760,50,1,47921854,9656,341.53,3.05,12,0.34,59.00,6607.00,23400,20230714,-13.89,8800,20220929,128.98,23400,-13.89,20230714,8850,127.68,20230103,23400,-13.89,20230714,8800,128.98,20220929,6.18,Y,067310,500,239 억,,4528603,N,N,323110,N,00,N
20230714,160547,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,20500,-900,5,-4.21,153184573750,6989607,298.75,22000,23400,20100,27800,15000,21400,21918.16,9.82,1079,-688540,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,9824,347.46,3.10,12,14.59,59.00,6607.00,23400,20230714,-12.39,8800,20220929,132.95,23400,-12.39,20230714,8850,131.64,20230103,23400,-12.39,20230714,8800,132.95,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,323077,N,00,N
20230714,150552,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,20350,-1050,5,-4.91,148409620950,6756240,288.78,22000,23400,20100,27800,15000,21400,21966.30,9.82,1079,-709550,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,9752,344.92,3.08,12,14.10,59.00,6607.00,23400,20230714,-13.03,8800,20220929,131.25,23400,-13.03,20230714,8850,129.94,20230103,23400,-13.03,20230714,8800,131.25,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,129619,N,00,N
20230714,140553,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,20750,-650,5,-3.04,128942971500,5804537,248.10,22000,23400,20700,27800,15000,21400,22214.17,9.82,1079,-711414,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,9944,351.69,3.14,12,12.11,59.00,6607.00,23400,20230714,-11.32,8800,20220929,135.80,23400,-11.32,20230714,8850,134.46,20230103,23400,-11.32,20230714,8800,135.80,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,129619,N,00,N
20230714,130545,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21550,150,2,0.70,109551796250,4889169,208.97,22000,23400,21400,27800,15000,21400,22407.04,9.82,1079,-661900,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,10327,365.25,3.26,12,10.20,59.00,6607.00,23400,20230714,-7.91,8800,20220929,144.89,23400,-7.91,20230714,8850,143.50,20230103,23400,-7.91,20230714,8800,144.89,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,129619,N,00,N
20230714,120547,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,21950,550,2,2.57,100113726350,4455654,190.44,22000,23400,21400,27800,15000,21400,22468.92,9.82,1079,-543894,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,10519,372.03,3.32,12,9.30,59.00,6607.00,23400,20230714,-6.20,8800,20220929,149.43,23400,-6.20,20230714,8850,148.02,20230103,23400,-6.20,20230714,8800,149.43,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,129619,N,00,N
20230714,110550,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22550,1150,2,5.37,87793452500,3905217,166.92,22000,23400,21400,27800,15000,21400,22481.07,9.82,1079,-383434,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,10806,382.20,3.41,12,8.15,59.00,6607.00,23400,20230714,-3.63,8800,20220929,156.25,23400,-3.63,20230714,8850,154.80,20230103,23400,-3.63,20230714,8800,156.25,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,129619,N,00,N
20230714,100553,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22000,600,2,2.80,68991428500,3065096,131.01,22000,23400,21400,27800,15000,21400,22508.73,9.82,1079,-256289,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,10543,372.88,3.33,12,6.40,59.00,6607.00,23400,20230714,-5.98,8800,20220929,150.00,23400,-5.98,20230714,8850,148.59,20230103,23400,-5.98,20230714,8800,150.00,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,129619,N,00,N
20230714,090549,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21950,550,2,2.57,5960828800,271648,11.61,22000,22150,21700,27800,15000,21400,21943.21,9.82,1079,-67777,22333,21866,21533,21066,20733,21700,20900,240,6400,500,15400,50,1,47921854,10519,372.03,3.32,12,0.57,59.00,6607.00,22850,20230703,-3.94,8800,20220929,149.43,22850,-3.94,20230703,8850,148.02,20230103,22850,-3.94,20230703,8800,149.43,20220929,6.14,Y,067310,500,239 억,,4703586,N,N,129619,N,00,N
20230713,160547,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21400,300,2,1.42,49798586250,2309277,241.43,21500,22000,21200,27400,14800,21100,21565.02,10.52,-1079,-350493,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10255,362.71,3.24,12,4.82,59.00,6607.00,22850,20230703,-6.35,8800,20220929,143.18,22850,-6.35,20230703,8850,141.81,20230103,22850,-6.35,20230703,8800,143.18,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,128883,N,00,N
20230713,150544,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21400,300,2,1.42,47611925300,2207023,230.74,21500,22000,21200,27400,14800,21100,21572.92,10.52,-1079,-375850,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10255,362.71,3.24,12,4.61,59.00,6607.00,22850,20230703,-6.35,8800,20220929,143.18,22850,-6.35,20230703,8850,141.81,20230103,22850,-6.35,20230703,8800,143.18,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,62323,N,00,N
20230713,140543,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21550,450,2,2.13,43491755400,2015648,210.74,21500,22000,21200,27400,14800,21100,21577.06,10.52,-1079,-359574,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10327,365.25,3.26,12,4.21,59.00,6607.00,22850,20230703,-5.69,8800,20220929,144.89,22850,-5.69,20230703,8850,143.50,20230103,22850,-5.69,20230703,8800,144.89,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,62323,N,00,N
20230713,130545,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21500,400,2,1.90,37753632650,1749515,182.91,21500,22000,21200,27400,14800,21100,21579.48,10.52,-1079,-336606,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10303,364.41,3.25,12,3.65,59.00,6607.00,22850,20230703,-5.91,8800,20220929,144.32,22850,-5.91,20230703,8850,142.94,20230103,22850,-5.91,20230703,8800,144.32,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,62323,N,00,N
20230713,120540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21550,450,2,2.13,29074711500,1349776,141.12,21500,21900,21200,27400,14800,21100,21540.40,10.52,-1079,-283612,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10327,365.25,3.26,12,2.82,59.00,6607.00,22850,20230703,-5.69,8800,20220929,144.89,22850,-5.69,20230703,8850,143.50,20230103,22850,-5.69,20230703,8800,144.89,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,62323,N,00,N
20230713,110546,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21500,400,2,1.90,24536166000,1138112,118.99,21500,21900,21200,27400,14800,21100,21558.66,10.52,-1079,-302672,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10303,364.41,3.25,12,2.37,59.00,6607.00,22850,20230703,-5.91,8800,20220929,144.32,22850,-5.91,20230703,8850,142.94,20230103,22850,-5.91,20230703,8800,144.32,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,62323,N,00,N
20230713,100543,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21500,400,2,1.90,18413512300,852280,89.11,21500,21900,21200,27400,14800,21100,21605.00,10.52,-1079,-228630,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10303,364.41,3.25,12,1.78,59.00,6607.00,22850,20230703,-5.91,8800,20220929,144.32,22850,-5.91,20230703,8850,142.94,20230103,22850,-5.91,20230703,8800,144.32,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,62323,N,00,N
20230713,090512,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21250,150,2,0.71,1881877200,87973,9.20,21500,21550,21200,27400,14800,21100,21391.53,10.52,-1079,-41626,21800,21450,20900,20550,20000,21625,20725,240,6300,500,15190,50,1,47921854,10183,360.17,3.22,12,0.18,59.00,6607.00,22850,20230703,-7.00,8800,20220929,141.48,22850,-7.00,20230703,8850,140.11,20230103,22850,-7.00,20230703,8800,141.48,20220929,6.22,Y,067310,500,239 억,,5043125,N,N,62323,N,00,N
20230712,160541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21100,450,2,2.18,19692384200,944178,77.76,20800,21250,20350,26800,14500,20650,20855.77,10.82,0,-144107,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,10112,357.63,3.19,12,1.97,59.00,6607.00,22850,20230703,-7.66,8800,20220929,139.77,22850,-7.66,20230703,8850,138.42,20230103,22850,-7.66,20230703,8800,139.77,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,62194,N,00,N
20230712,150538,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21150,500,2,2.42,17440973450,837748,69.00,20800,21150,20350,26800,14500,20650,20818.88,10.82,0,-119572,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,10135,358.47,3.20,12,1.75,59.00,6607.00,22850,20230703,-7.44,8800,20220929,140.34,22850,-7.44,20230703,8850,138.98,20230103,22850,-7.44,20230703,8800,140.34,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,48899,N,00,N
20230712,140537,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20950,300,2,1.45,14243376850,685432,56.45,20800,21100,20350,26800,14500,20650,20780.15,10.82,0,-96470,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,10040,355.08,3.17,12,1.43,59.00,6607.00,22850,20230703,-8.32,8800,20220929,138.07,22850,-8.32,20230703,8850,136.72,20230103,22850,-8.32,20230703,8800,138.07,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,48899,N,00,N
20230712,130539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20850,200,2,0.97,12430984750,598896,49.32,20800,21100,20350,26800,14500,20650,20756.50,10.82,0,-77190,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,9992,353.39,3.16,12,1.25,59.00,6607.00,22850,20230703,-8.75,8800,20220929,136.93,22850,-8.75,20230703,8850,135.59,20230103,22850,-8.75,20230703,8800,136.93,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,48899,N,00,N
20230712,120539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20800,150,2,0.73,9672208750,467351,38.49,20800,20950,20350,26800,14500,20650,20695.81,10.82,0,-52958,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,9968,352.54,3.15,12,0.98,59.00,6607.00,22850,20230703,-8.97,8800,20220929,136.36,22850,-8.97,20230703,8850,135.03,20230103,22850,-8.97,20230703,8800,136.36,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,48899,N,00,N
20230712,110539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,100,2,0.48,8397728150,405980,33.44,20800,20950,20350,26800,14500,20650,20685.08,10.82,0,-58229,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,9944,351.69,3.14,12,0.85,59.00,6607.00,22850,20230703,-9.19,8800,20220929,135.80,22850,-9.19,20230703,8850,134.46,20230103,22850,-9.19,20230703,8800,135.80,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,48899,N,00,N
20230712,100541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20600,-50,5,-0.24,5089710850,246888,20.33,20800,20850,20350,26800,14500,20650,20615.46,10.82,0,-60887,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,9872,349.15,3.12,12,0.52,59.00,6607.00,22850,20230703,-9.85,8800,20220929,134.09,22850,-9.85,20230703,8850,132.77,20230103,22850,-9.85,20230703,8800,134.09,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,48899,N,00,N
20230712,090540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20600,-50,5,-0.24,1285582650,62470,5.14,20800,20800,20350,26800,14500,20650,20579.20,10.82,0,-29756,21270,20960,20440,20130,19610,21115,20285,240,6150,500,14860,50,1,47921854,9872,349.15,3.12,12,0.13,59.00,6607.00,22850,20230703,-9.85,8800,20220929,134.09,22850,-9.85,20230703,8850,132.77,20230103,22850,-9.85,20230703,8800,134.09,20220929,6.40,Y,067310,500,239 억,,5183773,N,N,48899,N,00,N
20230711,160532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20650,690,2,3.46,24569920010,1204397,106.35,20300,20750,19920,25900,13980,19960,20400.05,10.88,-1079,-31161,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,50,1,47921854,9896,350.00,3.13,12,2.51,59.00,6607.00,22850,20230703,-9.63,8800,20220929,134.66,22850,-9.63,20230703,8850,133.33,20230103,22850,-9.63,20230703,8800,134.66,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,48849,N,00,N
20230711,150532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,540,2,2.71,22884591910,1122527,99.12,20300,20750,19920,25900,13980,19960,20386.67,10.88,-1079,-9081,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,50,1,47921854,9824,347.46,3.10,12,2.34,59.00,6607.00,22850,20230703,-10.28,8800,20220929,132.95,22850,-10.28,20230703,8850,131.64,20230103,22850,-10.28,20230703,8800,132.95,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,32509,N,00,N
20230711,140529,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20400,440,2,2.20,16640740910,819412,72.36,20300,20600,19920,25900,13980,19960,20308.15,10.88,-1079,4683,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,50,1,47921854,9776,345.76,3.09,12,1.71,59.00,6607.00,22850,20230703,-10.72,8800,20220929,131.82,22850,-10.72,20230703,8850,130.51,20230103,22850,-10.72,20230703,8800,131.82,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,32509,N,00,N
20230711,130521,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,540,2,2.71,14277248160,703712,62.14,20300,20600,19920,25900,13980,19960,20288.48,10.88,-1079,17468,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,50,1,47921854,9824,347.46,3.10,12,1.47,59.00,6607.00,22850,20230703,-10.28,8800,20220929,132.95,22850,-10.28,20230703,8850,131.64,20230103,22850,-10.28,20230703,8800,132.95,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,32509,N,00,N
20230711,120535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20450,490,2,2.45,13155702210,648864,57.30,20300,20600,19920,25900,13980,19960,20274.98,10.88,-1079,1702,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,50,1,47921854,9800,346.61,3.10,12,1.35,59.00,6607.00,22850,20230703,-10.50,8800,20220929,132.39,22850,-10.50,20230703,8850,131.07,20230103,22850,-10.50,20230703,8800,132.39,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,32509,N,00,N
20230711,110537,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20450,490,2,2.45,11430387810,564542,49.85,20300,20600,19920,25900,13980,19960,20247.19,10.88,-1079,2638,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,50,1,47921854,9800,346.61,3.10,12,1.18,59.00,6607.00,22850,20230703,-10.50,8800,20220929,132.39,22850,-10.50,20230703,8850,131.07,20230103,22850,-10.50,20230703,8800,132.39,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,32509,N,00,N
20230711,100535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19980,20,2,0.10,6999299430,346573,30.60,20300,20550,19920,25900,13980,19960,20195.74,10.88,-1079,-72323,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,10,1,47921854,9575,338.64,3.02,12,0.72,59.00,6607.00,22850,20230703,-12.56,8800,20220929,127.05,22850,-12.56,20230703,8850,125.76,20230103,22850,-12.56,20230703,8800,127.05,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,32509,N,00,N
20230711,090535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,390,2,1.95,1626861200,79656,7.03,20300,20550,20250,25900,13980,19960,20423.59,10.88,-1079,8298,20620,20290,20020,19690,19420,20155,19555,240,5960,500,14370,50,1,47921854,9752,344.92,3.08,12,0.17,59.00,6607.00,22850,20230703,-10.94,8800,20220929,131.25,22850,-10.94,20230703,8850,129.94,20230103,22850,-10.94,20230703,8800,131.25,20220929,6.50,Y,067310,500,239 억,,5215134,N,N,32509,N,00,N
20230710,160531,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19960,-390,5,-1.92,22491841150,1121625,93.68,20350,20350,19750,26450,14250,20350,20052.93,10.70,-1079,134495,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,10,1,47921854,9565,338.31,3.02,12,2.34,59.00,6607.00,22850,20230703,-12.65,8800,20220929,126.82,22850,-12.65,20230703,8850,125.54,20230103,22850,-12.65,20230703,8800,126.82,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,32509,N,00,N
20230710,150529,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20000,-350,5,-1.72,21040398520,1048890,87.60,20350,20350,19750,26450,14250,20350,20059.61,10.70,-1079,116064,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,50,1,47921854,9584,338.98,3.03,12,2.19,59.00,6607.00,22850,20230703,-12.47,8800,20220929,127.27,22850,-12.47,20230703,8850,125.99,20230103,22850,-12.47,20230703,8800,127.27,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,30040,N,00,N
20230710,140526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20200,-150,5,-0.74,17776594240,885964,73.99,20350,20350,19750,26450,14250,20350,20064.61,10.70,-1079,113135,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,50,1,47921854,9680,342.37,3.06,12,1.85,59.00,6607.00,22850,20230703,-11.60,8800,20220929,129.55,22850,-11.60,20230703,8850,128.25,20230103,22850,-11.60,20230703,8800,129.55,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,30040,N,00,N
20230710,130521,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20150,-200,5,-0.98,15838955590,790298,66.00,20350,20350,19750,26450,14250,20350,20041.65,10.70,-1079,138091,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,50,1,47921854,9656,341.53,3.05,12,1.65,59.00,6607.00,22850,20230703,-11.82,8800,20220929,128.98,22850,-11.82,20230703,8850,127.68,20230103,22850,-11.82,20230703,8800,128.98,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,30040,N,00,N
20230710,120531,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20200,-150,5,-0.74,14036764390,700839,58.53,20350,20350,19750,26450,14250,20350,20028.40,10.70,-1079,129738,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,50,1,47921854,9680,342.37,3.06,12,1.46,59.00,6607.00,22850,20230703,-11.60,8800,20220929,129.55,22850,-11.60,20230703,8850,128.25,20230103,22850,-11.60,20230703,8800,129.55,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,30040,N,00,N
20230710,110532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20050,-300,5,-1.47,11629228740,580784,48.51,20350,20350,19750,26450,14250,20350,20023.19,10.70,-1079,84199,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,50,1,47921854,9608,339.83,3.03,12,1.21,59.00,6607.00,22850,20230703,-12.25,8800,20220929,127.84,22850,-12.25,20230703,8850,126.55,20230103,22850,-12.25,20230703,8800,127.84,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,30040,N,00,N
20230710,100532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20200,-150,5,-0.74,8441328660,422616,35.30,20350,20350,19750,26450,14250,20350,19973.77,10.70,-1079,94319,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,50,1,47921854,9680,342.37,3.06,12,0.88,59.00,6607.00,22850,20230703,-11.60,8800,20220929,129.55,22850,-11.60,20230703,8850,128.25,20230103,22850,-11.60,20230703,8800,129.55,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,30040,N,00,N
20230710,090526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19840,-510,5,-2.51,1173369020,58474,4.88,20350,20350,19810,26450,14250,20350,20065.28,10.70,-1079,-14500,21083,20716,20433,20066,19783,20575,19925,240,6100,500,14650,10,1,47921854,9508,336.27,3.00,12,0.12,59.00,6607.00,22850,20230703,-13.17,8800,20220929,125.45,22850,-13.17,20230703,8850,124.18,20230103,22850,-13.17,20230703,8800,125.45,20220929,6.67,Y,067310,500,239 억,,5125851,N,N,30040,N,00,N
20230707,160523,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,-150,5,-0.73,24270702800,1187396,65.94,20500,20800,20150,26650,14350,20500,20440.43,10.46,-1079,107907,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9752,344.92,3.08,12,2.48,59.00,6607.00,22850,20230703,-10.94,8800,20220929,131.25,22850,-10.94,20230703,8850,129.94,20230103,22850,-10.94,20230703,8800,131.25,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,30030,N,00,N
20230707,150526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,-150,5,-0.73,22987434700,1124310,62.44,20500,20800,20150,26650,14350,20500,20445.79,10.46,-1079,91063,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9752,344.92,3.08,12,2.35,59.00,6607.00,22850,20230703,-10.94,8800,20220929,131.25,22850,-10.94,20230703,8850,129.94,20230103,22850,-10.94,20230703,8800,131.25,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,66621,N,00,N
20230707,140534,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20400,-100,5,-0.49,20715608250,1012579,56.23,20500,20800,20150,26650,14350,20500,20458.24,10.46,-1079,80928,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9776,345.76,3.09,12,2.11,59.00,6607.00,22850,20230703,-10.72,8800,20220929,131.82,22850,-10.72,20230703,8850,130.51,20230103,22850,-10.72,20230703,8800,131.82,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,66621,N,00,N
20230707,130530,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20250,-250,5,-1.22,18518314800,904080,50.21,20500,20800,20200,26650,14350,20500,20483.04,10.46,-1079,63079,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9704,343.22,3.06,12,1.89,59.00,6607.00,22850,20230703,-11.38,8800,20220929,130.11,22850,-11.38,20230703,8850,128.81,20230103,22850,-11.38,20230703,8800,130.11,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,66621,N,00,N
20230707,120531,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20600,100,2,0.49,15765215000,769031,42.71,20500,20800,20200,26650,14350,20500,20500.10,10.46,-1079,121874,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9872,349.15,3.12,12,1.60,59.00,6607.00,22850,20230703,-9.85,8800,20220929,134.09,22850,-9.85,20230703,8850,132.77,20230103,22850,-9.85,20230703,8800,134.09,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,66621,N,00,N
20230707,110531,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20600,100,2,0.49,13387787000,653750,36.30,20500,20800,20200,26650,14350,20500,20478.43,10.46,-1079,104685,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9872,349.15,3.12,12,1.36,59.00,6607.00,22850,20230703,-9.85,8800,20220929,134.09,22850,-9.85,20230703,8850,132.77,20230103,22850,-9.85,20230703,8800,134.09,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,66621,N,00,N
20230707,100526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20300,-200,5,-0.98,9650404300,471008,26.16,20500,20800,20200,26650,14350,20500,20488.82,10.46,-1079,60612,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9728,344.07,3.07,12,0.98,59.00,6607.00,22850,20230703,-11.16,8800,20220929,130.68,22850,-11.16,20230703,8850,129.38,20230103,22850,-11.16,20230703,8800,130.68,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,66621,N,00,N
20230707,090524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,250,2,1.22,1404804750,68466,3.80,20500,20750,20350,26650,14350,20500,20518.45,10.46,-1079,19298,21900,21200,20800,20100,19700,21000,19900,240,6150,500,14760,50,1,47921854,9944,351.69,3.14,12,0.14,59.00,6607.00,22850,20230703,-9.19,8800,20220929,135.80,22850,-9.19,20230703,8850,134.46,20230103,22850,-9.19,20230703,8800,135.80,20220929,6.76,Y,067310,500,239 억,,5012315,N,N,66621,N,00,N
20230706,160526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,-950,5,-4.43,37241912050,1790736,118.26,21100,21500,20400,27850,15050,21450,20798.94,9.26,0,566267,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,9824,347.46,3.10,12,3.74,59.00,6607.00,22850,20230703,-10.28,8800,20220929,132.95,22850,-10.28,20230703,8850,131.64,20230103,22850,-10.28,20230703,8800,132.95,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,66145,N,00,N
20230706,150526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,-950,5,-4.43,33523574850,1609172,106.27,21100,21500,20450,27850,15050,21450,20832.79,9.26,0,492939,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,9824,347.46,3.10,12,3.36,59.00,6607.00,22850,20230703,-10.28,8800,20220929,132.95,22850,-10.28,20230703,8850,131.64,20230103,22850,-10.28,20230703,8800,132.95,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,85327,N,00,N
20230706,140527,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20600,-850,5,-3.96,27709020000,1326142,87.58,21100,21500,20550,27850,15050,21450,20894.44,9.26,0,392460,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,9872,349.15,3.12,12,2.77,59.00,6607.00,22850,20230703,-9.85,8800,20220929,134.09,22850,-9.85,20230703,8850,132.77,20230103,22850,-9.85,20230703,8800,134.09,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,85327,N,00,N
20230706,130526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20650,-800,5,-3.73,22099528750,1054137,69.62,21100,21500,20650,27850,15050,21450,20964.55,9.26,0,272089,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,9896,350.00,3.13,12,2.20,59.00,6607.00,22850,20230703,-9.63,8800,20220929,134.66,22850,-9.63,20230703,8850,133.33,20230103,22850,-9.63,20230703,8800,134.66,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,85327,N,00,N
20230706,120524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20900,-550,5,-2.56,19068075750,908347,59.99,21100,21500,20650,27850,15050,21450,20992.04,9.26,0,244657,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,10016,354.24,3.16,12,1.90,59.00,6607.00,22850,20230703,-8.53,8800,20220929,137.50,22850,-8.53,20230703,8850,136.16,20230103,22850,-8.53,20230703,8800,137.50,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,85327,N,00,N
20230706,110529,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21000,-450,5,-2.10,16696290350,795167,52.51,21100,21500,20650,27850,15050,21450,20997.18,9.26,0,208596,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,10064,355.93,3.18,12,1.66,59.00,6607.00,22850,20230703,-8.10,8800,20220929,138.64,22850,-8.10,20230703,8850,137.29,20230103,22850,-8.10,20230703,8800,138.64,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,85327,N,00,N
20230706,100525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20800,-650,5,-3.03,10875371950,515757,34.06,21100,21500,20800,27850,15050,21450,21086.20,9.26,0,107214,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,9968,352.54,3.15,12,1.08,59.00,6607.00,22850,20230703,-8.97,8800,20220929,136.36,22850,-8.97,20230703,8850,135.03,20230103,22850,-8.97,20230703,8800,136.36,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,85327,N,00,N
20230706,090526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21150,-300,5,-1.40,2307341250,109763,7.25,21100,21250,20850,27850,15050,21450,21020.93,9.26,0,27155,22516,21982,21566,21032,20616,21775,20825,240,6400,500,15440,50,1,47921854,10135,358.47,3.20,12,0.23,59.00,6607.00,22850,20230703,-7.44,8800,20220929,140.34,22850,-7.44,20230703,8850,138.98,20230103,22850,-7.44,20230703,8800,140.34,20220929,6.81,Y,067310,500,239 억,,4436793,N,N,85327,N,00,N
20230705,160523,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21450,-700,5,-3.16,32291458450,1501023,77.12,22100,22100,21150,28750,15550,22150,21513.03,9.27,1079,-14467,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10279,363.56,3.25,12,3.13,59.00,6607.00,22850,20230703,-6.13,8800,20220929,143.75,22850,-6.13,20230703,8850,142.37,20230103,22850,-6.13,20230703,8800,143.75,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,85327,N,00,N
20230705,150522,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21450,-700,5,-3.16,30697062800,1426733,73.30,22100,22100,21150,28750,15550,22150,21515.63,9.27,1079,-26271,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10279,363.56,3.25,12,2.98,59.00,6607.00,22850,20230703,-6.13,8800,20220929,143.75,22850,-6.13,20230703,8850,142.37,20230103,22850,-6.13,20230703,8800,143.75,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,63352,N,00,N
20230705,140516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21550,-600,5,-2.71,26945661000,1251504,64.30,22100,22100,21150,28750,15550,22150,21530.62,9.27,1079,-80971,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10327,365.25,3.26,12,2.61,59.00,6607.00,22850,20230703,-5.69,8800,20220929,144.89,22850,-5.69,20230703,8850,143.50,20230103,22850,-5.69,20230703,8800,144.89,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,63352,N,00,N
20230705,130517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21600,-550,5,-2.48,24325060250,1130241,58.07,22100,22100,21150,28750,15550,22150,21522.01,9.27,1079,-106139,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10351,366.10,3.27,12,2.36,59.00,6607.00,22850,20230703,-5.47,8800,20220929,145.45,22850,-5.47,20230703,8850,144.07,20230103,22850,-5.47,20230703,8800,145.45,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,63352,N,00,N
20230705,120516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21650,-500,5,-2.26,23018583300,1069703,54.96,22100,22100,21150,28750,15550,22150,21518.67,9.27,1079,-122931,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10375,366.95,3.28,12,2.23,59.00,6607.00,22850,20230703,-5.25,8800,20220929,146.02,22850,-5.25,20230703,8850,144.63,20230103,22850,-5.25,20230703,8800,146.02,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,63352,N,00,N
20230705,110522,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21700,-450,5,-2.03,21333805900,991969,50.96,22100,22100,21150,28750,15550,22150,21506.52,9.27,1079,-147310,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10399,367.80,3.28,12,2.07,59.00,6607.00,22850,20230703,-5.03,8800,20220929,146.59,22850,-5.03,20230703,8850,145.20,20230103,22850,-5.03,20230703,8800,146.59,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,63352,N,00,N
20230705,100519,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21400,-750,5,-3.39,16881405350,785514,40.36,22100,22100,21150,28750,15550,22150,21490.90,9.27,1079,-197534,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10255,362.71,3.24,12,1.64,59.00,6607.00,22850,20230703,-6.35,8800,20220929,143.18,22850,-6.35,20230703,8850,141.81,20230103,22850,-6.35,20230703,8800,143.18,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,63352,N,00,N
20230705,090518,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21800,-350,5,-1.58,2207764650,100855,5.18,22100,22100,21750,28750,15550,22150,21890.48,9.27,1079,-31365,23250,22700,22250,21700,21250,22975,21975,240,6600,500,15940,50,1,47921854,10447,369.49,3.30,12,0.21,59.00,6607.00,22850,20230703,-4.60,8800,20220929,147.73,22850,-4.60,20230703,8850,146.33,20230103,22850,-4.60,20230703,8800,147.73,20220929,6.99,Y,067310,500,239 억,,4442766,N,N,63352,N,00,N
20230704,160516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22150,100,2,0.45,43096856600,1932305,109.78,22050,22800,21800,28650,15450,22050,22303.58,9.01,1079,82710,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10615,375.42,3.35,12,4.03,59.00,6607.00,22850,20230703,-3.06,8800,20220929,151.70,22850,-3.06,20230703,8850,150.28,20230103,22850,-3.06,20230703,8800,151.70,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,63352,N,00,N
20230704,150510,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22100,50,2,0.23,41370655550,1854403,105.36,22050,22800,21800,28650,15450,22050,22309.47,9.01,1079,80593,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10591,374.58,3.34,12,3.87,59.00,6607.00,22850,20230703,-3.28,8800,20220929,151.14,22850,-3.28,20230703,8850,149.72,20230103,22850,-3.28,20230703,8800,151.14,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,39043,N,00,N
20230704,140515,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22050,0,3,0.00,37755218450,1690650,96.05,22050,22800,21800,28650,15450,22050,22331.84,9.01,1079,53342,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10567,373.73,3.34,12,3.53,59.00,6607.00,22850,20230703,-3.50,8800,20220929,150.57,22850,-3.50,20230703,8850,149.15,20230103,22850,-3.50,20230703,8800,150.57,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,39043,N,00,N
20230704,130508,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21950,-100,5,-0.45,35398719750,1583512,89.97,22050,22800,21800,28650,15450,22050,22354.63,9.01,1079,39712,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10519,372.03,3.32,12,3.30,59.00,6607.00,22850,20230703,-3.94,8800,20220929,149.43,22850,-3.94,20230703,8850,148.02,20230103,22850,-3.94,20230703,8800,149.43,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,39043,N,00,N
20230704,120512,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21850,-200,5,-0.91,32492655050,1451460,82.46,22050,22800,21800,28650,15450,22050,22386.27,9.01,1079,61512,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10471,370.34,3.31,12,3.03,59.00,6607.00,22850,20230703,-4.38,8800,20220929,148.30,22850,-4.38,20230703,8850,146.89,20230103,22850,-4.38,20230703,8800,148.30,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,39043,N,00,N
20230704,110508,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22600,550,2,2.49,24828210600,1105498,62.81,22050,22800,21800,28650,15450,22050,22458.98,9.01,1079,146070,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10830,383.05,3.42,12,2.31,59.00,6607.00,22850,20230703,-1.09,8800,20220929,156.82,22850,-1.09,20230703,8850,155.37,20230103,22850,-1.09,20230703,8800,156.82,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,39043,N,00,N
20230704,100507,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22450,400,2,1.81,14692750500,657657,37.36,22050,22600,21800,28650,15450,22050,22341.21,9.01,1079,73898,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10758,380.51,3.40,12,1.37,59.00,6607.00,22850,20230703,-1.75,8800,20220929,155.11,22850,-1.75,20230703,8850,153.67,20230103,22850,-1.75,20230703,8800,155.11,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,39043,N,00,N
20230704,090507,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22050,0,3,0.00,1637058600,74486,4.23,22050,22200,21800,28650,15450,22050,21977.72,9.01,1079,5163,23216,22632,22266,21682,21316,22925,21975,240,6600,500,15870,50,1,47921854,10567,373.73,3.34,12,0.16,59.00,6607.00,22850,20230703,-3.50,8800,20220929,150.57,22850,-3.50,20230703,8850,149.15,20230103,22850,-3.50,20230703,8800,150.57,20220929,6.77,Y,067310,500,239 억,,4318929,N,N,39043,N,00,N
20230703,160459,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22050,200,2,0.92,38837750800,1739502,112.93,21950,22850,21900,28400,15300,21850,22328.43,8.48,0,230430,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10567,373.73,3.34,12,3.63,59.00,6607.00,22850,20230703,-3.50,8800,20220929,150.57,22850,-3.50,20230703,8850,149.15,20230103,22850,-3.50,20230703,8800,150.57,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,39043,N,00,N
20230703,150505,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22050,200,2,0.92,36312157150,1624907,105.49,21950,22850,21900,28400,15300,21850,22347.34,8.48,0,215736,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10567,373.73,3.34,12,3.39,59.00,6607.00,22850,20230703,-3.50,8800,20220929,150.57,22850,-3.50,20230703,8850,149.15,20230103,22850,-3.50,20230703,8800,150.57,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,154692,N,00,N
20230703,140505,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22100,250,2,1.14,33619162600,1503244,97.59,21950,22850,21900,28400,15300,21850,22364.54,8.48,0,194719,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10591,374.58,3.34,12,3.14,59.00,6607.00,22850,20230703,-3.28,8800,20220929,151.14,22850,-3.28,20230703,8850,149.72,20230103,22850,-3.28,20230703,8800,151.14,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,154692,N,00,N
20230703,130503,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22250,400,2,1.83,28961903000,1292276,83.89,21950,22850,21950,28400,15300,21850,22411.71,8.48,0,191594,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10663,377.12,3.37,12,2.70,59.00,6607.00,22850,20230703,-2.63,8800,20220929,152.84,22850,-2.63,20230703,8850,151.41,20230103,22850,-2.63,20230703,8800,152.84,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,154692,N,00,N
20230703,120507,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22450,600,2,2.75,24934811250,1111456,72.15,21950,22850,21950,28400,15300,21850,22434.57,8.48,0,207532,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10758,380.51,3.40,12,2.32,59.00,6607.00,22850,20230703,-1.75,8800,20220929,155.11,22850,-1.75,20230703,8850,153.67,20230103,22850,-1.75,20230703,8800,155.11,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,154692,N,00,N
20230703,110503,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22400,550,2,2.52,22739360300,1013485,65.79,21950,22850,21950,28400,15300,21850,22437.02,8.48,0,190873,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10734,379.66,3.39,12,2.11,59.00,6607.00,22850,20230703,-1.97,8800,20220929,154.55,22850,-1.97,20230703,8850,153.11,20230103,22850,-1.97,20230703,8800,154.55,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,154692,N,00,N
20230703,100455,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,22450,600,2,2.75,17178080150,765539,49.70,21950,22850,21950,28400,15300,21850,22439.49,8.48,0,136342,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10758,380.51,3.40,12,1.60,59.00,6607.00,22850,20230703,-1.75,8800,20220929,155.11,22850,-1.75,20230703,8850,153.67,20230103,22850,-1.75,20230703,8800,155.11,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,154692,N,00,N
20230703,090459,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22300,450,2,2.06,2538175150,114652,7.44,21950,22400,21950,28400,15300,21850,22139.06,8.48,0,56781,22683,22266,21833,21416,20983,22050,21200,240,6550,500,15730,50,1,47921854,10687,377.97,3.38,12,0.24,59.00,6607.00,22700,20230629,-1.76,8800,20220929,153.41,22700,-1.76,20230629,8850,151.98,20230103,22700,-1.76,20230629,8800,153.41,20220929,6.85,Y,067310,500,239 억,,4065213,N,N,154692,N,00,N