KissMeData/067310/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25100,200,2,0.80,30269139950,1218811,110.52,24550,25200,24300,32350,17450,24900,24834.32,18.06,0,-155935,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,12028,425.42,3.80,12,2.54,59.00,6607.00,31800,20230907,-21.07,8800,20220929,185.23,31800,-21.07,20230907,8850,183.62,20230103,31800,-21.07,20230907,8800,185.23,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,26133,N,00,N
20230927,150614,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25100,200,2,0.80,27153986600,1094774,99.27,24550,25200,24300,32350,17450,24900,24803.27,18.06,0,-117288,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,12028,425.42,3.80,12,2.28,59.00,6607.00,31800,20230907,-21.07,8800,20220929,185.23,31800,-21.07,20230907,8850,183.62,20230103,31800,-21.07,20230907,8800,185.23,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,37719,N,00,N
20230927,140614,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24900,0,3,0.00,21409417550,865144,78.45,24550,25200,24300,32350,17450,24900,24746.64,18.06,0,-12152,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,11933,422.03,3.77,12,1.81,59.00,6607.00,31800,20230907,-21.70,8800,20220929,182.95,31800,-21.70,20230907,8850,181.36,20230103,31800,-21.70,20230907,8800,182.95,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,37719,N,00,N
20230927,130607,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24750,-150,5,-0.60,18276405200,739058,67.02,24550,25200,24300,32350,17450,24900,24729.31,18.06,0,2819,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,11861,419.49,3.75,12,1.54,59.00,6607.00,31800,20230907,-22.17,8800,20220929,181.25,31800,-22.17,20230907,8850,179.66,20230103,31800,-22.17,20230907,8800,181.25,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,37719,N,00,N
20230927,120607,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24650,-250,5,-1.00,15274885350,617825,56.02,24550,25200,24300,32350,17450,24900,24723.62,18.06,0,-5912,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,11813,417.80,3.73,12,1.29,59.00,6607.00,31800,20230907,-22.48,8800,20220929,180.11,31800,-22.48,20230907,8850,178.53,20230103,31800,-22.48,20230907,8800,180.11,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,37719,N,00,N
20230927,110612,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24650,-250,5,-1.00,13493323000,545632,49.48,24550,25200,24300,32350,17450,24900,24729.69,18.06,0,-25211,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,11813,417.80,3.73,12,1.14,59.00,6607.00,31800,20230907,-22.48,8800,20220929,180.11,31800,-22.48,20230907,8850,178.53,20230103,31800,-22.48,20230907,8800,180.11,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,37719,N,00,N
20230927,100608,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24550,-350,5,-1.41,8771430500,353442,32.05,24550,25200,24500,32350,17450,24900,24817.15,18.06,0,-9969,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,11765,416.10,3.72,12,0.74,59.00,6607.00,31800,20230907,-22.80,8800,20220929,178.98,31800,-22.80,20230907,8850,177.40,20230103,31800,-22.80,20230907,8800,178.98,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,37719,N,00,N
20230927,090617,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24800,-100,5,-0.40,2258829150,91399,8.29,24550,25050,24550,32350,17450,24900,24713.77,18.06,0,19734,26466,25682,25166,24382,23866,25425,24125,240,7450,500,17920,50,1,47921854,11885,420.34,3.75,12,0.19,59.00,6607.00,31800,20230907,-22.01,8800,20220929,181.82,31800,-22.01,20230907,8850,180.23,20230103,31800,-22.01,20230907,8800,181.82,20220929,5.67,Y,067310,500,239 억,,8654024,N,N,37719,N,00,N
20230926,160608,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24900,-450,5,-1.78,27012381950,1075086,96.31,25600,25950,24650,32950,17750,25350,25126.71,18.04,0,25160,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,11933,422.03,3.77,12,2.24,59.00,6607.00,31800,20230907,-21.70,8800,20220929,182.95,31800,-21.70,20230907,8850,181.36,20230103,31800,-21.70,20230907,8800,182.95,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,37719,N,00,N
20230926,150608,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25100,-250,5,-0.99,24858255400,988728,88.58,25600,25950,24650,32950,17750,25350,25141.63,18.04,0,21307,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,12028,425.42,3.80,12,2.06,59.00,6607.00,31800,20230907,-21.07,8800,20220929,185.23,31800,-21.07,20230907,8850,183.62,20230103,31800,-21.07,20230907,8800,185.23,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,36070,N,00,N
20230926,140602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24850,-500,5,-1.97,21335878450,847999,75.97,25600,25950,24650,32950,17750,25350,25160.24,18.04,0,13716,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,11909,421.19,3.76,12,1.77,59.00,6607.00,31800,20230907,-21.86,8800,20220929,182.39,31800,-21.86,20230907,8850,180.79,20230103,31800,-21.86,20230907,8800,182.39,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,36070,N,00,N
20230926,130605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24900,-450,5,-1.78,18493951450,733232,65.69,25600,25950,24750,32950,17750,25350,25222.49,18.04,0,-27716,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,11933,422.03,3.77,12,1.53,59.00,6607.00,31800,20230907,-21.70,8800,20220929,182.95,31800,-21.70,20230907,8850,181.36,20230103,31800,-21.70,20230907,8800,182.95,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,36070,N,00,N
20230926,120608,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24900,-450,5,-1.78,16949700650,671090,60.12,25600,25950,24750,32950,17750,25350,25256.96,18.04,0,-46268,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,11933,422.03,3.77,12,1.40,59.00,6607.00,31800,20230907,-21.70,8800,20220929,182.95,31800,-21.70,20230907,8850,181.36,20230103,31800,-21.70,20230907,8800,182.95,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,36070,N,00,N
20230926,110607,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25150,-200,5,-0.79,13274436650,523577,46.91,25600,25950,24950,32950,17750,25350,25353.36,18.04,0,-52585,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,12052,426.27,3.81,12,1.09,59.00,6607.00,31800,20230907,-20.91,8800,20220929,185.80,31800,-20.91,20230907,8850,184.18,20230103,31800,-20.91,20230907,8800,185.80,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,36070,N,00,N
20230926,100604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25300,-50,5,-0.20,11019358650,434333,38.91,25600,25950,24950,32950,17750,25350,25370.77,18.04,0,-29401,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,12124,428.81,3.83,12,0.91,59.00,6607.00,31800,20230907,-20.44,8800,20220929,187.50,31800,-20.44,20230907,8850,185.88,20230103,31800,-20.44,20230907,8800,187.50,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,36070,N,00,N
20230926,090605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25400,50,2,0.20,3552131250,138362,12.40,25600,25950,25400,32950,17750,25350,25672.98,18.04,0,-44574,26283,25816,25533,25066,24783,25675,24925,240,7600,500,18250,50,1,47921854,12172,430.51,3.84,12,0.29,59.00,6607.00,31800,20230907,-20.13,8800,20220929,188.64,31800,-20.13,20230907,8850,187.01,20230103,31800,-20.13,20230907,8800,188.64,20220929,5.57,Y,067310,500,239 억,,8643310,N,N,36070,N,00,N
20230925,160605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25350,-400,5,-1.55,27884752750,1090675,52.00,25800,26000,25250,33450,18050,25750,25566.67,18.01,0,10499,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12148,429.66,3.84,12,2.28,59.00,6607.00,31800,20230907,-20.28,8800,20220929,188.07,31800,-20.28,20230907,8850,186.44,20230103,31800,-20.28,20230907,8800,188.07,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,36070,N,00,N
20230925,150608,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25450,-300,5,-1.17,24398755150,953122,45.44,25800,26000,25250,33450,18050,25750,25598.73,18.01,0,-22061,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12196,431.36,3.85,12,1.99,59.00,6607.00,31800,20230907,-19.97,8800,20220929,189.20,31800,-19.97,20230907,8850,187.57,20230103,31800,-19.97,20230907,8800,189.20,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,30892,N,00,N
20230925,140558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25550,-200,5,-0.78,21521172600,840182,40.06,25800,26000,25250,33450,18050,25750,25614.85,18.01,0,-35331,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12244,433.05,3.87,12,1.75,59.00,6607.00,31800,20230907,-19.65,8800,20220929,190.34,31800,-19.65,20230907,8850,188.70,20230103,31800,-19.65,20230907,8800,190.34,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,30892,N,00,N
20230925,130602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25700,-50,5,-0.19,19493177250,760860,36.27,25800,26000,25250,33450,18050,25750,25619.88,18.01,0,-32246,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12316,435.59,3.89,12,1.59,59.00,6607.00,31800,20230907,-19.18,8800,20220929,192.05,31800,-19.18,20230907,8850,190.40,20230103,31800,-19.18,20230907,8800,192.05,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,30892,N,00,N
20230925,120607,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25550,-200,5,-0.78,16167696450,631540,30.11,25800,26000,25250,33450,18050,25750,25600.37,18.01,0,-8839,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12244,433.05,3.87,12,1.32,59.00,6607.00,31800,20230907,-19.65,8800,20220929,190.34,31800,-19.65,20230907,8850,188.70,20230103,31800,-19.65,20230907,8800,190.34,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,30892,N,00,N
20230925,110602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25500,-250,5,-0.97,13947319050,544294,25.95,25800,26000,25300,33450,18050,25750,25624.55,18.01,0,-23252,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12220,432.20,3.86,12,1.14,59.00,6607.00,31800,20230907,-19.81,8800,20220929,189.77,31800,-19.81,20230907,8850,188.14,20230103,31800,-19.81,20230907,8800,189.77,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,30892,N,00,N
20230925,100605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25650,-100,5,-0.39,9746551750,379514,18.09,25800,26000,25300,33450,18050,25750,25681.62,18.01,0,-40284,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12292,434.75,3.88,12,0.79,59.00,6607.00,31800,20230907,-19.34,8800,20220929,191.48,31800,-19.34,20230907,8850,189.83,20230103,31800,-19.34,20230907,8800,191.48,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,30892,N,00,N
20230925,090603,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25400,-350,5,-1.36,2453567300,95869,4.57,25800,25850,25300,33450,18050,25750,25592.49,18.01,0,-21902,26750,26250,25800,25300,24850,26500,25550,240,7700,500,18540,50,1,47921854,12172,430.51,3.84,12,0.20,59.00,6607.00,31800,20230907,-20.13,8800,20220929,188.64,31800,-20.13,20230907,8850,187.01,20230103,31800,-20.13,20230907,8800,188.64,20220929,5.79,Y,067310,500,239 억,,8631276,N,N,30892,N,00,N
20230922,160622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25750,-350,5,-1.34,53628847450,2072427,109.77,25350,26300,25350,33900,18300,26100,25877.65,17.76,0,113104,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12340,436.44,3.90,12,4.32,59.00,6607.00,31800,20230907,-19.03,8800,20220929,192.61,31800,-19.03,20230907,8850,190.96,20230103,31800,-19.03,20230907,8800,192.61,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,30633,N,00,N
20230922,150619,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25700,-400,5,-1.53,49980282700,1930654,102.26,25350,26300,25350,33900,18300,26100,25887.75,17.76,0,110565,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12316,435.59,3.89,12,4.03,59.00,6607.00,31800,20230907,-19.18,8800,20220929,192.05,31800,-19.18,20230907,8850,190.40,20230103,31800,-19.18,20230907,8800,192.05,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,55369,N,00,N
20230922,140620,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25850,-250,5,-0.96,43172745100,1666182,88.25,25350,26300,25350,33900,18300,26100,25911.18,17.76,0,86058,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12388,438.14,3.91,12,3.48,59.00,6607.00,31800,20230907,-18.71,8800,20220929,193.75,31800,-18.71,20230907,8850,192.09,20230103,31800,-18.71,20230907,8800,193.75,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,55369,N,00,N
20230922,130543,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25800,-300,5,-1.15,35634173500,1375337,72.85,25350,26300,25350,33900,18300,26100,25909.41,17.76,0,105431,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12364,437.29,3.90,12,2.87,59.00,6607.00,31800,20230907,-18.87,8800,20220929,193.18,31800,-18.87,20230907,8850,191.53,20230103,31800,-18.87,20230907,8800,193.18,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,55369,N,00,N
20230922,120541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25750,-350,5,-1.34,31518974500,1215642,64.39,25350,26300,25350,33900,18300,26100,25927.84,17.76,0,63548,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12340,436.44,3.90,12,2.54,59.00,6607.00,31800,20230907,-19.03,8800,20220929,192.61,31800,-19.03,20230907,8850,190.96,20230103,31800,-19.03,20230907,8800,192.61,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,55369,N,00,N
20230922,110538,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26000,-100,5,-0.38,27165444800,1047398,55.48,25350,26300,25350,33900,18300,26100,25936.12,17.76,0,46984,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12460,440.68,3.94,12,2.19,59.00,6607.00,31800,20230907,-18.24,8800,20220929,195.45,31800,-18.24,20230907,8850,193.79,20230103,31800,-18.24,20230907,8800,195.45,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,55369,N,00,N
20230922,100540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25800,-300,5,-1.15,21117854900,814703,43.15,25350,26300,25350,33900,18300,26100,25920.92,17.76,0,67007,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12364,437.29,3.90,12,1.70,59.00,6607.00,31800,20230907,-18.87,8800,20220929,193.18,31800,-18.87,20230907,8850,191.53,20230103,31800,-18.87,20230907,8800,193.18,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,55369,N,00,N
20230922,090534,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25950,-150,5,-0.57,6102921700,237582,12.58,25350,26050,25350,33900,18300,26100,25687.62,17.76,0,79930,27866,26982,26516,25632,25166,26750,25400,240,7800,500,18790,50,1,47921854,12436,439.83,3.93,12,0.50,59.00,6607.00,31800,20230907,-18.40,8800,20220929,194.89,31800,-18.40,20230907,8850,193.22,20230103,31800,-18.40,20230907,8800,194.89,20220929,5.73,Y,067310,500,239 억,,8508674,N,N,55369,N,00,N
20230921,160542,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26100,-1550,5,-5.61,48890333100,1837910,129.75,26950,27400,26050,35900,19400,27650,26602.85,17.27,0,225978,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,12508,442.37,3.95,12,3.84,59.00,6607.00,31800,20230907,-17.92,8800,20220929,196.59,31800,-17.92,20230907,8850,194.92,20230103,31800,-17.92,20230907,8800,196.59,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,55369,N,00,N
20230921,150533,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26150,-1500,5,-5.42,44268055000,1661038,117.26,26950,27400,26050,35900,19400,27650,26650.76,17.27,0,171049,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,12532,443.22,3.96,12,3.47,59.00,6607.00,31800,20230907,-17.77,8800,20220929,197.16,31800,-17.77,20230907,8850,195.48,20230103,31800,-17.77,20230907,8800,197.16,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,65847,N,00,N
20230921,140539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26350,-1300,5,-4.70,35984580300,1344976,94.95,26950,27400,26300,35900,19400,27650,26754.72,17.27,0,112977,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,12627,446.61,3.99,12,2.81,59.00,6607.00,31800,20230907,-17.14,8800,20220929,199.43,31800,-17.14,20230907,8850,197.74,20230103,31800,-17.14,20230907,8800,199.43,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,65847,N,00,N
20230921,130532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26400,-1250,5,-4.52,31552486500,1177300,83.11,26950,27400,26350,35900,19400,27650,26800.62,17.27,0,121212,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,12651,447.46,4.00,12,2.46,59.00,6607.00,31800,20230907,-16.98,8800,20220929,200.00,31800,-16.98,20230907,8850,198.31,20230103,31800,-16.98,20230907,8800,200.00,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,65847,N,00,N
20230921,120528,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26500,-1150,5,-4.16,28342980900,1056023,74.55,26950,27400,26400,35900,19400,27650,26839.26,17.27,0,107554,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,12699,449.15,4.01,12,2.20,59.00,6607.00,31800,20230907,-16.67,8800,20220929,201.14,31800,-16.67,20230907,8850,199.44,20230103,31800,-16.67,20230907,8800,201.14,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,65847,N,00,N
20230921,110541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26550,-1100,5,-3.98,24447013400,909212,64.19,26950,27400,26450,35900,19400,27650,26888.02,17.27,0,76257,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,12723,450.00,4.02,12,1.90,59.00,6607.00,31800,20230907,-16.51,8800,20220929,201.70,31800,-16.51,20230907,8850,200.00,20230103,31800,-16.51,20230907,8800,201.70,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,65847,N,00,N
20230921,100533,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,26850,-800,5,-2.89,15277961900,565189,39.90,26950,27400,26650,35900,19400,27650,27031.45,17.27,0,29570,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,12867,455.08,4.06,12,1.18,59.00,6607.00,31800,20230907,-15.57,8800,20220929,205.11,31800,-15.57,20230907,8850,203.39,20230103,31800,-15.57,20230907,8800,205.11,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,65847,N,00,N
20230921,090540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27150,-500,5,-1.81,3759701900,138964,9.81,26950,27350,26850,35900,19400,27650,27054.64,17.27,0,19207,28783,28216,27733,27166,26683,27975,26925,240,8250,500,19900,50,1,47921854,13011,460.17,4.11,12,0.29,59.00,6607.00,31800,20230907,-14.62,8800,20220929,208.52,31800,-14.62,20230907,8850,206.78,20230103,31800,-14.62,20230907,8800,208.52,20220929,5.63,Y,067310,500,239 억,,8277837,N,N,65847,N,00,N
20230920,160538,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27650,-350,5,-1.25,38299812300,1385970,81.94,27850,28300,27250,36400,19600,28000,27633.03,17.23,0,41027,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13250,468.64,4.18,12,2.89,59.00,6607.00,31800,20230907,-13.05,8800,20220929,214.20,31800,-13.05,20230907,8850,212.43,20230103,31800,-13.05,20230907,8800,214.20,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,65847,N,00,N
20230920,150526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27600,-400,5,-1.43,35583373300,1287590,76.12,27850,28300,27250,36400,19600,28000,27634.81,17.23,0,36602,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13226,467.80,4.18,12,2.69,59.00,6607.00,31800,20230907,-13.21,8800,20220929,213.64,31800,-13.21,20230907,8850,211.86,20230103,31800,-13.21,20230907,8800,213.64,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,118773,N,00,N
20230920,140532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27450,-550,5,-1.96,31046735450,1122809,66.38,27850,28300,27250,36400,19600,28000,27650.03,17.23,0,9231,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13155,465.25,4.15,12,2.34,59.00,6607.00,31800,20230907,-13.68,8800,20220929,211.93,31800,-13.68,20230907,8850,210.17,20230103,31800,-13.68,20230907,8800,211.93,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,118773,N,00,N
20230920,130527,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27350,-650,5,-2.32,28026996400,1012666,59.87,27850,28300,27250,36400,19600,28000,27675.50,17.23,0,-7364,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13107,463.56,4.14,12,2.11,59.00,6607.00,31800,20230907,-13.99,8800,20220929,210.80,31800,-13.99,20230907,8850,209.04,20230103,31800,-13.99,20230907,8800,210.80,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,118773,N,00,N
20230920,120525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27400,-600,5,-2.14,23946797350,863427,51.04,27850,28300,27250,36400,19600,28000,27733.69,17.23,0,24646,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13131,464.41,4.15,12,1.80,59.00,6607.00,31800,20230907,-13.84,8800,20220929,211.36,31800,-13.84,20230907,8850,209.60,20230103,31800,-13.84,20230907,8800,211.36,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,118773,N,00,N
20230920,110532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27600,-400,5,-1.43,20844606950,750510,44.37,27850,28300,27250,36400,19600,28000,27773.03,17.23,0,56745,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13226,467.80,4.18,12,1.57,59.00,6607.00,31800,20230907,-13.21,8800,20220929,213.64,31800,-13.21,20230907,8850,211.86,20230103,31800,-13.21,20230907,8800,213.64,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,118773,N,00,N
20230920,100522,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27700,-300,5,-1.07,14419113000,519548,30.71,27850,28300,27250,36400,19600,28000,27751.78,17.23,0,26093,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13274,469.49,4.19,12,1.08,59.00,6607.00,31800,20230907,-12.89,8800,20220929,214.77,31800,-12.89,20230907,8850,212.99,20230103,31800,-12.89,20230907,8800,214.77,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,118773,N,00,N
20230920,090529,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28000,0,3,0.00,1625236300,58055,3.43,27850,28200,27850,36400,19600,28000,27994.49,17.23,0,-3307,29533,28766,28183,27416,26833,28475,27125,240,8400,500,20160,50,1,47921854,13418,474.58,4.24,12,0.12,59.00,6607.00,31800,20230907,-11.95,8800,20220929,218.18,31800,-11.95,20230907,8850,216.38,20230103,31800,-11.95,20230907,8800,218.18,20220929,5.52,Y,067310,500,239 억,,8258563,N,N,118773,N,00,N
20230919,160527,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28000,50,2,0.18,46901256250,1661849,96.35,28250,28950,27600,36300,19600,27950,28223.21,17.15,0,30575,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13418,474.58,4.24,12,3.47,59.00,6607.00,31800,20230907,-11.95,8800,20220929,218.18,31800,-11.95,20230907,8850,216.38,20230103,31800,-11.95,20230907,8800,218.18,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,118773,N,00,N
20230919,150526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27800,-150,5,-0.54,43574449200,1542603,89.44,28250,28950,27600,36300,19600,27950,28247.35,17.15,0,7236,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13322,471.19,4.21,12,3.22,59.00,6607.00,31800,20230907,-12.58,8800,20220929,215.91,31800,-12.58,20230907,8850,214.12,20230103,31800,-12.58,20230907,8800,215.91,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,58522,N,00,N
20230919,140522,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27900,-50,5,-0.18,38939706600,1376053,79.78,28250,28950,27600,36300,19600,27950,28298.12,17.15,0,-25859,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13370,472.88,4.22,12,2.87,59.00,6607.00,31800,20230907,-12.26,8800,20220929,217.05,31800,-12.26,20230907,8850,215.25,20230103,31800,-12.26,20230907,8800,217.05,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,58522,N,00,N
20230919,130515,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28050,100,2,0.36,36491921750,1288697,74.72,28250,28950,27600,36300,19600,27950,28316.92,17.15,0,-34395,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13442,475.42,4.25,12,2.69,59.00,6607.00,31800,20230907,-11.79,8800,20220929,218.75,31800,-11.79,20230907,8850,216.95,20230103,31800,-11.79,20230907,8800,218.75,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,58522,N,00,N
20230919,120530,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28100,150,2,0.54,32715676200,1154751,66.95,28250,28950,27600,36300,19600,27950,28331.37,17.15,0,-33623,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13466,476.27,4.25,12,2.41,59.00,6607.00,31800,20230907,-11.64,8800,20220929,219.32,31800,-11.64,20230907,8850,217.51,20230103,31800,-11.64,20230907,8800,219.32,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,58522,N,00,N
20230919,110530,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27950,0,3,0.00,27275696550,959306,55.62,28250,28950,27950,36300,19600,27950,28432.74,17.15,0,-53711,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13394,473.73,4.23,12,2.00,59.00,6607.00,31800,20230907,-12.11,8800,20220929,217.61,31800,-12.11,20230907,8850,215.82,20230103,31800,-12.11,20230907,8800,217.61,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,58522,N,00,N
20230919,100528,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28400,450,2,1.61,19900405900,698271,40.49,28250,28950,28100,36300,19600,27950,28499.55,17.15,0,-34761,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13610,481.36,4.30,12,1.46,59.00,6607.00,31800,20230907,-10.69,8800,20220929,222.73,31800,-10.69,20230907,8850,220.90,20230103,31800,-10.69,20230907,8800,222.73,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,58522,N,00,N
20230919,090524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28650,700,2,2.50,4696059750,164444,9.53,28250,28800,28250,36300,19600,27950,28557.22,17.15,0,8637,28850,28400,28000,27550,27150,28625,27775,240,8350,500,20120,50,1,47921854,13730,485.59,4.34,12,0.34,59.00,6607.00,31800,20230907,-9.91,8800,20220929,225.57,31800,-9.91,20230907,8850,223.73,20230103,31800,-9.91,20230907,8800,225.57,20220929,4.91,Y,067310,500,239 억,,8218571,N,N,58522,N,00,N
20230918,160527,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27950,-900,5,-3.12,47364783000,1693587,42.71,27750,28450,27600,37500,20200,28850,27967.05,16.84,0,150288,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13394,473.73,4.23,12,3.53,59.00,6607.00,31800,20230907,-12.11,8800,20220929,217.61,31800,-12.11,20230907,8850,215.82,20230103,31800,-12.11,20230907,8800,217.61,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,58322,N,00,N
20230918,150524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27900,-950,5,-3.29,44332222300,1585119,39.97,27750,28450,27600,37500,20200,28850,27967.64,16.84,0,123765,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13370,472.88,4.22,12,3.31,59.00,6607.00,31800,20230907,-12.26,8800,20220929,217.05,31800,-12.26,20230907,8850,215.25,20230103,31800,-12.26,20230907,8800,217.05,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,206096,N,00,N
20230918,140538,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28200,-650,5,-2.25,39841983550,1424943,35.93,27750,28450,27600,37500,20200,28850,27960.27,16.84,0,87534,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13514,477.97,4.27,12,2.97,59.00,6607.00,31800,20230907,-11.32,8800,20220929,220.45,31800,-11.32,20230907,8850,218.64,20230103,31800,-11.32,20230907,8800,220.45,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,206096,N,00,N
20230918,130525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28200,-650,5,-2.25,36079809400,1291542,32.57,27750,28450,27600,37500,20200,28850,27935.30,16.84,0,77691,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13514,477.97,4.27,12,2.70,59.00,6607.00,31800,20230907,-11.32,8800,20220929,220.45,31800,-11.32,20230907,8850,218.64,20230103,31800,-11.32,20230907,8800,220.45,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,206096,N,00,N
20230918,120526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27700,-1150,5,-3.99,30722555800,1101156,27.77,27750,28400,27600,37500,20200,28850,27900.09,16.84,0,43833,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13274,469.49,4.19,12,2.30,59.00,6607.00,31800,20230907,-12.89,8800,20220929,214.77,31800,-12.89,20230907,8850,212.99,20230103,31800,-12.89,20230907,8800,214.77,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,206096,N,00,N
20230918,110524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27850,-1000,5,-3.47,26493309900,948448,23.92,27750,28400,27600,37500,20200,28850,27933.12,16.84,0,26626,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13346,472.03,4.22,12,1.98,59.00,6607.00,31800,20230907,-12.42,8800,20220929,216.48,31800,-12.42,20230907,8850,214.69,20230103,31800,-12.42,20230907,8800,216.48,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,206096,N,00,N
20230918,100519,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27850,-1000,5,-3.47,19777782500,706649,17.82,27750,28400,27650,37500,20200,28850,27987.87,16.84,0,32919,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13346,472.03,4.22,12,1.47,59.00,6607.00,31800,20230907,-12.42,8800,20220929,216.48,31800,-12.42,20230907,8850,214.69,20230103,31800,-12.42,20230907,8800,216.48,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,206096,N,00,N
20230918,090517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27950,-900,5,-3.12,7105808850,254436,6.42,27750,28350,27650,37500,20200,28850,27926.92,16.84,0,21416,31083,29966,29233,28116,27383,29600,27750,240,8650,500,20770,50,1,47921854,13394,473.73,4.23,12,0.53,59.00,6607.00,31800,20230907,-12.11,8800,20220929,217.61,31800,-12.11,20230907,8850,215.82,20230103,31800,-12.11,20230907,8800,217.61,20220929,4.03,Y,067310,500,239 억,,8071486,N,N,206096,N,00,N
20230915,160523,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28850,-1800,5,-5.87,113593525200,3906332,51.22,30100,30350,28500,39800,21500,30650,29064.51,18.10,0,-580884,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,13825,488.98,4.37,12,8.15,59.00,6607.00,31800,20230907,-9.28,8800,20220929,227.84,31800,-9.28,20230907,8850,225.99,20230103,31800,-9.28,20230907,8800,227.84,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,204551,N,00,N
20230915,150524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28600,-2050,5,-6.69,105792064000,3634893,47.66,30100,30350,28500,39800,21500,30650,29088.19,18.10,0,-606810,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,13706,484.75,4.33,12,7.59,59.00,6607.00,31800,20230907,-10.06,8800,20220929,225.00,31800,-10.06,20230907,8850,223.16,20230103,31800,-10.06,20230907,8800,225.00,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,37509,N,00,N
20230915,140520,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28800,-1850,5,-6.04,95308895450,3268969,42.86,30100,30350,28500,39800,21500,30650,29137.99,18.10,0,-589608,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,13801,488.14,4.36,12,6.82,59.00,6607.00,31800,20230907,-9.43,8800,20220929,227.27,31800,-9.43,20230907,8850,225.42,20230103,31800,-9.43,20230907,8800,227.27,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,37509,N,00,N
20230915,130519,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29000,-1650,5,-5.38,89185494750,3056989,40.08,30100,30350,28500,39800,21500,30650,29155.63,18.10,0,-596020,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,13897,491.53,4.39,12,6.38,59.00,6607.00,31800,20230907,-8.81,8800,20220929,229.55,31800,-8.81,20230907,8850,227.68,20230103,31800,-8.81,20230907,8800,229.55,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,37509,N,00,N
20230915,120525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29150,-1500,5,-4.89,83658168600,2867285,37.60,30100,30350,28500,39800,21500,30650,29156.91,18.10,0,-578323,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,13969,494.07,4.41,12,5.98,59.00,6607.00,31800,20230907,-8.33,8800,20220929,231.25,31800,-8.33,20230907,8850,229.38,20230103,31800,-8.33,20230907,8800,231.25,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,37509,N,00,N
20230915,110527,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29000,-1650,5,-5.38,73362433200,2514571,32.97,30100,30350,28500,39800,21500,30650,29152.19,18.10,0,-505570,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,13897,491.53,4.39,12,5.25,59.00,6607.00,31800,20230907,-8.81,8800,20220929,229.55,31800,-8.81,20230907,8850,227.68,20230103,31800,-8.81,20230907,8800,229.55,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,37509,N,00,N
20230915,100526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28900,-1750,5,-5.71,60463439050,2067033,27.10,30100,30350,28500,39800,21500,30650,29225.00,18.10,0,-392885,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,13849,489.83,4.37,12,4.31,59.00,6607.00,31800,20230907,-9.12,8800,20220929,228.41,31800,-9.12,20230907,8850,226.55,20230103,31800,-9.12,20230907,8800,228.41,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,37509,N,00,N
20230915,090517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29850,-800,5,-2.61,13039447650,435234,5.71,30100,30350,29600,39800,21500,30650,29893.26,18.10,0,-78476,33083,31866,29933,28716,26783,32475,29325,240,9150,500,22060,50,1,47921854,14305,505.93,4.52,12,0.91,59.00,6607.00,31800,20230907,-6.13,8800,20220929,239.20,31800,-6.13,20230907,8850,237.29,20230103,31800,-6.13,20230907,8800,239.20,20220929,4.07,Y,067310,500,239 억,,8674324,N,N,37509,N,00,N
20230914,160521,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30650,3200,2,11.66,221648756100,7459043,133.75,28150,31150,28000,35650,19250,27450,29713.16,18.35,0,-284595,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,14688,519.49,4.64,12,15.57,59.00,6607.00,31800,20230907,-3.62,8800,20220929,248.30,31800,-3.62,20230907,8850,246.33,20230103,31800,-3.62,20230907,8800,248.30,20220929,4.32,Y,067310,500,239 억,,8793910,N,N,37509,N,00,N
20230914,150512,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30950,3500,2,12.75,186328573500,6314756,113.23,28150,30950,28000,35650,19250,27450,29506.86,18.35,0,-62624,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,14832,524.58,4.68,12,13.18,59.00,6607.00,31800,20230907,-2.67,8800,20220929,251.70,31800,-2.67,20230907,8850,249.72,20230103,31800,-2.67,20230907,8800,251.70,20220929,4.32,Y,067310,500,239 억,,8793910,Y,N,177239,N,00,N
20230914,140516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30450,3000,2,10.93,156401393150,5327357,95.53,28150,30750,28000,35650,19250,27450,29358.16,18.35,0,-4041,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,14592,516.10,4.61,12,11.12,59.00,6607.00,31800,20230907,-4.25,8800,20220929,246.02,31800,-4.25,20230907,8850,244.07,20230103,31800,-4.25,20230907,8800,246.02,20220929,4.32,Y,067310,500,239 억,,8793910,N,N,177239,N,00,N
20230914,130507,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29650,2200,2,8.01,110204814250,3794628,68.04,28150,29900,28000,35650,19250,27450,29042.33,18.35,0,77000,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,14209,502.54,4.49,12,7.92,59.00,6607.00,31800,20230907,-6.76,8800,20220929,236.93,31800,-6.76,20230907,8850,235.03,20230103,31800,-6.76,20230907,8800,236.93,20220929,4.32,Y,067310,500,239 억,,8793910,N,N,177239,N,00,N
20230914,120517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29400,1950,2,7.10,102449917750,3531449,63.32,28150,29900,28000,35650,19250,27450,29010.73,18.35,0,37268,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,14089,498.31,4.45,12,7.37,59.00,6607.00,31800,20230907,-7.55,8800,20220929,234.09,31800,-7.55,20230907,8850,232.20,20230103,31800,-7.55,20230907,8800,234.09,20220929,4.32,Y,067310,500,239 억,,8793910,N,N,177239,N,00,N
20230914,110514,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29650,2200,2,8.01,68344678800,2379687,42.67,28150,29650,28000,35650,19250,27450,28720.03,18.35,0,133865,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,14209,502.54,4.49,12,4.97,59.00,6607.00,31800,20230907,-6.76,8800,20220929,236.93,31800,-6.76,20230907,8850,235.03,20230103,31800,-6.76,20230907,8800,236.93,20220929,4.32,Y,067310,500,239 억,,8793910,N,N,177239,N,00,N
20230914,100509,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28550,1100,2,4.01,50678655850,1770803,31.75,28150,29200,28000,35650,19250,27450,28619.03,18.35,0,-14559,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,13682,483.90,4.32,12,3.70,59.00,6607.00,31800,20230907,-10.22,8800,20220929,224.43,31800,-10.22,20230907,8850,222.60,20230103,31800,-10.22,20230907,8800,224.43,20220929,4.32,Y,067310,500,239 억,,8793910,N,N,177239,N,00,N
20230914,090516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28050,600,2,2.19,12104040350,427873,7.67,28150,28650,28000,35650,19250,27450,28288.88,18.35,0,-53739,31450,29450,28100,26100,24750,28775,25425,240,8200,500,19760,50,1,47921854,13442,475.42,4.25,12,0.89,59.00,6607.00,31800,20230907,-11.79,8800,20220929,218.75,31800,-11.79,20230907,8850,216.95,20230103,31800,-11.79,20230907,8800,218.75,20220929,4.32,Y,067310,500,239 억,,8793910,N,N,177239,N,00,N
20230913,160520,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,27450,-1200,5,-4.19,156704625300,5530966,165.76,29050,30100,26750,37200,20100,28650,28332.69,17.78,0,263193,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,13155,465.25,4.15,12,11.54,59.00,6607.00,31800,20230907,-13.68,8800,20220929,211.93,31800,-13.68,20230907,8850,210.17,20230103,31800,-13.68,20230907,8800,211.93,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,177239,N,00,N
20230913,150515,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,27300,-1350,5,-4.71,151719165000,5348533,160.29,29050,30100,26750,37200,20100,28650,28366.37,17.78,0,203738,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,13083,462.71,4.13,12,11.16,59.00,6607.00,31800,20230907,-14.15,8800,20220929,210.23,31800,-14.15,20230907,8850,208.47,20230103,31800,-14.15,20230907,8800,210.23,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,105801,N,00,N
20230913,140518,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,27750,-900,5,-3.14,143051380150,5033132,150.84,29050,30100,26750,37200,20100,28650,28421.83,17.78,0,103170,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,13298,470.34,4.20,12,10.50,59.00,6607.00,31800,20230907,-12.74,8800,20220929,215.34,31800,-12.74,20230907,8850,213.56,20230103,31800,-12.74,20230907,8800,215.34,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,105801,N,00,N
20230913,130506,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,26900,-1750,5,-6.11,128192445600,4490364,134.57,29050,30100,26800,37200,20100,28650,28548.28,17.78,0,-36187,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,12891,455.93,4.07,12,9.37,59.00,6607.00,31800,20230907,-15.41,8800,20220929,205.68,31800,-15.41,20230907,8850,203.95,20230103,31800,-15.41,20230907,8800,205.68,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,105801,N,00,N
20230913,120517,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,27300,-1350,5,-4.71,118103369250,4117791,123.41,29050,30100,27000,37200,20100,28650,28681.26,17.78,0,-60954,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,13083,462.71,4.13,12,8.59,59.00,6607.00,31800,20230907,-14.15,8800,20220929,210.23,31800,-14.15,20230907,8850,208.47,20230103,31800,-14.15,20230907,8800,210.23,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,105801,N,00,N
20230913,110516,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,27450,-1200,5,-4.19,108041354350,3748413,112.34,29050,30100,27000,37200,20100,28650,28823.34,17.78,0,-75920,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,13155,465.25,4.15,12,7.82,59.00,6607.00,31800,20230907,-13.68,8800,20220929,211.93,31800,-13.68,20230907,8850,210.17,20230103,31800,-13.68,20230907,8800,211.93,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,105801,N,00,N
20230913,100509,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28550,-100,5,-0.35,72375581550,2463710,73.84,29050,30100,28500,37200,20100,28650,29377.40,17.78,0,-367878,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,13682,483.90,4.32,12,5.14,59.00,6607.00,31800,20230907,-10.22,8800,20220929,224.43,31800,-10.22,20230907,8850,222.60,20230103,31800,-10.22,20230907,8800,224.43,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,105801,N,00,N
20230913,090507,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,29900,1250,2,4.36,21550613700,728482,21.83,29050,30000,28950,37200,20100,28650,29586.12,17.78,0,-67720,29950,29300,28650,28000,27350,28975,27675,240,8550,500,20620,50,1,47921854,14329,506.78,4.53,12,1.52,59.00,6607.00,31800,20230907,-5.97,8800,20220929,239.77,31800,-5.97,20230907,8850,237.85,20230103,31800,-5.97,20230907,8800,239.77,20220929,4.50,Y,067310,500,239 억,,8522009,N,N,105801,N,00,N
20230912,160503,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28650,-50,5,-0.17,94339288650,3283509,96.11,28950,29300,28000,37300,20100,28700,28731.33,17.64,0,60773,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13730,485.59,4.34,12,6.85,59.00,6607.00,31800,20230907,-9.91,8800,20220929,225.57,31800,-9.91,20230907,8850,223.73,20230103,31800,-9.91,20230907,8800,225.57,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,105801,N,00,N
20230912,150511,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28550,-150,5,-0.52,89489544250,3113908,91.15,28950,29300,28000,37300,20100,28700,28738.67,17.64,0,45006,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13682,483.90,4.32,12,6.50,59.00,6607.00,31800,20230907,-10.22,8800,20220929,224.43,31800,-10.22,20230907,8850,222.60,20230103,31800,-10.22,20230907,8800,224.43,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,135856,N,00,N
20230912,140510,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28500,-200,5,-0.70,82434915450,2867889,83.95,28950,29300,28000,37300,20100,28700,28744.12,17.64,0,58435,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13658,483.05,4.31,12,5.98,59.00,6607.00,31800,20230907,-10.38,8800,20220929,223.86,31800,-10.38,20230907,8850,222.03,20230103,31800,-10.38,20230907,8800,223.86,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,135856,N,00,N
20230912,130504,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28800,100,2,0.35,54065802050,1888575,55.28,28950,29150,28000,37300,20100,28700,28627.80,17.64,0,135599,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13801,488.14,4.36,12,3.94,59.00,6607.00,31800,20230907,-9.43,8800,20220929,227.27,31800,-9.43,20230907,8850,225.42,20230103,31800,-9.43,20230907,8800,227.27,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,135856,N,00,N
20230912,120500,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28650,-50,5,-0.17,48612847500,1698545,49.72,28950,29150,28000,37300,20100,28700,28620.25,17.64,0,119774,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13730,485.59,4.34,12,3.54,59.00,6607.00,31800,20230907,-9.91,8800,20220929,225.57,31800,-9.91,20230907,8850,223.73,20230103,31800,-9.91,20230907,8800,225.57,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,135856,N,00,N
20230912,110507,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28450,-250,5,-0.87,42300215300,1479122,43.30,28950,29150,28000,37300,20100,28700,28598.14,17.64,0,110128,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13634,482.20,4.31,12,3.09,59.00,6607.00,31800,20230907,-10.53,8800,20220929,223.30,31800,-10.53,20230907,8850,221.47,20230103,31800,-10.53,20230907,8800,223.30,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,135856,N,00,N
20230912,100504,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28500,-200,5,-0.70,33336196250,1165914,34.13,28950,29150,28000,37300,20100,28700,28592.25,17.64,0,26350,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13658,483.05,4.31,12,2.43,59.00,6607.00,31800,20230907,-10.38,8800,20220929,223.86,31800,-10.38,20230907,8850,222.03,20230103,31800,-10.38,20230907,8800,223.86,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,135856,N,00,N
20230912,090514,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28750,50,2,0.17,5399677950,187772,5.50,28950,29000,28450,37300,20100,28700,28756.81,17.64,0,-46377,30133,29416,28883,28166,27633,29150,27900,240,8600,500,20660,50,1,47921854,13778,487.29,4.35,12,0.39,59.00,6607.00,31800,20230907,-9.59,8800,20220929,226.70,31800,-9.59,20230907,8850,224.86,20230103,31800,-9.59,20230907,8800,226.70,20220929,4.95,Y,067310,500,239 억,,8451509,N,N,135856,N,00,N
20230911,160501,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28700,-500,5,-1.71,94959878850,3282464,54.93,29000,29600,28350,37950,20450,29200,28929.57,17.14,0,262159,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,13754,486.44,4.34,12,6.85,59.00,6607.00,31800,20230907,-9.75,8800,20220929,226.14,31800,-9.75,20230907,8850,224.29,20230103,31800,-9.75,20230907,8800,226.14,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135856,N,00,N
20230911,150510,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28650,-550,5,-1.88,88006482500,3039888,50.87,29000,29600,28350,37950,20450,29200,28950.45,17.14,0,239112,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,13730,485.59,4.34,12,6.34,59.00,6607.00,31800,20230907,-9.91,8800,20220929,225.57,31800,-9.91,20230907,8850,223.73,20230103,31800,-9.91,20230907,8800,225.57,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135958,N,00,N
20230911,140515,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28550,-650,5,-2.23,78681923800,2712721,45.39,29000,29600,28350,37950,20450,29200,29004.69,17.14,0,242379,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,13682,483.90,4.32,12,5.66,59.00,6607.00,31800,20230907,-10.22,8800,20220929,224.43,31800,-10.22,20230907,8850,222.60,20230103,31800,-10.22,20230907,8800,224.43,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135958,N,00,N
20230911,130456,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28450,-750,5,-2.57,71369109350,2456891,41.11,29000,29600,28350,37950,20450,29200,29048.45,17.14,0,211416,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,13634,482.20,4.31,12,5.13,59.00,6607.00,31800,20230907,-10.53,8800,20220929,223.30,31800,-10.53,20230907,8850,221.47,20230103,31800,-10.53,20230907,8800,223.30,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135958,N,00,N
20230911,120504,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28500,-700,5,-2.40,62766004650,2154961,36.06,29000,29600,28500,37950,20450,29200,29126.23,17.14,0,173699,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,13658,483.05,4.31,12,4.50,59.00,6607.00,31800,20230907,-10.38,8800,20220929,223.86,31800,-10.38,20230907,8850,222.03,20230103,31800,-10.38,20230907,8800,223.86,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135958,N,00,N
20230911,110453,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,29300,100,2,0.34,49792190850,1705557,28.54,29000,29600,28700,37950,20450,29200,29194.09,17.14,0,209025,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,14041,496.61,4.43,12,3.56,59.00,6607.00,31800,20230907,-7.86,8800,20220929,232.95,31800,-7.86,20230907,8850,231.07,20230103,31800,-7.86,20230907,8800,232.95,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135958,N,00,N
20230911,100456,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,29300,100,2,0.34,38314085300,1311857,21.95,29000,29600,28700,37950,20450,29200,29206.00,17.14,0,223678,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,14041,496.61,4.43,12,2.74,59.00,6607.00,31800,20230907,-7.86,8800,20220929,232.95,31800,-7.86,20230907,8850,231.07,20230103,31800,-7.86,20230907,8800,232.95,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135958,N,00,N
20230911,090455,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,29000,-200,5,-0.68,8698318150,297707,4.98,29000,29500,28950,37950,20450,29200,29217.80,17.14,0,48265,32700,30950,29650,27900,26600,30300,27250,240,8750,500,21020,50,1,47921854,13897,491.53,4.39,12,0.62,59.00,6607.00,31800,20230907,-8.81,8800,20220929,229.55,31800,-8.81,20230907,8850,227.68,20230103,31800,-8.81,20230907,8800,229.55,20220929,5.61,Y,067310,500,239 억,,8213684,N,N,135958,N,00,N
20230908,160503,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,29200,-1800,5,-5.81,174345594400,5918165,65.62,31400,31400,28350,40300,21700,31000,29458.79,17.15,0,-4267,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,13993,494.92,4.42,12,12.35,59.00,6607.00,31800,20230907,-8.18,8800,20220929,231.82,31800,-8.18,20230907,8850,229.94,20230103,31800,-8.18,20230907,8800,231.82,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,135958,N,00,N
20230908,150505,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,29000,-2000,5,-6.45,158847086900,5387117,59.73,31400,31400,28350,40300,21700,31000,29485.03,17.15,0,-31662,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,13897,491.53,4.39,12,11.24,59.00,6607.00,31800,20230907,-8.81,8800,20220929,229.55,31800,-8.81,20230907,8850,227.68,20230103,31800,-8.81,20230907,8800,229.55,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,90430,N,00,N
20230908,140504,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28650,-2350,5,-7.58,145671756950,4930177,54.66,31400,31400,28350,40300,21700,31000,29545.45,17.15,0,-4939,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,13730,485.59,4.34,12,10.29,59.00,6607.00,31800,20230907,-9.91,8800,20220929,225.57,31800,-9.91,20230907,8850,223.73,20230103,31800,-9.91,20230907,8800,225.57,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,90430,N,00,N
20230908,130507,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28950,-2050,5,-6.61,126197334100,4249790,47.12,31400,31400,28550,40300,21700,31000,29693.38,17.15,0,-76177,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,13873,490.68,4.38,12,8.87,59.00,6607.00,31800,20230907,-8.96,8800,20220929,228.98,31800,-8.96,20230907,8850,227.12,20230103,31800,-8.96,20230907,8800,228.98,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,90430,N,00,N
20230908,120514,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,28900,-2100,5,-6.77,117623138900,3952543,43.82,31400,31400,28550,40300,21700,31000,29757.24,17.15,0,-79538,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,13849,489.83,4.37,12,8.25,59.00,6607.00,31800,20230907,-9.12,8800,20220929,228.41,31800,-9.12,20230907,8850,226.55,20230103,31800,-9.12,20230907,8800,228.41,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,90430,N,00,N
20230908,110507,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,29000,-2000,5,-6.45,104115714650,3483965,38.63,31400,31400,28550,40300,21700,31000,29882.61,17.15,0,-73396,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,13897,491.53,4.39,12,7.27,59.00,6607.00,31800,20230907,-8.81,8800,20220929,229.55,31800,-8.81,20230907,8850,227.68,20230103,31800,-8.81,20230907,8800,229.55,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,90430,N,00,N
20230908,100504,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,30000,-1000,5,-3.23,52670311050,1716858,19.04,31400,31400,29800,40300,21700,31000,30677.35,17.15,0,-56850,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,14377,508.47,4.54,12,3.58,59.00,6607.00,31800,20230907,-5.66,8800,20220929,240.91,31800,-5.66,20230907,8850,238.98,20230103,31800,-5.66,20230907,8800,240.91,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,90430,N,00,N
20230908,090509,00,50.00,KSQ150,,반도체,N,N,N,N,50,N,30750,-250,5,-0.81,14672103550,473206,5.25,31400,31400,30450,40300,21700,31000,31005.81,17.15,0,-100002,32966,31982,30816,29832,28666,32475,30325,240,9300,500,22320,50,1,47921854,14736,521.19,4.65,12,0.99,59.00,6607.00,31800,20230907,-3.30,8800,20220929,249.43,31800,-3.30,20230907,8850,247.46,20230103,31800,-3.30,20230907,8800,249.43,20220929,6.70,Y,067310,500,239 억,,8220985,N,N,90430,N,00,N
20230907,160500,54,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31000,1100,2,3.68,275109715450,8906065,159.44,29850,31800,29650,38850,20950,29900,30890.54,16.84,0,140683,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14856,525.42,4.69,12,18.58,59.00,6607.00,31800,20230907,-2.52,8800,20220929,252.27,31800,-2.52,20230907,8850,250.28,20230103,31800,-2.52,20230907,8800,252.27,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,90430,N,01,N
20230907,150504,54,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,30450,550,2,1.84,265000991550,8578145,153.57,29850,31800,29650,38850,20950,29900,30893.09,16.84,0,192707,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14592,516.10,4.61,12,17.90,59.00,6607.00,31800,20230907,-4.25,8800,20220929,246.02,31800,-4.25,20230907,8850,244.07,20230103,31800,-4.25,20230907,8800,246.02,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,82909,N,01,N
20230907,140459,54,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,30700,800,2,2.68,248944256250,8051516,144.14,29850,31800,29650,38850,20950,29900,30919.49,16.84,0,209837,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14712,520.34,4.65,12,16.80,59.00,6607.00,31800,20230907,-3.46,8800,20220929,248.86,31800,-3.46,20230907,8850,246.89,20230103,31800,-3.46,20230907,8800,248.86,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,82909,N,01,N
20230907,130500,54,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31150,1250,2,4.18,217421545550,7039649,126.02,29850,31800,29650,38850,20950,29900,30885.90,16.84,0,233953,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14928,527.97,4.71,12,14.69,59.00,6607.00,31800,20230907,-2.04,8800,20220929,253.98,31800,-2.04,20230907,8850,251.98,20230103,31800,-2.04,20230907,8800,253.98,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,82909,N,01,N
20230907,120508,54,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,30950,1050,2,3.51,178607379750,5799301,103.82,29850,31800,29650,38850,20950,29900,30798.78,16.84,0,157679,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14832,524.58,4.68,12,12.10,59.00,6607.00,31800,20230907,-2.67,8800,20220929,251.70,31800,-2.67,20230907,8850,249.72,20230103,31800,-2.67,20230907,8800,251.70,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,82909,N,01,N
20230907,110505,54,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,30650,750,2,2.51,165900838250,5386762,96.43,29850,31800,29650,38850,20950,29900,30798.62,16.84,0,52246,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14688,519.49,4.64,12,11.24,59.00,6607.00,31800,20230907,-3.62,8800,20220929,248.30,31800,-3.62,20230907,8850,246.33,20230103,31800,-3.62,20230907,8800,248.30,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,82909,N,01,N
20230907,100502,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30850,950,2,3.18,102278975600,3336283,59.73,29850,31450,29650,38850,20950,29900,30657.57,16.84,0,147067,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14784,522.88,4.67,12,6.96,59.00,6607.00,31700,20230905,-2.68,8800,20220929,250.57,31700,-2.68,20230905,8850,248.59,20230103,31700,-2.68,20230905,8800,250.57,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,82909,N,01,N
20230907,090507,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30450,550,2,1.84,8005681900,264967,4.74,29850,30550,29750,38850,20950,29900,30219.23,16.84,0,30031,31633,30766,30033,29166,28433,31200,29600,240,8950,500,21520,50,1,47921854,14592,516.10,4.61,12,0.55,59.00,6607.00,31700,20230905,-3.94,8800,20220929,246.02,31700,-3.94,20230905,8850,244.07,20230103,31700,-3.94,20230905,8800,246.02,20220929,6.77,Y,067310,500,239 억,,8071652,N,N,82909,N,01,N
20230906,160500,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,29900,250,2,0.84,167363014650,5529620,36.38,29300,30900,29300,38500,20800,29650,30271.22,15.98,0,486871,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14329,506.78,4.53,12,11.54,59.00,6607.00,31700,20230905,-5.68,8800,20220929,239.77,31700,-5.68,20230905,8850,237.85,20230103,31700,-5.68,20230905,8800,239.77,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,82909,N,01,N
20230906,150500,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,29900,250,2,0.84,161819776400,5343969,35.16,29300,30900,29300,38500,20800,29650,30285.22,15.98,0,467371,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14329,506.78,4.53,12,11.15,59.00,6607.00,31700,20230905,-5.68,8800,20220929,239.77,31700,-5.68,20230905,8850,237.85,20230103,31700,-5.68,20230905,8800,239.77,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,11376,N,01,N
20230906,140503,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30100,450,2,1.52,148152482300,4887211,32.15,29300,30900,29300,38500,20800,29650,30319.39,15.98,0,460376,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14424,510.17,4.56,12,10.20,59.00,6607.00,31700,20230905,-5.05,8800,20220929,242.05,31700,-5.05,20230905,8850,240.11,20230103,31700,-5.05,20230905,8800,242.05,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,11376,N,01,N
20230906,130459,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30550,900,2,3.04,122574851950,4047708,26.63,29300,30850,29300,38500,20800,29650,30288.37,15.98,0,409084,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14640,517.80,4.62,12,8.45,59.00,6607.00,31700,20230905,-3.63,8800,20220929,247.16,31700,-3.63,20230905,8850,245.20,20230103,31700,-3.63,20230905,8800,247.16,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,11376,N,01,N
20230906,120507,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30100,450,2,1.52,108671144850,3589879,23.62,29300,30850,29300,38500,20800,29650,30278.01,15.98,0,369153,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14424,510.17,4.56,12,7.49,59.00,6607.00,31700,20230905,-5.05,8800,20220929,242.05,31700,-5.05,20230905,8850,240.11,20230103,31700,-5.05,20230905,8800,242.05,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,11376,N,01,N
20230906,110504,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30200,550,2,1.85,102324929950,3379366,22.23,29300,30850,29300,38500,20800,29650,30286.30,15.98,0,332254,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14472,511.86,4.57,12,7.05,59.00,6607.00,31700,20230905,-4.73,8800,20220929,243.18,31700,-4.73,20230905,8850,241.24,20230103,31700,-4.73,20230905,8800,243.18,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,11376,N,01,N
20230906,100451,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30450,800,2,2.70,85195577800,2808371,18.47,29300,30850,29300,38500,20800,29650,30345.46,15.98,0,289311,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14592,516.10,4.61,12,5.86,59.00,6607.00,31700,20230905,-3.94,8800,20220929,246.02,31700,-3.94,20230905,8850,244.07,20230103,31700,-3.94,20230905,8800,246.02,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,11376,N,01,N
20230906,090454,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,30500,850,2,2.87,22577742000,748936,4.93,29300,30550,29300,38500,20800,29650,30172.23,15.98,0,94128,33150,31400,29950,28200,26750,32275,29075,240,8850,500,21340,50,1,47921854,14616,516.95,4.62,12,1.56,59.00,6607.00,31700,20230905,-3.79,8800,20220929,246.59,31700,-3.79,20230905,8850,244.63,20230103,31700,-3.79,20230905,8800,246.59,20220929,5.88,Y,067310,500,239 억,,7655551,N,N,11376,N,01,N
20230905,160456,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29650,150,2,0.51,456583861200,15106629,73.10,29300,31700,28500,38350,20650,29500,30224.85,14.54,0,654116,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,14209,502.54,4.49,12,31.52,59.00,6607.00,31700,20230905,-6.47,8800,20220929,236.93,31700,-6.47,20230905,8850,235.03,20230103,31700,-6.47,20230905,8800,236.93,20220929,6.61,N,067310,500,239 억,,6966367,N,N,11302,N,00,N
20230905,150507,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29750,250,2,0.85,447237657200,14790935,71.57,29300,31700,28500,38350,20650,29500,30237.50,14.54,0,610826,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,14257,504.24,4.50,12,30.86,59.00,6607.00,31700,20230905,-6.15,8800,20220929,238.07,31700,-6.15,20230905,8850,236.16,20230103,31700,-6.15,20230905,8800,238.07,20220929,6.61,N,067310,500,239 억,,6966367,N,N,439964,N,00,N
20230905,140503,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29650,150,2,0.51,433230359600,14318480,69.29,29300,31700,28500,38350,20650,29500,30256.96,14.54,0,541933,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,14209,502.54,4.49,12,29.88,59.00,6607.00,31700,20230905,-6.47,8800,20220929,236.93,31700,-6.47,20230905,8850,235.03,20230103,31700,-6.47,20230905,8800,236.93,20220929,6.61,N,067310,500,239 억,,6966367,N,N,439964,N,00,N
20230905,130444,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29450,-50,5,-0.17,420177150850,13875919,67.15,29300,31700,28500,38350,20650,29500,30281.28,14.54,0,432356,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,14113,499.15,4.46,12,28.96,59.00,6607.00,31700,20230905,-7.10,8800,20220929,234.66,31700,-7.10,20230905,8850,232.77,20230103,31700,-7.10,20230905,8800,234.66,20220929,6.61,N,067310,500,239 억,,6966367,N,N,439964,N,00,N
20230905,120454,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29550,50,2,0.17,404499063500,13347854,64.59,29300,31700,28500,38350,20650,29500,30304.69,14.54,0,377315,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,14161,500.85,4.47,12,27.85,59.00,6607.00,31700,20230905,-6.78,8800,20220929,235.80,31700,-6.78,20230905,8850,233.90,20230103,31700,-6.78,20230905,8800,235.80,20220929,6.61,N,067310,500,239 억,,6966367,N,N,439964,N,00,N
20230905,110457,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29200,-300,5,-1.02,371114480200,12215958,59.11,29300,31700,28500,38350,20650,29500,30379.80,14.54,0,203945,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,13993,494.92,4.42,12,25.49,59.00,6607.00,31700,20230905,-7.89,8800,20220929,231.82,31700,-7.89,20230905,8850,229.94,20230103,31700,-7.89,20230905,8800,231.82,20220929,6.61,N,067310,500,239 억,,6966367,N,N,439964,N,00,N
20230905,100452,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,30750,1250,2,4.24,269609437150,8757735,42.38,29300,31700,29200,38350,20650,29500,30785.93,14.54,0,308698,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,14736,521.19,4.65,12,18.28,59.00,6607.00,31700,20230905,-3.00,8800,20220929,249.43,31700,-3.00,20230905,8850,247.46,20230103,31700,-3.00,20230905,8800,249.43,20220929,6.61,N,067310,500,239 억,,6966367,N,N,439964,N,00,N
20230905,090448,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,30350,850,2,2.88,28829687850,963418,4.66,29300,30550,29200,38350,20650,29500,29926.31,14.54,0,154592,31633,30566,29333,28266,27033,29950,27650,240,8850,500,21240,50,1,47921854,14544,514.41,4.59,12,2.01,59.00,6607.00,30550,20230905,-0.65,8800,20220929,244.89,30550,-0.65,20230905,8850,242.94,20230103,30550,-0.65,20230905,8800,244.89,20220929,6.61,N,067310,500,239 억,,6966367,N,N,439964,N,00,N
20230904,160450,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29500,1900,2,6.88,602615918300,20541728,111.55,29750,30400,28100,35850,19350,27600,29336.07,13.72,0,589133,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,14137,500.00,4.46,12,42.87,59.00,6607.00,30400,20230904,-2.96,8800,20220929,235.23,30400,-2.96,20230904,8850,233.33,20230103,30400,-2.96,20230904,8800,235.23,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,439953,N,00,N
20230904,150443,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29450,1850,2,6.70,570688873750,19463361,105.70,29750,30400,28100,35850,19350,27600,29321.32,13.72,0,532784,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,14113,499.15,4.46,12,40.61,59.00,6607.00,30400,20230904,-3.12,8800,20220929,234.66,30400,-3.12,20230904,8850,232.77,20230103,30400,-3.12,20230904,8800,234.66,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,244536,N,00,N
20230904,140439,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29300,1700,2,6.16,546997092350,18656890,101.32,29750,30400,28100,35850,19350,27600,29318.91,13.72,0,391966,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,14041,496.61,4.43,12,38.93,59.00,6607.00,30400,20230904,-3.62,8800,20220929,232.95,30400,-3.62,20230904,8850,231.07,20230103,30400,-3.62,20230904,8800,232.95,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,244536,N,00,N
20230904,130446,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29200,1600,2,5.80,528186499450,18011359,97.81,29750,30400,28100,35850,19350,27600,29325.33,13.72,0,234001,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,13993,494.92,4.42,12,37.58,59.00,6607.00,30400,20230904,-3.95,8800,20220929,231.82,30400,-3.95,20230904,8850,229.94,20230103,30400,-3.95,20230904,8800,231.82,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,244536,N,00,N
20230904,120439,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29550,1950,2,7.07,504865492300,17217571,93.50,29750,30400,28100,35850,19350,27600,29322.84,13.72,0,153434,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,14161,500.85,4.47,12,35.93,59.00,6607.00,30400,20230904,-2.80,8800,20220929,235.80,30400,-2.80,20230904,8850,233.90,20230103,30400,-2.80,20230904,8800,235.80,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,244536,N,00,N
20230904,110432,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29250,1650,2,5.98,441667665350,15095311,81.98,29750,30350,28100,35850,19350,27600,29258.76,13.72,0,-8164,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,14017,495.76,4.43,12,31.50,59.00,6607.00,30350,20230904,-3.62,8800,20220929,232.39,30350,-3.62,20230904,8850,230.51,20230103,30350,-3.62,20230904,8800,232.39,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,244536,N,00,N
20230904,100434,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29450,1850,2,6.70,275408861300,9477616,51.47,29750,29950,28100,35850,19350,27600,29059.10,13.72,0,-225027,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,14113,499.15,4.46,12,19.78,59.00,6607.00,29950,20230904,-1.67,8800,20220929,234.66,29950,-1.67,20230904,8850,232.77,20230103,29950,-1.67,20230904,8800,234.66,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,244536,N,00,N
20230904,090443,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,29600,2000,2,7.25,90457919850,3062631,16.63,29750,29950,28750,35850,19350,27600,29536.96,13.72,0,-54946,31833,29716,25483,23366,19133,30775,24425,240,8250,500,19870,50,1,47921854,14185,501.69,4.48,12,6.39,59.00,6607.00,29950,20230904,-1.17,8800,20220929,236.36,29950,-1.17,20230904,8850,234.46,20230103,29950,-1.17,20230904,8800,236.36,20220929,6.75,Y,067310,500,239 억,,6572621,N,N,244536,N,00,N
20230901,160435,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,27600,6350,1,29.88,473323792250,18405372,1335.96,21400,27600,21250,27600,14900,21250,25716.50,9.36,0,2106941,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,13226,467.80,4.18,12,38.41,59.00,6607.00,27600,20230901,0.00,8800,20220929,213.64,27600,0.00,20230901,8850,211.86,20230103,27600,0.00,20230901,8800,213.64,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,244536,N,00,N
20230901,150444,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,27600,6350,1,29.88,469693840250,18273852,1326.42,21400,27600,21250,27600,14900,21250,25703.07,9.36,0,2108827,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,13226,467.80,4.18,12,38.13,59.00,6607.00,27600,20230901,0.00,8800,20220929,213.64,27600,0.00,20230901,8850,211.86,20230103,27600,0.00,20230901,8800,213.64,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,104915,N,00,N
20230901,140442,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,27400,6150,2,28.94,433270060400,16952214,1230.49,21400,27500,21250,27600,14900,21250,25558.33,9.36,0,2029502,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,13131,464.41,4.15,12,35.37,59.00,6607.00,27500,20230901,-0.36,8800,20220929,211.36,27500,-0.36,20230901,8850,209.60,20230103,27500,-0.36,20230901,8800,211.36,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,104915,N,00,N
20230901,130432,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,27350,6100,2,28.71,389181150200,15329502,1112.70,21400,27500,21250,27600,14900,21250,25387.73,9.36,0,1637680,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,13107,463.56,4.14,12,31.99,59.00,6607.00,27500,20230901,-0.55,8800,20220929,210.80,27500,-0.55,20230901,8850,209.04,20230103,27500,-0.55,20230901,8800,210.80,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,104915,N,00,N
20230901,120436,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,26750,5500,2,25.88,331973927700,13226053,960.02,21400,27150,21250,27600,14900,21250,25100.01,9.36,0,1326332,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,12819,453.39,4.05,12,27.60,59.00,6607.00,27150,20230901,-1.47,8800,20220929,203.98,27150,-1.47,20230901,8850,202.26,20230103,27150,-1.47,20230901,8800,203.98,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,104915,N,00,N
20230901,110436,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,25900,4650,2,21.88,213492484950,8771741,636.70,21400,26450,21250,27600,14900,21250,24338.68,9.36,0,983263,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,12412,438.98,3.92,12,18.30,59.00,6607.00,26450,20230901,-2.08,8800,20220929,194.32,26450,-2.08,20230901,8850,192.66,20230103,26450,-2.08,20230901,8800,194.32,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,104915,N,00,N
20230901,100432,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,22100,850,2,4.00,27215573150,1242030,90.15,21400,22400,21250,27600,14900,21250,21912.19,9.36,0,137395,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,10591,374.58,3.34,12,2.59,59.00,6607.00,23500,20230718,-5.96,8800,20220929,151.14,23500,-5.96,20230718,8850,149.72,20230103,23500,-5.96,20230718,8800,151.14,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,104915,N,00,N
20230901,090429,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21500,250,2,1.18,1887026400,88172,6.40,21400,21550,21250,27600,14900,21250,21401.72,9.36,0,4720,21916,21582,20966,20632,20016,21750,20800,240,6350,500,15300,50,1,47921854,10303,364.41,3.25,12,0.18,59.00,6607.00,23500,20230718,-8.51,8800,20220929,144.32,23500,-8.51,20230718,8850,142.94,20230103,23500,-8.51,20230718,8800,144.32,20220929,6.75,Y,067310,500,239 억,,4483304,N,N,104915,N,00,N