KissMeData/067310/price/prices-20230801.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
20230831,160621,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21250,500,2,2.41,28512864100,1358935,80.50,20800,21300,20350,26950,14550,20750,20981.36,8.65,0,316363,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,10183,360.17,3.22,12,2.84,59.00,6607.00,23500,20230718,-9.57,8800,20220929,141.48,23500,-9.57,20230718,8850,140.11,20230103,23500,-9.57,20230718,8800,141.48,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,104908,N,00,N
20230831,150755,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21050,300,2,1.45,26154826750,1247625,73.90,20800,21300,20350,26950,14550,20750,20963.73,8.65,0,259676,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,10088,356.78,3.19,12,2.60,59.00,6607.00,23500,20230718,-10.43,8800,20220929,139.20,23500,-10.43,20230718,8850,137.85,20230103,23500,-10.43,20230718,8800,139.20,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,53427,N,00,N
20230831,140842,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21200,450,2,2.17,21552032350,1030130,61.02,20800,21300,20350,26950,14550,20750,20921.70,8.65,0,193576,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,10159,359.32,3.21,12,2.15,59.00,6607.00,23500,20230718,-9.79,8800,20220929,140.91,23500,-9.79,20230718,8850,139.55,20230103,23500,-9.79,20230718,8800,140.91,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,53427,N,00,N
20230831,130814,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21100,350,2,1.69,17948465250,860073,50.95,20800,21200,20350,26950,14550,20750,20868.56,8.65,0,160528,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,10112,357.63,3.19,12,1.79,59.00,6607.00,23500,20230718,-10.21,8800,20220929,139.77,23500,-10.21,20230718,8850,138.42,20230103,23500,-10.21,20230718,8800,139.77,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,53427,N,00,N
20230831,120834,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21050,300,2,1.45,13500378850,648775,38.43,20800,21050,20350,26950,14550,20750,20809.05,8.65,0,73510,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,10088,356.78,3.19,12,1.35,59.00,6607.00,23500,20230718,-10.43,8800,20220929,139.20,23500,-10.43,20230718,8850,137.85,20230103,23500,-10.43,20230718,8800,139.20,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,53427,N,00,N
20230831,111155,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20900,150,2,0.72,11643702150,560269,33.19,20800,21050,20350,26950,14550,20750,20782.35,8.65,0,21799,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,10016,354.24,3.16,12,1.17,59.00,6607.00,23500,20230718,-11.06,8800,20220929,137.50,23500,-11.06,20230718,8850,136.16,20230103,23500,-11.06,20230718,8800,137.50,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,53427,N,00,N
20230831,100910,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20800,50,2,0.24,8013409100,386563,22.90,20800,21000,20350,26950,14550,20750,20729.88,8.65,0,-30463,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,9968,352.54,3.15,12,0.81,59.00,6607.00,23500,20230718,-11.49,8800,20220929,136.36,23500,-11.49,20230718,8850,135.03,20230103,23500,-11.49,20230718,8800,136.36,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,53427,N,00,N
20230831,090752,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20550,-200,5,-0.96,1911891800,93063,5.51,20800,20850,20350,26950,14550,20750,20543.62,8.65,0,-32138,21416,21082,20516,20182,19616,21250,20350,240,6200,500,14940,50,1,47921854,9848,348.31,3.11,12,0.19,59.00,6607.00,23500,20230718,-12.55,8800,20220929,133.52,23500,-12.55,20230718,8850,132.20,20230103,23500,-12.55,20230718,8800,133.52,20220929,6.89,Y,067310,500,239 억,,4143698,N,N,53427,N,00,N
20230830,160625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,940,2,4.75,34460525240,1678302,186.08,20350,20850,19950,25750,13870,19810,20532.54,8.02,0,333916,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9944,351.69,3.14,12,3.50,59.00,6607.00,23500,20230718,-11.70,8800,20220929,135.80,23500,-11.70,20230718,8850,134.46,20230103,23500,-11.70,20230718,8800,135.80,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53427,N,00,N
20230830,150739,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20700,890,2,4.49,33209929090,1617916,179.38,20350,20850,19950,25750,13870,19810,20526.36,8.02,0,320359,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9920,350.85,3.13,12,3.38,59.00,6607.00,23500,20230718,-11.91,8800,20220929,135.23,23500,-11.91,20230718,8850,133.90,20230103,23500,-11.91,20230718,8800,135.23,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53237,N,00,N
20230830,140815,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,940,2,4.75,28545513190,1393240,154.47,20350,20800,19950,25750,13870,19810,20488.58,8.02,0,293955,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9944,351.69,3.14,12,2.91,59.00,6607.00,23500,20230718,-11.70,8800,20220929,135.80,23500,-11.70,20230718,8850,134.46,20230103,23500,-11.70,20230718,8800,135.80,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53237,N,00,N
20230830,130801,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,940,2,4.75,24969781690,1221013,135.38,20350,20800,19950,25750,13870,19810,20450.05,8.02,0,248802,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9944,351.69,3.14,12,2.55,59.00,6607.00,23500,20230718,-11.70,8800,20220929,135.80,23500,-11.70,20230718,8850,134.46,20230103,23500,-11.70,20230718,8800,135.80,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53237,N,00,N
20230830,120816,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,940,2,4.75,22249993340,1089820,120.83,20350,20800,19950,25750,13870,19810,20416.21,8.02,0,200768,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9944,351.69,3.14,12,2.27,59.00,6607.00,23500,20230718,-11.70,8800,20220929,135.80,23500,-11.70,20230718,8850,134.46,20230103,23500,-11.70,20230718,8800,135.80,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53237,N,00,N
20230830,111145,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,940,2,4.75,18759754940,921362,102.15,20350,20750,19950,25750,13870,19810,20360.90,8.02,0,149758,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9944,351.69,3.14,12,1.92,59.00,6607.00,23500,20230718,-11.70,8800,20220929,135.80,23500,-11.70,20230718,8850,134.46,20230103,23500,-11.70,20230718,8800,135.80,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53237,N,00,N
20230830,100841,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,690,2,3.48,10558246740,522844,57.97,20350,20500,19950,25750,13870,19810,20193.88,8.02,0,74299,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9824,347.46,3.10,12,1.09,59.00,6607.00,23500,20230718,-12.77,8800,20220929,132.95,23500,-12.77,20230718,8850,131.64,20230103,23500,-12.77,20230718,8800,132.95,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53237,N,00,N
20230830,090742,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20050,240,2,1.21,3219543550,159100,17.64,20350,20400,20000,25750,13870,19810,20235.97,8.02,0,-73651,20210,20010,19680,19480,19150,20110,19580,240,5940,500,14260,50,1,47921854,9608,339.83,3.03,12,0.33,59.00,6607.00,23500,20230718,-14.68,8800,20220929,127.84,23500,-14.68,20230718,8850,126.55,20230103,23500,-14.68,20230718,8800,127.84,20220929,6.89,Y,067310,500,239 억,,3844267,N,N,53237,N,00,N
20230829,160621,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19810,670,2,3.50,17638529410,897849,107.86,19360,19880,19350,24850,13400,19140,19645.23,7.46,0,256067,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9493,335.76,3.00,12,1.87,59.00,6607.00,23500,20230718,-15.70,8800,20220929,125.11,23500,-15.70,20230718,8850,123.84,20230103,23500,-15.70,20230718,8800,125.11,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,53237,N,00,N
20230829,150743,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19850,710,2,3.71,16640379350,847485,101.81,19360,19880,19350,24850,13400,19140,19635.01,7.46,0,238330,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9512,336.44,3.00,12,1.77,59.00,6607.00,23500,20230718,-15.53,8800,20220929,125.57,23500,-15.53,20230718,8850,124.29,20230103,23500,-15.53,20230718,8800,125.57,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,54134,N,00,N
20230829,140840,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19640,500,2,2.61,13583808240,692953,83.25,19360,19790,19350,24850,13400,19140,19602.78,7.46,0,190669,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9412,332.88,2.97,12,1.45,59.00,6607.00,23500,20230718,-16.43,8800,20220929,123.18,23500,-16.43,20230718,8850,121.92,20230103,23500,-16.43,20230718,8800,123.18,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,54134,N,00,N
20230829,130801,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19780,640,2,3.34,12242487680,624846,75.07,19360,19790,19350,24850,13400,19140,19592.81,7.46,0,195553,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9479,335.25,2.99,12,1.30,59.00,6607.00,23500,20230718,-15.83,8800,20220929,124.77,23500,-15.83,20230718,8850,123.50,20230103,23500,-15.83,20230718,8800,124.77,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,54134,N,00,N
20230829,120827,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19700,560,2,2.93,9976798900,510029,61.27,19360,19770,19350,24850,13400,19140,19561.24,7.46,0,143039,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9441,333.90,2.98,12,1.06,59.00,6607.00,23500,20230718,-16.17,8800,20220929,123.86,23500,-16.17,20230718,8850,122.60,20230103,23500,-16.17,20230718,8800,123.86,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,54134,N,00,N
20230829,111340,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19550,410,2,2.14,7201858890,369065,44.34,19360,19700,19350,24850,13400,19140,19513.80,7.46,0,62854,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9369,331.36,2.96,12,0.77,59.00,6607.00,23500,20230718,-16.81,8800,20220929,122.16,23500,-16.81,20230718,8850,120.90,20230103,23500,-16.81,20230718,8800,122.16,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,54134,N,00,N
20230829,100906,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19530,390,2,2.04,5903943600,302432,36.33,19360,19700,19350,24850,13400,19140,19521.56,7.46,0,63678,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9359,331.02,2.96,12,0.63,59.00,6607.00,23500,20230718,-16.89,8800,20220929,121.93,23500,-16.89,20230718,8850,120.68,20230103,23500,-16.89,20230718,8800,121.93,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,54134,N,00,N
20230829,090609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19410,270,2,1.41,1469795860,75572,9.08,19360,19540,19350,24850,13400,19140,19448.95,7.46,0,14934,20006,19572,19336,18902,18666,19455,18785,240,5710,500,13780,10,1,47921854,9302,328.98,2.94,12,0.16,59.00,6607.00,23500,20230718,-17.40,8800,20220929,120.57,23500,-17.40,20230718,8850,119.32,20230103,23500,-17.40,20230718,8800,120.57,20220929,6.88,Y,067310,500,239 억,,3573625,N,N,54134,N,00,N
20230828,160603,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19140,-330,5,-1.69,16002019020,826207,63.66,19710,19770,19100,25300,13630,19470,19368.53,7.61,0,-72612,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9172,324.41,2.90,12,1.72,59.00,6607.00,23500,20230718,-18.55,8800,20220929,117.50,23500,-18.55,20230718,8850,116.27,20230103,23500,-18.55,20230718,8800,117.50,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,54134,N,00,N
20230828,150610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19140,-330,5,-1.69,14789638530,762833,58.78,19710,19770,19130,25300,13630,19470,19387.77,7.61,0,-78433,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9172,324.41,2.90,12,1.59,59.00,6607.00,23500,20230718,-18.55,8800,20220929,117.50,23500,-18.55,20230718,8850,116.27,20230103,23500,-18.55,20230718,8800,117.50,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,97336,N,00,N
20230828,140610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19180,-290,5,-1.49,12864644450,662356,51.04,19710,19770,19170,25300,13630,19470,19422.55,7.61,0,-85287,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9191,325.08,2.90,12,1.38,59.00,6607.00,23500,20230718,-18.38,8800,20220929,117.95,23500,-18.38,20230718,8850,116.72,20230103,23500,-18.38,20230718,8800,117.95,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,97336,N,00,N
20230828,130614,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19250,-220,5,-1.13,10924023870,561347,43.25,19710,19770,19240,25300,13630,19470,19460.37,7.61,0,-76261,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9225,326.27,2.91,12,1.17,59.00,6607.00,23500,20230718,-18.09,8800,20220929,118.75,23500,-18.09,20230718,8850,117.51,20230103,23500,-18.09,20230718,8800,118.75,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,97336,N,00,N
20230828,120609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19320,-150,5,-0.77,8583898760,440062,33.91,19710,19770,19310,25300,13630,19470,19506.12,7.61,0,-44758,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9259,327.46,2.92,12,0.92,59.00,6607.00,23500,20230718,-17.79,8800,20220929,119.55,23500,-17.79,20230718,8850,118.31,20230103,23500,-17.79,20230718,8800,119.55,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,97336,N,00,N
20230828,110604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19380,-90,5,-0.46,7154320900,366218,28.22,19710,19770,19310,25300,13630,19470,19535.71,7.61,0,-20758,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9287,328.47,2.93,12,0.76,59.00,6607.00,23500,20230718,-17.53,8800,20220929,120.23,23500,-17.53,20230718,8850,118.98,20230103,23500,-17.53,20230718,8800,120.23,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,97336,N,00,N
20230828,100600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19490,20,2,0.10,5068106580,258772,19.94,19710,19770,19450,25300,13630,19470,19585.26,7.61,0,-15923,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9340,330.34,2.95,12,0.54,59.00,6607.00,23500,20230718,-17.06,8800,20220929,121.48,23500,-17.06,20230718,8850,120.23,20230103,23500,-17.06,20230718,8800,121.48,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,97336,N,00,N
20230828,090609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19710,240,2,1.23,1210649890,61577,4.74,19710,19770,19470,25300,13630,19470,19661.06,7.61,0,8360,20690,20080,19590,18980,18490,20385,19285,240,5830,500,14010,10,1,47921854,9445,334.07,2.98,12,0.13,59.00,6607.00,23500,20230718,-16.13,8800,20220929,123.98,23500,-16.13,20230718,8850,122.71,20230103,23500,-16.13,20230718,8800,123.98,20220929,6.82,Y,067310,500,239 억,,3645332,N,N,97336,N,00,N
20230825,160604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19470,-70,5,-0.36,25190768480,1288314,87.78,19120,20200,19100,25400,13680,19540,19553.34,7.82,0,-134189,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9330,330.00,2.95,12,2.69,59.00,6607.00,23500,20230718,-17.15,8800,20220929,121.25,23500,-17.15,20230718,8850,120.00,20230103,23500,-17.15,20230718,8800,121.25,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,97336,N,00,N
20230825,150608,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19410,-130,5,-0.67,24272104130,1241063,84.56,19120,20200,19100,25400,13680,19540,19557.54,7.82,0,-141541,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9302,328.98,2.94,12,2.59,59.00,6607.00,23500,20230718,-17.40,8800,20220929,120.57,23500,-17.40,20230718,8850,119.32,20230103,23500,-17.40,20230718,8800,120.57,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,83418,N,00,N
20230825,140606,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19360,-180,5,-0.92,23196711780,1185546,80.78,19120,20200,19100,25400,13680,19540,19566.32,7.82,0,-145117,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9278,328.14,2.93,12,2.47,59.00,6607.00,23500,20230718,-17.62,8800,20220929,120.00,23500,-17.62,20230718,8850,118.76,20230103,23500,-17.62,20230718,8800,120.00,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,83418,N,00,N
20230825,130604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19610,70,2,0.36,21390796790,1093120,74.48,19120,20200,19100,25400,13680,19540,19568.63,7.82,0,-146117,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9397,332.37,2.97,12,2.28,59.00,6607.00,23500,20230718,-16.55,8800,20220929,122.84,23500,-16.55,20230718,8850,121.58,20230103,23500,-16.55,20230718,8800,122.84,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,83418,N,00,N
20230825,120604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19330,-210,5,-1.07,18904629550,964463,65.72,19120,20200,19100,25400,13680,19540,19601.33,7.82,0,-132820,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9263,327.63,2.93,12,2.01,59.00,6607.00,23500,20230718,-17.74,8800,20220929,119.66,23500,-17.74,20230718,8850,118.42,20230103,23500,-17.74,20230718,8800,119.66,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,83418,N,00,N
20230825,110605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19320,-220,5,-1.13,17669148120,900380,61.35,19120,20200,19100,25400,13680,19540,19624.30,7.82,0,-107558,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9259,327.46,2.92,12,1.88,59.00,6607.00,23500,20230718,-17.79,8800,20220929,119.55,23500,-17.79,20230718,8850,118.31,20230103,23500,-17.79,20230718,8800,119.55,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,83418,N,00,N
20230825,100606,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19450,-90,5,-0.46,15364137390,780977,53.21,19120,20200,19100,25400,13680,19540,19673.34,7.82,0,-64619,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9321,329.66,2.94,12,1.63,59.00,6607.00,23500,20230718,-17.23,8800,20220929,121.02,23500,-17.23,20230718,8850,119.77,20230103,23500,-17.23,20230718,8800,121.02,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,83418,N,00,N
20230825,090604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19300,-240,5,-1.23,1527548290,79485,5.42,19120,19380,19100,25400,13680,19540,19209.10,7.82,0,28304,20313,19926,19513,19126,18713,19720,18920,240,5860,500,14060,10,1,47921854,9249,327.12,2.92,12,0.17,59.00,6607.00,23500,20230718,-17.87,8800,20220929,119.32,23500,-17.87,20230718,8850,118.08,20230103,23500,-17.87,20230718,8800,119.32,20220929,6.87,Y,067310,500,239 억,,3747177,N,N,83418,N,00,N
20230824,160600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19540,510,2,2.68,28286552610,1442850,149.80,19580,19900,19100,24700,13330,19030,19604.66,8.02,0,-105784,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9364,331.19,2.96,12,3.01,59.00,6607.00,23500,20230718,-16.85,8800,20220929,122.05,23500,-16.85,20230718,8850,120.79,20230103,23500,-16.85,20230718,8800,122.05,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,83418,N,00,N
20230824,150559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19580,550,2,2.89,27544781020,1404917,145.86,19580,19900,19100,24700,13330,19030,19605.98,8.02,0,-110153,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9383,331.86,2.96,12,2.93,59.00,6607.00,23500,20230718,-16.68,8800,20220929,122.50,23500,-16.68,20230718,8850,121.24,20230103,23500,-16.68,20230718,8800,122.50,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,131830,N,00,N
20230824,140559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19550,520,2,2.73,23950809600,1221576,126.82,19580,19900,19100,24700,13330,19030,19606.48,8.02,0,-100142,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9369,331.36,2.96,12,2.55,59.00,6607.00,23500,20230718,-16.81,8800,20220929,122.16,23500,-16.81,20230718,8850,120.90,20230103,23500,-16.81,20230718,8800,122.16,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,131830,N,00,N
20230824,130605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19230,200,2,1.05,21390951090,1090068,113.17,19580,19900,19100,24700,13330,19030,19623.50,8.02,0,-105419,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9215,325.93,2.91,12,2.27,59.00,6607.00,23500,20230718,-18.17,8800,20220929,118.52,23500,-18.17,20230718,8850,117.29,20230103,23500,-18.17,20230718,8800,118.52,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,131830,N,00,N
20230824,120603,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19290,260,2,1.37,19239414680,977972,101.53,19580,19900,19260,24700,13330,19030,19672.77,8.02,0,-64505,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9244,326.95,2.92,12,2.04,59.00,6607.00,23500,20230718,-17.91,8800,20220929,119.20,23500,-17.91,20230718,8850,117.97,20230103,23500,-17.91,20230718,8800,119.20,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,131830,N,00,N
20230824,110602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19550,520,2,2.73,16558451710,840117,87.22,19580,19900,19470,24700,13330,19030,19709.70,8.02,0,-4200,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9369,331.36,2.96,12,1.75,59.00,6607.00,23500,20230718,-16.81,8800,20220929,122.16,23500,-16.81,20230718,8850,120.90,20230103,23500,-16.81,20230718,8800,122.16,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,131830,N,00,N
20230824,100600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19750,720,2,3.78,12802437330,649702,67.45,19580,19900,19470,24700,13330,19030,19705.09,8.02,0,20793,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9465,334.75,2.99,12,1.36,59.00,6607.00,23500,20230718,-15.96,8800,20220929,124.43,23500,-15.96,20230718,8850,123.16,20230103,23500,-15.96,20230718,8800,124.43,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,131830,N,00,N
20230824,090602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19540,510,2,2.68,2755864800,140347,14.57,19580,19730,19520,24700,13330,19030,19636.08,8.02,0,-5842,19770,19400,18980,18610,18190,19585,18795,240,5670,500,13700,10,1,47921854,9364,331.19,2.96,12,0.29,59.00,6607.00,23500,20230718,-16.85,8800,20220929,122.05,23500,-16.85,20230718,8850,120.79,20230103,23500,-16.85,20230718,8800,122.05,20220929,6.87,Y,067310,500,239 억,,3842287,N,N,131830,N,00,N
20230823,160558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19030,260,2,1.39,18169969480,951519,69.88,18770,19350,18560,24400,13140,18770,19096.13,7.94,0,41496,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,9120,322.54,2.88,12,1.99,59.00,6607.00,23500,20230718,-19.02,8800,20220929,116.25,23500,-19.02,20230718,8850,115.03,20230103,23500,-19.02,20230718,8800,116.25,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,131830,N,00,N
20230823,150559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19060,290,2,1.55,17294844890,905550,66.51,18770,19350,18560,24400,13140,18770,19099.03,7.94,0,40964,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,9134,323.05,2.88,12,1.89,59.00,6607.00,23500,20230718,-18.89,8800,20220929,116.59,23500,-18.89,20230718,8850,115.37,20230103,23500,-18.89,20230718,8800,116.59,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,178748,N,00,N
20230823,140603,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18990,220,2,1.17,15369542940,804247,59.07,18770,19350,18560,24400,13140,18770,19110.84,7.94,0,66977,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,9100,321.86,2.87,12,1.68,59.00,6607.00,23500,20230718,-19.19,8800,20220929,115.80,23500,-19.19,20230718,8850,114.58,20230103,23500,-19.19,20230718,8800,115.80,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,178748,N,00,N
20230823,130558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18990,220,2,1.17,14287425340,747258,54.88,18770,19350,18560,24400,13140,18770,19120.21,7.94,0,76133,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,9100,321.86,2.87,12,1.56,59.00,6607.00,23500,20230718,-19.19,8800,20220929,115.80,23500,-19.19,20230718,8850,114.58,20230103,23500,-19.19,20230718,8800,115.80,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,178748,N,00,N
20230823,120603,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19240,470,2,2.50,11970656110,626062,45.98,18770,19350,18560,24400,13140,18770,19121.04,7.94,0,73852,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,9220,326.10,2.91,12,1.31,59.00,6607.00,23500,20230718,-18.13,8800,20220929,118.64,23500,-18.13,20230718,8850,117.40,20230103,23500,-18.13,20230718,8800,118.64,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,178748,N,00,N
20230823,110600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19090,320,2,1.70,9349465580,489518,35.95,18770,19350,18560,24400,13140,18770,19099.91,7.94,0,53199,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,9148,323.56,2.89,12,1.02,59.00,6607.00,23500,20230718,-18.77,8800,20220929,116.93,23500,-18.77,20230718,8850,115.71,20230103,23500,-18.77,20230718,8800,116.93,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,178748,N,00,N
20230823,100558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19000,230,2,1.23,6226363440,326467,23.98,18770,19350,18560,24400,13140,18770,19072.75,7.94,0,43568,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,9105,322.03,2.88,12,0.68,59.00,6607.00,23500,20230718,-19.15,8800,20220929,115.91,23500,-19.15,20230718,8850,114.69,20230103,23500,-19.15,20230718,8800,115.91,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,178748,N,00,N
20230823,090604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18620,-150,5,-0.80,625040330,33403,2.45,18770,18840,18560,24400,13140,18770,18710.57,7.94,0,-9908,20283,19526,19033,18276,17783,19280,18030,240,5630,500,13510,10,1,47921854,8923,315.59,2.82,12,0.07,59.00,6607.00,23500,20230718,-20.77,8800,20220929,111.59,23500,-20.77,20230718,8850,110.40,20230103,23500,-20.77,20230718,8800,111.59,20220929,6.89,Y,067310,500,239 억,,3806120,N,N,178748,N,00,N
20230822,160556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18770,50,2,0.27,25785760630,1355017,210.69,19130,19790,18540,24300,13110,18720,19030.74,8.01,0,-43616,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,8995,318.14,2.84,12,2.83,59.00,6607.00,23500,20230718,-20.13,8800,20220929,113.30,23500,-20.13,20230718,8850,112.09,20230103,23500,-20.13,20230718,8800,113.30,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,178502,N,00,N
20230822,150557,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18670,-50,5,-0.27,24993467260,1312714,204.11,19130,19790,18540,24300,13110,18720,19039.54,8.01,0,-42052,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,8947,316.44,2.83,12,2.74,59.00,6607.00,23500,20230718,-20.55,8800,20220929,112.16,23500,-20.55,20230718,8850,110.96,20230103,23500,-20.55,20230718,8800,112.16,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,41101,N,00,N
20230822,140600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18870,150,2,0.80,23269554790,1220902,189.84,19130,19790,18540,24300,13110,18720,19059.31,8.01,0,-34546,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,9043,319.83,2.86,12,2.55,59.00,6607.00,23500,20230718,-19.70,8800,20220929,114.43,23500,-19.70,20230718,8850,113.22,20230103,23500,-19.70,20230718,8800,114.43,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,41101,N,00,N
20230822,130556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19140,420,2,2.24,19832388510,1041458,161.94,19130,19790,18540,24300,13110,18720,19042.91,8.01,0,-55818,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,9172,324.41,2.90,12,2.17,59.00,6607.00,23500,20230718,-18.55,8800,20220929,117.50,23500,-18.55,20230718,8850,116.27,20230103,23500,-18.55,20230718,8800,117.50,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,41101,N,00,N
20230822,120547,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18900,180,2,0.96,17237503650,905280,140.76,19130,19790,18540,24300,13110,18720,19041.07,8.01,0,-86238,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,9057,320.34,2.86,12,1.89,59.00,6607.00,23500,20230718,-19.57,8800,20220929,114.77,23500,-19.57,20230718,8850,113.56,20230103,23500,-19.57,20230718,8800,114.77,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,41101,N,00,N
20230822,110555,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18720,0,3,0.00,15639635790,820424,127.57,19130,19790,18540,24300,13110,18720,19062.87,8.01,0,-94977,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,8971,317.29,2.83,12,1.71,59.00,6607.00,23500,20230718,-20.34,8800,20220929,112.73,23500,-20.34,20230718,8850,111.53,20230103,23500,-20.34,20230718,8800,112.73,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,41101,N,00,N
20230822,100551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18650,-70,5,-0.37,12445558490,649153,100.94,19130,19790,18620,24300,13110,18720,19172.00,8.01,0,-51822,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,8937,316.10,2.82,12,1.35,59.00,6607.00,23500,20230718,-20.64,8800,20220929,111.93,23500,-20.64,20230718,8850,110.73,20230103,23500,-20.64,20230718,8800,111.93,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,41101,N,00,N
20230822,090556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19600,880,2,4.70,3940370440,202795,31.53,19130,19600,19130,24300,13110,18720,19430.31,8.01,0,44759,19380,19050,18820,18490,18260,18935,18375,240,5580,500,13470,10,1,47921854,9393,332.20,2.97,12,0.42,59.00,6607.00,23500,20230718,-16.60,8800,20220929,122.73,23500,-16.60,20230718,8850,121.47,20230103,23500,-16.60,20230718,8800,122.73,20220929,6.97,Y,067310,500,239 억,,3838545,N,N,41101,N,00,N
20230821,160553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18720,-140,5,-0.74,12035109410,639494,42.34,19030,19150,18590,24500,13210,18860,18819.98,8.12,0,-51636,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,8971,317.29,2.83,12,1.33,59.00,6607.00,23500,20230718,-20.34,8800,20220929,112.73,23500,-20.34,20230718,8850,111.53,20230103,23500,-20.34,20230718,8800,112.73,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,40354,N,00,N
20230821,150558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18810,-50,5,-0.27,11266549320,598502,39.63,19030,19150,18590,24500,13210,18860,18824.55,8.12,0,-61994,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,9014,318.81,2.85,12,1.25,59.00,6607.00,23500,20230718,-19.96,8800,20220929,113.75,23500,-19.96,20230718,8850,112.54,20230103,23500,-19.96,20230718,8800,113.75,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,107321,N,00,N
20230821,140556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18950,90,2,0.48,10270068060,545579,36.12,19030,19150,18590,24500,13210,18860,18824.13,8.12,0,-58788,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,9081,321.19,2.87,12,1.14,59.00,6607.00,23500,20230718,-19.36,8800,20220929,115.34,23500,-19.36,20230718,8850,114.12,20230103,23500,-19.36,20230718,8800,115.34,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,107321,N,00,N
20230821,130600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18900,40,2,0.21,8886318250,472483,31.28,19030,19150,18590,24500,13210,18860,18807.64,8.12,0,-49836,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,9057,320.34,2.86,12,0.99,59.00,6607.00,23500,20230718,-19.57,8800,20220929,114.77,23500,-19.57,20230718,8850,113.56,20230103,23500,-19.57,20230718,8800,114.77,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,107321,N,00,N
20230821,120559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18880,20,2,0.11,7899578790,420275,27.83,19030,19150,18590,24500,13210,18860,18796.13,8.12,0,-46411,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,9048,320.00,2.86,12,0.88,59.00,6607.00,23500,20230718,-19.66,8800,20220929,114.55,23500,-19.66,20230718,8850,113.33,20230103,23500,-19.66,20230718,8800,114.55,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,107321,N,00,N
20230821,110554,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18860,0,3,0.00,6785442160,361150,23.91,19030,19150,18590,24500,13210,18860,18788.32,8.12,0,-36521,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,9038,319.66,2.85,12,0.75,59.00,6607.00,23500,20230718,-19.74,8800,20220929,114.32,23500,-19.74,20230718,8850,113.11,20230103,23500,-19.74,20230718,8800,114.32,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,107321,N,00,N
20230821,100553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18700,-160,5,-0.85,4877021960,259246,17.16,19030,19150,18600,24500,13210,18860,18812.23,8.12,0,-37899,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,8961,316.95,2.83,12,0.54,59.00,6607.00,23500,20230718,-20.43,8800,20220929,112.50,23500,-20.43,20230718,8850,111.30,20230103,23500,-20.43,20230718,8800,112.50,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,107321,N,00,N
20230821,090600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18850,-10,5,-0.05,1161241720,61063,4.04,19030,19150,18840,24500,13210,18860,19018.55,8.12,0,-31605,20293,19576,18633,17916,16973,19935,18275,240,5640,500,13570,10,1,47921854,9033,319.49,2.85,12,0.13,59.00,6607.00,23500,20230718,-19.79,8800,20220929,114.20,23500,-19.79,20230718,8850,112.99,20230103,23500,-19.79,20230718,8800,114.20,20220929,6.97,Y,067310,500,239 억,,3891465,N,N,107321,N,00,N
20230818,160554,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18860,660,2,3.63,28402351540,1503337,191.60,17980,19350,17690,23650,12740,18200,18892.94,8.41,0,-141225,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,9038,319.66,2.85,12,3.14,59.00,6607.00,23500,20230718,-19.74,8800,20220929,114.32,23500,-19.74,20230718,8850,113.11,20230103,23500,-19.74,20230718,8800,114.32,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,107201,N,00,N
20230818,150548,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18940,740,2,4.07,27599268600,1460802,186.18,17980,19350,17690,23650,12740,18200,18893.28,8.41,0,-145652,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,9076,321.02,2.87,12,3.05,59.00,6607.00,23500,20230718,-19.40,8800,20220929,115.23,23500,-19.40,20230718,8850,114.01,20230103,23500,-19.40,20230718,8800,115.23,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,51275,N,00,N
20230818,140554,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18970,770,2,4.23,25541777980,1351722,172.28,17980,19350,17690,23650,12740,18200,18895.79,8.41,0,-151851,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,9091,321.53,2.87,12,2.82,59.00,6607.00,23500,20230718,-19.28,8800,20220929,115.57,23500,-19.28,20230718,8850,114.35,20230103,23500,-19.28,20230718,8800,115.57,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,51275,N,00,N
20230818,130549,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19090,890,2,4.89,23596424120,1249521,159.25,17980,19350,17690,23650,12740,18200,18884.43,8.41,0,-152364,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,9148,323.56,2.89,12,2.61,59.00,6607.00,23500,20230718,-18.77,8800,20220929,116.93,23500,-18.77,20230718,8850,115.71,20230103,23500,-18.77,20230718,8800,116.93,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,51275,N,00,N
20230818,120600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19190,990,2,5.44,21884854600,1159821,147.82,17980,19350,17690,23650,12740,18200,18869.22,8.41,0,-153009,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,9196,325.25,2.90,12,2.42,59.00,6607.00,23500,20230718,-18.34,8800,20220929,118.07,23500,-18.34,20230718,8850,116.84,20230103,23500,-18.34,20230718,8800,118.07,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,51275,N,00,N
20230818,110552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19210,1010,2,5.55,17543939370,932120,118.80,17980,19350,17690,23650,12740,18200,18821.61,8.41,0,-151969,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,9206,325.59,2.91,12,1.95,59.00,6607.00,23500,20230718,-18.26,8800,20220929,118.30,23500,-18.26,20230718,8850,117.06,20230103,23500,-18.26,20230718,8800,118.30,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,51275,N,00,N
20230818,100553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18750,550,2,3.02,5902629360,321221,40.94,17980,18790,17690,23650,12740,18200,18375.66,8.41,0,-32268,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,8985,317.80,2.84,12,0.67,59.00,6607.00,23500,20230718,-20.21,8800,20220929,113.07,23500,-20.21,20230718,8850,111.86,20230103,23500,-20.21,20230718,8800,113.07,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,51275,N,00,N
20230818,090555,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17760,-440,5,-2.42,754079950,42338,5.40,17980,17990,17690,23650,12740,18200,17810.01,8.41,0,-17881,18860,18530,18060,17730,17260,18695,17895,240,5455,500,13100,10,1,47921854,8511,301.02,2.69,12,0.09,59.00,6607.00,23500,20230718,-24.43,8800,20220929,101.82,23500,-24.43,20230718,8850,100.68,20230103,23500,-24.43,20230718,8800,101.82,20220929,7.04,Y,067310,500,239 억,,4028112,N,N,51275,N,00,N
20230817,160553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18200,220,2,1.22,14047379090,779505,86.11,17620,18390,17590,23350,12590,17980,18019.79,8.60,0,-71309,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8722,308.47,2.75,12,1.63,59.00,6607.00,23500,20230718,-22.55,8800,20220929,106.82,23500,-22.55,20230718,8850,105.65,20230103,23500,-22.55,20230718,8800,106.82,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,51275,N,00,N
20230817,150558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18250,270,2,1.50,13502961910,749608,82.81,17620,18390,17590,23350,12590,17980,18013.36,8.60,0,-71522,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8746,309.32,2.76,12,1.56,59.00,6607.00,23500,20230718,-22.34,8800,20220929,107.39,23500,-22.34,20230718,8850,106.21,20230103,23500,-22.34,20230718,8800,107.39,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,115525,N,00,N
20230817,140553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18290,310,2,1.72,11928497000,663587,73.30,17620,18370,17590,23350,12590,17980,17975.78,8.60,0,-26831,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8765,310.00,2.77,12,1.38,59.00,6607.00,23500,20230718,-22.17,8800,20220929,107.84,23500,-22.17,20230718,8850,106.67,20230103,23500,-22.17,20230718,8800,107.84,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,115525,N,00,N
20230817,130550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18080,100,2,0.56,9991741490,557511,61.59,17620,18170,17590,23350,12590,17980,17922.05,8.60,0,-14958,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8664,306.44,2.74,12,1.16,59.00,6607.00,23500,20230718,-23.06,8800,20220929,105.45,23500,-23.06,20230718,8850,104.29,20230103,23500,-23.06,20230718,8800,105.45,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,115525,N,00,N
20230817,120553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17950,-30,5,-0.17,8398190660,469146,51.82,17620,18170,17590,23350,12590,17980,17901.01,8.60,0,-25625,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8602,304.24,2.72,12,0.98,59.00,6607.00,23500,20230718,-23.62,8800,20220929,103.98,23500,-23.62,20230718,8850,102.82,20230103,23500,-23.62,20230718,8800,103.98,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,115525,N,00,N
20230817,110551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17990,10,2,0.06,6672270740,373479,41.26,17620,18050,17590,23350,12590,17980,17865.18,8.60,0,3883,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8621,304.92,2.72,12,0.78,59.00,6607.00,23500,20230718,-23.45,8800,20220929,104.43,23500,-23.45,20230718,8850,103.28,20230103,23500,-23.45,20230718,8800,104.43,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,115525,N,00,N
20230817,100550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18010,30,2,0.17,4859949710,272612,30.11,17620,18050,17590,23350,12590,17980,17827.34,8.60,0,24771,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8631,305.25,2.73,12,0.57,59.00,6607.00,23500,20230718,-23.36,8800,20220929,104.66,23500,-23.36,20230718,8850,103.50,20230103,23500,-23.36,20230718,8800,104.66,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,115525,N,00,N
20230817,090550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17760,-220,5,-1.22,1070306320,60588,6.69,17620,17950,17590,23350,12590,17980,17665.25,8.60,0,14491,18686,18332,18116,17762,17546,18225,17655,240,5380,500,12940,10,1,47921854,8511,301.02,2.69,12,0.13,59.00,6607.00,23500,20230718,-24.43,8800,20220929,101.82,23500,-24.43,20230718,8850,100.68,20230103,23500,-24.43,20230718,8800,101.82,20220929,7.06,Y,067310,500,239 억,,4119782,N,N,115525,N,00,N
20230816,160552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17980,-220,5,-1.21,16178421160,893923,140.86,18180,18470,17900,23650,12740,18200,18098.09,8.50,0,86792,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8616,304.75,2.72,12,1.87,59.00,6607.00,23500,20230718,-23.49,8800,20220929,104.32,23500,-23.49,20230718,8850,103.16,20230103,23500,-23.49,20230718,8800,104.32,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,115525,N,00,N
20230816,150552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17950,-250,5,-1.37,14909499410,823331,129.73,18180,18470,17900,23650,12740,18200,18108.51,8.50,0,54734,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8602,304.24,2.72,12,1.72,59.00,6607.00,23500,20230718,-23.62,8800,20220929,103.98,23500,-23.62,20230718,8850,102.82,20230103,23500,-23.62,20230718,8800,103.98,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,69430,N,00,N
20230816,140550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17980,-220,5,-1.21,13340667920,736078,115.98,18180,18470,17900,23650,12740,18200,18123.76,8.50,0,28951,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8616,304.75,2.72,12,1.54,59.00,6607.00,23500,20230718,-23.49,8800,20220929,104.32,23500,-23.49,20230718,8850,103.16,20230103,23500,-23.49,20230718,8800,104.32,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,69430,N,00,N
20230816,130551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18030,-170,5,-0.93,11320771760,623654,98.27,18180,18470,17900,23650,12740,18200,18152.16,8.50,0,5942,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8640,305.59,2.73,12,1.30,59.00,6607.00,23500,20230718,-23.28,8800,20220929,104.89,23500,-23.28,20230718,8850,103.73,20230103,23500,-23.28,20230718,8800,104.89,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,69430,N,00,N
20230816,120558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18030,-170,5,-0.93,10609725620,584351,92.08,18180,18470,17900,23650,12740,18200,18156.26,8.50,0,-367,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8640,305.59,2.73,12,1.22,59.00,6607.00,23500,20230718,-23.28,8800,20220929,104.89,23500,-23.28,20230718,8850,103.73,20230103,23500,-23.28,20230718,8800,104.89,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,69430,N,00,N
20230816,110554,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18230,30,2,0.16,8640028190,475101,74.86,18180,18470,17900,23650,12740,18200,18185.60,8.50,0,460,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8736,308.98,2.76,12,0.99,59.00,6607.00,23500,20230718,-22.43,8800,20220929,107.16,23500,-22.43,20230718,8850,105.99,20230103,23500,-22.43,20230718,8800,107.16,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,69430,N,00,N
20230816,100552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,17990,-210,5,-1.15,5716867320,314310,49.53,18180,18470,17900,23650,12740,18200,18188.55,8.50,0,-17254,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8621,304.92,2.72,12,0.66,59.00,6607.00,23500,20230718,-23.45,8800,20220929,104.43,23500,-23.45,20230718,8850,103.28,20230103,23500,-23.45,20230718,8800,104.43,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,69430,N,00,N
20230816,090550,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18450,250,2,1.37,1241879930,67684,10.67,18180,18450,18180,23650,12740,18200,18353.10,8.50,0,6308,18693,18446,18223,17976,17753,18335,17865,240,5455,500,13100,10,1,47921854,8842,312.71,2.79,12,0.14,59.00,6607.00,23500,20230718,-21.49,8800,20220929,109.66,23500,-21.49,20230718,8850,108.47,20230103,23500,-21.49,20230718,8800,109.66,20220929,7.06,Y,067310,500,239 억,,4072503,N,N,69430,N,00,N
20230814,160545,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18200,-300,5,-1.62,11208680250,615441,94.62,18300,18470,18000,24050,12950,18500,18212.45,8.33,0,86978,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8722,308.47,2.75,12,1.28,59.00,6607.00,23500,20230718,-22.55,8800,20220929,106.82,23500,-22.55,20230718,8850,105.65,20230103,23500,-22.55,20230718,8800,106.82,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,69430,N,00,N
20230814,150543,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18270,-230,5,-1.24,10583605760,581127,89.34,18300,18470,18000,24050,12950,18500,18212.21,8.33,0,79970,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8755,309.66,2.77,12,1.21,59.00,6607.00,23500,20230718,-22.26,8800,20220929,107.61,23500,-22.26,20230718,8850,106.44,20230103,23500,-22.26,20230718,8800,107.61,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,39471,N,00,N
20230814,140544,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18160,-340,5,-1.84,9164508050,503350,77.38,18300,18470,18000,24050,12950,18500,18207.03,8.33,0,68240,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8703,307.80,2.75,12,1.05,59.00,6607.00,23500,20230718,-22.72,8800,20220929,106.36,23500,-22.72,20230718,8850,105.20,20230103,23500,-22.72,20230718,8800,106.36,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,39471,N,00,N
20230814,130541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18220,-280,5,-1.51,8161387940,448077,68.89,18300,18470,18000,24050,12950,18500,18214.25,8.33,0,66873,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8731,308.81,2.76,12,0.94,59.00,6607.00,23500,20230718,-22.47,8800,20220929,107.05,23500,-22.47,20230718,8850,105.88,20230103,23500,-22.47,20230718,8800,107.05,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,39471,N,00,N
20230814,120542,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18130,-370,5,-2.00,7365628650,404306,62.16,18300,18470,18000,24050,12950,18500,18217.95,8.33,0,56239,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8688,307.29,2.74,12,0.84,59.00,6607.00,23500,20230718,-22.85,8800,20220929,106.02,23500,-22.85,20230718,8850,104.86,20230103,23500,-22.85,20230718,8800,106.02,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,39471,N,00,N
20230814,110541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18170,-330,5,-1.78,6109928770,335125,51.52,18300,18470,18000,24050,12950,18500,18231.79,8.33,0,46327,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8707,307.97,2.75,12,0.70,59.00,6607.00,23500,20230718,-22.68,8800,20220929,106.48,23500,-22.68,20230718,8850,105.31,20230103,23500,-22.68,20230718,8800,106.48,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,39471,N,00,N
20230814,100541,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18290,-210,5,-1.14,4829280950,265096,40.75,18300,18470,18000,24050,12950,18500,18217.10,8.33,0,53559,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8765,310.00,2.77,12,0.55,59.00,6607.00,23500,20230718,-22.17,8800,20220929,107.84,23500,-22.17,20230718,8850,106.67,20230103,23500,-22.17,20230718,8800,107.84,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,39471,N,00,N
20230814,090540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18110,-390,5,-2.11,1290958290,71254,10.95,18300,18420,18000,24050,12950,18500,18117.69,8.33,0,-11095,18893,18696,18523,18326,18153,18610,18240,240,5550,500,13320,10,1,47921854,8679,306.95,2.74,12,0.15,59.00,6607.00,23500,20230718,-22.94,8800,20220929,105.80,23500,-22.94,20230718,8850,104.63,20230103,23500,-22.94,20230718,8800,105.80,20220929,7.14,Y,067310,500,239 억,,3992750,N,N,39471,N,00,N
20230811,160540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18500,-60,5,-0.32,11877119380,640889,58.48,18560,18720,18350,24100,13000,18560,18532.19,8.19,733,6453,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8866,313.56,2.80,12,1.34,59.00,6607.00,23500,20230718,-21.28,8800,20220929,110.23,23500,-21.28,20230718,8850,109.04,20230103,23500,-21.28,20230718,8800,110.23,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,39471,N,00,N
20230811,150537,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18530,-30,5,-0.16,11242297010,606593,55.35,18560,18720,18350,24100,13000,18560,18533.43,8.19,733,7433,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8880,314.07,2.80,12,1.27,59.00,6607.00,23500,20230718,-21.15,8800,20220929,110.57,23500,-21.15,20230718,8850,109.38,20230103,23500,-21.15,20230718,8800,110.57,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,94481,N,00,N
20230811,140539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18610,50,2,0.27,10068804210,543342,49.58,18560,18720,18350,24100,13000,18560,18531.15,8.19,733,13235,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8918,315.42,2.82,12,1.13,59.00,6607.00,23500,20230718,-20.81,8800,20220929,111.48,23500,-20.81,20230718,8850,110.28,20230103,23500,-20.81,20230718,8800,111.48,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,94481,N,00,N
20230811,130535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18520,-40,5,-0.22,9141202000,493412,45.02,18560,18720,18350,24100,13000,18560,18526.39,8.19,733,18748,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8875,313.90,2.80,12,1.03,59.00,6607.00,23500,20230718,-21.19,8800,20220929,110.45,23500,-21.19,20230718,8850,109.27,20230103,23500,-21.19,20230718,8800,110.45,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,94481,N,00,N
20230811,120533,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18530,-30,5,-0.16,7803464810,421296,38.44,18560,18720,18350,24100,13000,18560,18522.37,8.19,733,7460,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8880,314.07,2.80,12,0.88,59.00,6607.00,23500,20230718,-21.15,8800,20220929,110.57,23500,-21.15,20230718,8850,109.38,20230103,23500,-21.15,20230718,8800,110.57,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,94481,N,00,N
20230811,110532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18550,-10,5,-0.05,6377619740,344410,31.42,18560,18720,18350,24100,13000,18560,18517.30,8.19,733,-16902,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8890,314.41,2.81,12,0.72,59.00,6607.00,23500,20230718,-21.06,8800,20220929,110.80,23500,-21.06,20230718,8850,109.60,20230103,23500,-21.06,20230718,8800,110.80,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,94481,N,00,N
20230811,100531,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18460,-100,5,-0.54,4240064490,229561,20.95,18560,18720,18350,24100,13000,18560,18469.62,8.19,733,-14659,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8846,312.88,2.79,12,0.48,59.00,6607.00,23500,20230718,-21.45,8800,20220929,109.77,23500,-21.45,20230718,8850,108.59,20230103,23500,-21.45,20230718,8800,109.77,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,94481,N,00,N
20230811,090536,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18480,-80,5,-0.43,848713380,45652,4.17,18560,18720,18480,24100,13000,18560,18592.18,8.19,733,5310,19040,18800,18460,18220,17880,18630,18050,240,5550,500,13360,10,1,47921854,8856,313.22,2.80,12,0.10,59.00,6607.00,23500,20230718,-21.36,8800,20220929,110.00,23500,-21.36,20230718,8850,108.81,20230103,23500,-21.36,20230718,8800,110.00,20220929,7.16,Y,067310,500,239 억,,3925582,N,N,94481,N,00,N
20230810,160533,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18560,-440,5,-2.32,19967832100,1086264,228.64,18680,18700,18120,24700,13300,19000,18381.98,7.53,-2463,324669,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8894,314.58,2.81,12,2.27,59.00,6607.00,23500,20230718,-21.02,8800,20220929,110.91,23500,-21.02,20230718,8850,109.72,20230103,23500,-21.02,20230718,8800,110.91,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,94239,N,00,N
20230810,150530,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18490,-510,5,-2.68,18969026620,1032390,217.30,18680,18700,18120,24700,13300,19000,18373.89,7.53,-2463,327402,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8861,313.39,2.80,12,2.15,59.00,6607.00,23500,20230718,-21.32,8800,20220929,110.11,23500,-21.32,20230718,8850,108.93,20230103,23500,-21.32,20230718,8800,110.11,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,24546,N,00,N
20230810,140530,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18490,-510,5,-2.68,17109917480,931841,196.14,18680,18700,18120,24700,13300,19000,18361.41,7.53,-2463,288501,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8861,313.39,2.80,12,1.94,59.00,6607.00,23500,20230718,-21.32,8800,20220929,110.11,23500,-21.32,20230718,8850,108.93,20230103,23500,-21.32,20230718,8800,110.11,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,24546,N,00,N
20230810,130525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18400,-600,5,-3.16,15519793170,845743,178.02,18680,18700,18120,24700,13300,19000,18350.48,7.53,-2463,244186,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8818,311.86,2.78,12,1.76,59.00,6607.00,23500,20230718,-21.70,8800,20220929,109.09,23500,-21.70,20230718,8850,107.91,20230103,23500,-21.70,20230718,8800,109.09,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,24546,N,00,N
20230810,120532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18460,-540,5,-2.84,14365353370,783168,164.85,18680,18700,18120,24700,13300,19000,18342.62,7.53,-2463,211919,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8846,312.88,2.79,12,1.63,59.00,6607.00,23500,20230718,-21.45,8800,20220929,109.77,23500,-21.45,20230718,8850,108.59,20230103,23500,-21.45,20230718,8800,109.77,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,24546,N,00,N
20230810,110533,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18360,-640,5,-3.37,11869397400,648022,136.40,18680,18700,18120,24700,13300,19000,18316.35,7.53,-2463,122046,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8798,311.19,2.78,12,1.35,59.00,6607.00,23500,20230718,-21.87,8800,20220929,108.64,23500,-21.87,20230718,8850,107.46,20230103,23500,-21.87,20230718,8800,108.64,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,24546,N,00,N
20230810,100531,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18280,-720,5,-3.79,7332119140,399393,84.07,18680,18700,18230,24700,13300,19000,18358.15,7.53,-2463,39711,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8760,309.83,2.77,12,0.83,59.00,6607.00,23500,20230718,-22.21,8800,20220929,107.73,23500,-22.21,20230718,8850,106.55,20230103,23500,-22.21,20230718,8800,107.73,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,24546,N,00,N
20230810,090537,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18340,-660,5,-3.47,1574948890,85195,17.93,18680,18700,18310,24700,13300,19000,18486.39,7.53,-2463,-35466,19466,19232,19016,18782,18566,19350,18900,240,5700,500,13680,10,1,47921854,8789,310.85,2.78,12,0.18,59.00,6607.00,23500,20230718,-21.96,8800,20220929,108.41,23500,-21.96,20230718,8850,107.23,20230103,23500,-21.96,20230718,8800,108.41,20220929,7.19,Y,067310,500,239 억,,3608825,N,N,24546,N,00,N
20230809,160530,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19000,20,2,0.11,8949069710,469897,49.25,18960,19250,18800,24650,13290,18980,19044.92,7.53,-692,-11209,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9105,322.03,2.88,12,0.98,59.00,6607.00,23500,20230718,-19.15,8800,20220929,115.91,23500,-19.15,20230718,8850,114.69,20230103,23500,-19.15,20230718,8800,115.91,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,24210,N,00,N
20230809,150523,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19090,110,2,0.58,8285882660,435037,45.60,18960,19250,18800,24650,13290,18980,19046.40,7.53,-692,-8875,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9148,323.56,2.89,12,0.91,59.00,6607.00,23500,20230718,-18.77,8800,20220929,116.93,23500,-18.77,20230718,8850,115.71,20230103,23500,-18.77,20230718,8800,116.93,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,56327,N,00,N
20230809,140524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19140,160,2,0.84,7092995730,372407,39.03,18960,19250,18800,24650,13290,18980,19046.37,7.53,-692,-9364,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9172,324.41,2.90,12,0.78,59.00,6607.00,23500,20230718,-18.55,8800,20220929,117.50,23500,-18.55,20230718,8850,116.27,20230103,23500,-18.55,20230718,8800,117.50,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,56327,N,00,N
20230809,130535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19160,180,2,0.95,5983179070,314622,32.98,18960,19250,18800,24650,13290,18980,19017.05,7.53,-692,-7997,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9182,324.75,2.90,12,0.66,59.00,6607.00,23500,20230718,-18.47,8800,20220929,117.73,23500,-18.47,20230718,8850,116.50,20230103,23500,-18.47,20230718,8800,117.73,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,56327,N,00,N
20230809,120532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19000,20,2,0.11,4931135650,259387,27.19,18960,19250,18800,24650,13290,18980,19010.74,7.53,-692,-15664,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9105,322.03,2.88,12,0.54,59.00,6607.00,23500,20230718,-19.15,8800,20220929,115.91,23500,-19.15,20230718,8850,114.69,20230103,23500,-19.15,20230718,8800,115.91,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,56327,N,00,N
20230809,110531,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19040,60,2,0.32,4212432270,221619,23.23,18960,19250,18800,24650,13290,18980,19007.55,7.53,-692,-20358,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9124,322.71,2.88,12,0.46,59.00,6607.00,23500,20230718,-18.98,8800,20220929,116.36,23500,-18.98,20230718,8850,115.14,20230103,23500,-18.98,20230718,8800,116.36,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,56327,N,00,N
20230809,100523,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18970,-10,5,-0.05,3104388700,163218,17.11,18960,19250,18800,24650,13290,18980,19019.92,7.53,-692,-31009,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9091,321.53,2.87,12,0.34,59.00,6607.00,23500,20230718,-19.28,8800,20220929,115.57,23500,-19.28,20230718,8850,114.35,20230103,23500,-19.28,20230718,8800,115.57,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,56327,N,00,N
20230809,090525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19220,240,2,1.26,502560730,26356,2.76,18960,19220,18950,24650,13290,18980,19068.52,7.53,-692,11684,19826,19402,19136,18712,18446,19270,18580,240,5680,500,13660,10,1,47921854,9211,325.76,2.91,12,0.05,59.00,6607.00,23500,20230718,-18.21,8800,20220929,118.41,23500,-18.21,20230718,8850,117.18,20230103,23500,-18.21,20230718,8800,118.41,20220929,7.33,Y,067310,500,239 억,,3608221,N,N,56327,N,00,N
20230808,160536,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18980,-320,5,-1.66,18013505240,943652,89.83,19410,19560,18870,25050,13510,19300,19089.29,7.28,-633,123760,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9096,321.69,2.87,12,1.97,59.00,6607.00,23500,20230718,-19.23,8800,20220929,115.68,23500,-19.23,20230718,8850,114.46,20230103,23500,-19.23,20230718,8800,115.68,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,51646,N,00,N
20230808,150529,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18970,-330,5,-1.71,16752507690,877183,83.51,19410,19560,18870,25050,13510,19300,19098.08,7.28,-633,89771,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9091,321.53,2.87,12,1.83,59.00,6607.00,23500,20230718,-19.28,8800,20220929,115.57,23500,-19.28,20230718,8850,114.35,20230103,23500,-19.28,20230718,8800,115.57,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,58280,N,00,N
20230808,140525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,18940,-360,5,-1.87,13612691870,711253,67.71,19410,19560,18920,25050,13510,19300,19139.03,7.28,-633,67286,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9076,321.02,2.87,12,1.48,59.00,6607.00,23500,20230718,-19.40,8800,20220929,115.23,23500,-19.40,20230718,8850,114.01,20230103,23500,-19.40,20230718,8800,115.23,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,58280,N,00,N
20230808,130519,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19040,-260,5,-1.35,11728421790,611907,58.25,19410,19560,18950,25050,13510,19300,19167.00,7.28,-633,58558,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9124,322.71,2.88,12,1.28,59.00,6607.00,23500,20230718,-18.98,8800,20220929,116.36,23500,-18.98,20230718,8850,115.14,20230103,23500,-18.98,20230718,8800,116.36,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,58280,N,00,N
20230808,120525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19030,-270,5,-1.40,10834015510,564911,53.78,19410,19560,18950,25050,13510,19300,19178.27,7.28,-633,41839,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9120,322.54,2.88,12,1.18,59.00,6607.00,23500,20230718,-19.02,8800,20220929,116.25,23500,-19.02,20230718,8850,115.03,20230103,23500,-19.02,20230718,8800,116.25,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,58280,N,00,N
20230808,110519,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19080,-220,5,-1.14,8788427530,457642,43.57,19410,19560,18950,25050,13510,19300,19203.72,7.28,-633,-15996,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9143,323.39,2.89,12,0.95,59.00,6607.00,23500,20230718,-18.81,8800,20220929,116.82,23500,-18.81,20230718,8850,115.59,20230103,23500,-18.81,20230718,8800,116.82,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,58280,N,00,N
20230808,100527,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19160,-140,5,-0.73,5356335360,277504,26.42,19410,19560,19070,25050,13510,19300,19301.83,7.28,-633,-54858,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9182,324.75,2.90,12,0.58,59.00,6607.00,23500,20230718,-18.47,8800,20220929,117.73,23500,-18.47,20230718,8850,116.50,20230103,23500,-18.47,20230718,8800,117.73,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,58280,N,00,N
20230808,090528,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19520,220,2,1.14,617327560,31745,3.02,19410,19560,19410,25050,13510,19300,19446.45,7.28,-633,-141,20200,19750,19320,18870,18440,19535,18655,240,5770,500,13890,10,1,47921854,9354,330.85,2.95,12,0.07,59.00,6607.00,23500,20230718,-16.94,8800,20220929,121.82,23500,-16.94,20230718,8850,120.56,20230103,23500,-16.94,20230718,8800,121.82,20220929,7.25,Y,067310,500,239 억,,3486361,N,N,58280,N,00,N
20230807,160525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19300,-340,5,-1.73,20151371740,1041940,108.17,19460,19770,18890,25500,13750,19640,19340.36,6.89,-2058,165935,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9249,327.12,2.92,12,2.17,59.00,6607.00,23500,20230718,-17.87,8800,20220929,119.32,23500,-17.87,20230718,8850,118.08,20230103,23500,-17.87,20230718,8800,119.32,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,57910,N,00,N
20230807,150523,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19210,-430,5,-2.19,19039650520,984253,102.18,19460,19770,18890,25500,13750,19640,19344.25,6.89,-2058,151433,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9206,325.59,2.91,12,2.05,59.00,6607.00,23500,20230718,-18.26,8800,20220929,118.30,23500,-18.26,20230718,8850,117.06,20230103,23500,-18.26,20230718,8800,118.30,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,98503,N,00,N
20230807,140526,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19390,-250,5,-1.27,17210946980,889223,92.31,19460,19770,18890,25500,13750,19640,19355.02,6.89,-2058,119421,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9292,328.64,2.93,12,1.86,59.00,6607.00,23500,20230718,-17.49,8800,20220929,120.34,23500,-17.49,20230718,8850,119.10,20230103,23500,-17.49,20230718,8800,120.34,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,98503,N,00,N
20230807,130522,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19490,-150,5,-0.76,15516110760,801874,83.25,19460,19770,18890,25500,13750,19640,19349.79,6.89,-2058,116165,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9340,330.34,2.95,12,1.67,59.00,6607.00,23500,20230718,-17.06,8800,20220929,121.48,23500,-17.06,20230718,8850,120.23,20230103,23500,-17.06,20230718,8800,121.48,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,98503,N,00,N
20230807,120520,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19730,90,2,0.46,13750189140,711925,73.91,19460,19740,18890,25500,13750,19640,19314.07,6.89,-2058,138566,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9455,334.41,2.99,12,1.49,59.00,6607.00,23500,20230718,-16.04,8800,20220929,124.20,23500,-16.04,20230718,8850,122.94,20230103,23500,-16.04,20230718,8800,124.20,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,98503,N,00,N
20230807,110517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19490,-150,5,-0.76,11385200940,590790,61.33,19460,19580,18890,25500,13750,19640,19271.11,6.89,-2058,112646,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9340,330.34,2.95,12,1.23,59.00,6607.00,23500,20230718,-17.06,8800,20220929,121.48,23500,-17.06,20230718,8850,120.23,20230103,23500,-17.06,20230718,8800,121.48,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,98503,N,00,N
20230807,100522,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19200,-440,5,-2.24,8669977200,450437,46.76,19460,19580,18890,25500,13750,19640,19247.88,6.89,-2058,38488,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9201,325.42,2.91,12,0.94,59.00,6607.00,23500,20230718,-18.30,8800,20220929,118.18,23500,-18.30,20230718,8850,116.95,20230103,23500,-18.30,20230718,8800,118.18,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,98503,N,00,N
20230807,090521,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19500,-140,5,-0.71,860614440,44274,4.60,19460,19580,19350,25500,13750,19640,19438.12,6.89,-2058,-2574,20513,20076,19813,19376,19113,19945,19245,240,5875,500,14140,10,1,47921854,9345,330.51,2.95,12,0.09,59.00,6607.00,23500,20230718,-17.02,8800,20220929,121.59,23500,-17.02,20230718,8850,120.34,20230103,23500,-17.02,20230718,8800,121.59,20220929,7.24,Y,067310,500,239 억,,3301721,N,N,98503,N,00,N
20230804,160516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19640,-460,5,-2.29,18890808640,957171,62.69,20100,20250,19550,26100,14100,20100,19736.24,7.09,0,-42427,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,10,1,47921854,9412,332.88,2.97,12,2.00,59.00,6607.00,23500,20230718,-16.43,8800,20220929,123.18,23500,-16.43,20230718,8850,121.92,20230103,23500,-16.43,20230718,8800,123.18,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,98355,N,00,N
20230804,150518,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19610,-490,5,-2.44,17777680150,900447,58.98,20100,20250,19550,26100,14100,20100,19743.12,7.09,0,-52126,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,10,1,47921854,9397,332.37,2.97,12,1.88,59.00,6607.00,23500,20230718,-16.55,8800,20220929,122.84,23500,-16.55,20230718,8850,121.58,20230103,23500,-16.55,20230718,8800,122.84,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,126124,N,00,N
20230804,140525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19640,-460,5,-2.29,14791899470,748339,49.02,20100,20250,19550,26100,14100,20100,19766.25,7.09,0,-83000,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,10,1,47921854,9412,332.88,2.97,12,1.56,59.00,6607.00,23500,20230718,-16.43,8800,20220929,123.18,23500,-16.43,20230718,8850,121.92,20230103,23500,-16.43,20230718,8800,123.18,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,126124,N,00,N
20230804,130516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19690,-410,5,-2.04,13251164500,669914,43.88,20100,20250,19550,26100,14100,20100,19780.33,7.09,0,-90508,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,10,1,47921854,9436,333.73,2.98,12,1.40,59.00,6607.00,23500,20230718,-16.21,8800,20220929,123.75,23500,-16.21,20230718,8850,122.49,20230103,23500,-16.21,20230718,8800,123.75,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,126124,N,00,N
20230804,120516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19710,-390,5,-1.94,12327688830,623001,40.81,20100,20250,19550,26100,14100,20100,19787.52,7.09,0,-107511,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,10,1,47921854,9445,334.07,2.98,12,1.30,59.00,6607.00,23500,20230718,-16.13,8800,20220929,123.98,23500,-16.13,20230718,8850,122.71,20230103,23500,-16.13,20230718,8800,123.98,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,126124,N,00,N
20230804,110520,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19680,-420,5,-2.09,9590687850,483387,31.66,20100,20250,19550,26100,14100,20100,19840.53,7.09,0,-116426,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,10,1,47921854,9431,333.56,2.98,12,1.01,59.00,6607.00,23500,20230718,-16.26,8800,20220929,123.64,23500,-16.26,20230718,8850,122.37,20230103,23500,-16.26,20230718,8800,123.64,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,126124,N,00,N
20230804,100513,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19740,-360,5,-1.79,7546112670,379520,24.86,20100,20250,19550,26100,14100,20100,19883.23,7.09,0,-119204,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,10,1,47921854,9460,334.58,2.99,12,0.79,59.00,6607.00,23500,20230718,-16.00,8800,20220929,124.32,23500,-16.00,20230718,8850,123.05,20230103,23500,-16.00,20230718,8800,124.32,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,126124,N,00,N
20230804,090513,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20000,-100,5,-0.50,870266680,43502,2.85,20100,20100,19920,26100,14100,20100,20004.92,7.09,0,-5836,20900,20500,20000,19600,19100,20700,19800,240,6000,500,14470,50,1,47921854,9584,338.98,3.03,12,0.09,59.00,6607.00,23500,20230718,-14.89,8800,20220929,127.27,23500,-14.89,20230718,8850,125.99,20230103,23500,-14.89,20230718,8800,127.27,20220929,7.35,Y,067310,500,239 억,,3397322,N,N,126124,N,00,N
20230803,160514,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20100,50,2,0.25,30005542310,1507810,71.23,19910,20400,19500,26050,14050,20050,19899.63,7.13,-1084,-89962,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,50,1,47921854,9632,340.68,3.04,12,3.15,59.00,6607.00,23500,20230718,-14.47,8800,20220929,128.41,23500,-14.47,20230718,8850,127.12,20230103,23500,-14.47,20230718,8800,128.41,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,126124,N,00,N
20230803,150517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20100,50,2,0.25,28510103810,1433281,67.70,19910,20400,19500,26050,14050,20050,19891.49,7.13,-1084,-78331,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,50,1,47921854,9632,340.68,3.04,12,2.99,59.00,6607.00,23500,20230718,-14.47,8800,20220929,128.41,23500,-14.47,20230718,8850,127.12,20230103,23500,-14.47,20230718,8800,128.41,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,193839,N,00,N
20230803,140512,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19810,-240,5,-1.20,21693798700,1094297,51.69,19910,20150,19500,26050,14050,20050,19824.41,7.13,-1084,-38849,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,10,1,47921854,9493,335.76,3.00,12,2.28,59.00,6607.00,23500,20230718,-15.70,8800,20220929,125.11,23500,-15.70,20230718,8850,123.84,20230103,23500,-15.70,20230718,8800,125.11,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,193839,N,00,N
20230803,130515,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19700,-350,5,-1.75,19525722750,984727,46.52,19910,20150,19500,26050,14050,20050,19828.56,7.13,-1084,-31330,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,10,1,47921854,9441,333.90,2.98,12,2.05,59.00,6607.00,23500,20230718,-16.17,8800,20220929,123.86,23500,-16.17,20230718,8850,122.60,20230103,23500,-16.17,20230718,8800,123.86,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,193839,N,00,N
20230803,120516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19510,-540,5,-2.69,17183696430,865622,40.89,19910,20150,19500,26050,14050,20050,19851.27,7.13,-1084,-40362,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,10,1,47921854,9350,330.68,2.95,12,1.81,59.00,6607.00,23500,20230718,-16.98,8800,20220929,121.70,23500,-16.98,20230718,8850,120.45,20230103,23500,-16.98,20230718,8800,121.70,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,193839,N,00,N
20230803,110510,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19670,-380,5,-1.90,13960679990,701175,33.12,19910,20150,19630,26050,14050,20050,19910.40,7.13,-1084,-83423,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,10,1,47921854,9426,333.39,2.98,12,1.46,59.00,6607.00,23500,20230718,-16.30,8800,20220929,123.52,23500,-16.30,20230718,8850,122.26,20230103,23500,-16.30,20230718,8800,123.52,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,193839,N,00,N
20230803,100510,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,19940,-110,5,-0.55,9627479560,482610,22.80,19910,20150,19790,26050,14050,20050,19948.77,7.13,-1084,-49640,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,10,1,47921854,9556,337.97,3.02,12,1.01,59.00,6607.00,23500,20230718,-15.15,8800,20220929,126.59,23500,-15.15,20230718,8850,125.31,20230103,23500,-15.15,20230718,8800,126.59,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,193839,N,00,N
20230803,090509,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20100,50,2,0.25,2212456500,110731,5.23,19910,20150,19860,26050,14050,20050,19980.45,7.13,-1084,-6148,22310,21180,20570,19440,18830,20875,19135,240,6000,500,14430,50,1,47921854,9632,340.68,3.04,12,0.23,59.00,6607.00,23500,20230718,-14.47,8800,20220929,128.41,23500,-14.47,20230718,8850,127.12,20230103,23500,-14.47,20230718,8800,128.41,20220929,7.35,Y,067310,500,239 억,,3418850,N,N,193839,N,00,N
20230802,160513,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20050,-1750,5,-8.03,42908787760,2079893,139.50,21600,21700,19960,28300,15300,21800,20629.70,7.51,1596,-165586,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,9608,339.83,3.03,12,4.34,59.00,6607.00,23500,20230718,-14.68,8800,20220929,127.84,23500,-14.68,20230718,8850,126.55,20230103,23500,-14.68,20230718,8800,127.84,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,193839,N,00,N
20230802,150520,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20100,-1700,5,-7.80,38576232700,1863489,124.99,21600,21700,20000,28300,15300,21800,20699.95,7.51,1596,-210649,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,9632,340.68,3.04,12,3.89,59.00,6607.00,23500,20230718,-14.47,8800,20220929,128.41,23500,-14.47,20230718,8850,127.12,20230103,23500,-14.47,20230718,8800,128.41,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,91861,N,00,N
20230802,140514,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20400,-1400,5,-6.42,31821431750,1528367,102.51,21600,21700,20150,28300,15300,21800,20819.31,7.51,1596,-195944,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,9776,345.76,3.09,12,3.19,59.00,6607.00,23500,20230718,-13.19,8800,20220929,131.82,23500,-13.19,20230718,8850,130.51,20230103,23500,-13.19,20230718,8800,131.82,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,91861,N,00,N
20230802,130512,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20350,-1450,5,-6.65,25843841450,1234185,82.78,21600,21700,20300,28300,15300,21800,20938.67,7.51,1596,-256443,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,9752,344.92,3.08,12,2.58,59.00,6607.00,23500,20230718,-13.40,8800,20220929,131.25,23500,-13.40,20230718,8850,129.94,20230103,23500,-13.40,20230718,8800,131.25,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,91861,N,00,N
20230802,120508,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20500,-1300,5,-5.96,21330617950,1013400,67.97,21600,21700,20450,28300,15300,21800,21047.14,7.51,1596,-242182,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,9824,347.46,3.10,12,2.11,59.00,6607.00,23500,20230718,-12.77,8800,20220929,132.95,23500,-12.77,20230718,8850,131.64,20230103,23500,-12.77,20230718,8800,132.95,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,91861,N,00,N
20230802,110507,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20750,-1050,5,-4.82,16751653950,790875,53.04,21600,21700,20650,28300,15300,21800,21179.66,7.51,1596,-225948,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,9944,351.69,3.14,12,1.65,59.00,6607.00,23500,20230718,-11.70,8800,20220929,135.80,23500,-11.70,20230718,8850,134.46,20230103,23500,-11.70,20230718,8800,135.80,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,91861,N,00,N
20230802,100508,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21200,-600,5,-2.75,9611651550,450002,30.18,21600,21700,21100,28300,15300,21800,21357.24,7.51,1596,-129126,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,10159,359.32,3.21,12,0.94,59.00,6607.00,23500,20230718,-9.79,8800,20220929,140.91,23500,-9.79,20230718,8850,139.55,20230103,23500,-9.79,20230718,8800,140.91,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,91861,N,00,N
20230802,090509,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21550,-250,5,-1.15,1754968500,81379,5.46,21600,21650,21450,28300,15300,21800,21559.71,7.51,1596,-19005,22633,22216,21483,21066,20333,22425,21275,240,6500,500,15690,50,1,47921854,10327,365.25,3.26,12,0.17,59.00,6607.00,23500,20230718,-8.30,8800,20220929,144.89,23500,-8.30,20230718,8850,143.50,20230103,23500,-8.30,20230718,8800,144.89,20220929,7.08,Y,067310,500,239 억,,3599262,N,N,91861,N,00,N
20230801,160510,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21800,350,2,1.63,31512012950,1474284,80.11,21350,21900,20750,27850,15050,21450,21372.04,7.52,549,-3422,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10447,369.49,3.30,12,3.08,59.00,6607.00,23500,20230718,-7.23,8800,20220929,147.73,23500,-7.23,20230718,8850,146.33,20230103,23500,-7.23,20230718,8800,147.73,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,91360,N,00,N
20230801,150506,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21550,100,2,0.47,26333236950,1235985,67.16,21350,21750,20750,27850,15050,21450,21305.37,7.52,549,-14791,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10327,365.25,3.26,12,2.58,59.00,6607.00,23500,20230718,-8.30,8800,20220929,144.89,23500,-8.30,20230718,8850,143.50,20230103,23500,-8.30,20230718,8800,144.89,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,118156,N,00,N
20230801,140517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21400,-50,5,-0.23,23748481050,1115719,60.63,21350,21750,20750,27850,15050,21450,21285.23,7.52,549,-26660,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10255,362.71,3.24,12,2.33,59.00,6607.00,23500,20230718,-8.94,8800,20220929,143.18,23500,-8.94,20230718,8850,141.81,20230103,23500,-8.94,20230718,8800,143.18,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,118156,N,00,N
20230801,130505,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21700,250,2,1.17,20216906100,951613,51.71,21350,21750,20750,27850,15050,21450,21244.70,7.52,549,5466,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10399,367.80,3.28,12,1.99,59.00,6607.00,23500,20230718,-7.66,8800,20220929,146.59,23500,-7.66,20230718,8850,145.20,20230103,23500,-7.66,20230718,8800,146.59,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,118156,N,00,N
20230801,120505,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21350,-100,5,-0.47,15111551000,714371,38.82,21350,21650,20750,27850,15050,21450,21153.29,7.52,549,-42030,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10231,361.86,3.23,12,1.49,59.00,6607.00,23500,20230718,-9.15,8800,20220929,142.61,23500,-9.15,20230718,8850,141.24,20230103,23500,-9.15,20230718,8800,142.61,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,118156,N,00,N
20230801,110504,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20950,-500,5,-2.33,13104721850,619399,33.66,21350,21650,20750,27850,15050,21450,21156.75,7.52,549,-62460,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10040,355.08,3.17,12,1.29,59.00,6607.00,23500,20230718,-10.85,8800,20220929,138.07,23500,-10.85,20230718,8850,136.72,20230103,23500,-10.85,20230718,8800,138.07,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,118156,N,00,N
20230801,100508,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,20900,-550,5,-2.56,10566692450,498494,27.09,21350,21650,20750,27850,15050,21450,21196.79,7.52,549,-101986,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10016,354.24,3.16,12,1.04,59.00,6607.00,23500,20230718,-11.06,8800,20220929,137.50,23500,-11.06,20230718,8850,136.16,20230103,23500,-11.06,20230718,8800,137.50,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,118156,N,00,N
20230801,090502,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,21100,-350,5,-1.63,1810429700,85294,4.63,21350,21400,21050,27850,15050,21450,21223.46,7.52,549,-30818,22916,22182,21666,20932,20416,21925,20675,240,6400,500,15440,50,1,47921854,10112,357.63,3.19,12,0.18,59.00,6607.00,23500,20230718,-10.21,8800,20220929,139.77,23500,-10.21,20230718,8850,138.42,20230103,23500,-10.21,20230718,8800,139.77,20220929,7.27,Y,067310,500,239 억,,3605168,N,N,118156,N,00,N