KissMeData/067310/price/prices-20231101.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
20231130,160639,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29950,1050,2,3.63,54555134300,1834589,156.52,29100,30200,28900,37550,20250,28900,29737.04,9.72,-5964,-79391,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14353,507.63,4.53,12,3.83,59.00,6607.00,34500,20231108,-13.19,8850,20230103,238.42,34500,-13.19,20231108,8850,238.42,20230103,34500,-13.19,20231108,8850,238.42,20230103,8.20,N,067310,500,239 억,,4659159,N,N,31395,N,00,N
20231130,150639,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29800,900,2,3.11,50601721900,1702393,145.24,29100,30200,28900,37550,20250,28900,29724.46,9.72,-5964,-83975,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14281,505.08,4.51,12,3.55,59.00,6607.00,34500,20231108,-13.62,8850,20230103,236.72,34500,-13.62,20231108,8850,236.72,20230103,34500,-13.62,20231108,8850,236.72,20230103,8.20,N,067310,500,239 억,,4659159,N,N,3963,N,00,N
20231130,140636,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29850,950,2,3.29,44501038000,1498024,127.80,29100,30200,28900,37550,20250,28900,29707.14,9.72,-5964,-56692,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14305,505.93,4.52,12,3.13,59.00,6607.00,34500,20231108,-13.48,8850,20230103,237.29,34500,-13.48,20231108,8850,237.29,20230103,34500,-13.48,20231108,8850,237.29,20230103,8.20,N,067310,500,239 억,,4659159,N,N,3963,N,00,N
20231130,130634,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29800,900,2,3.11,39068497400,1316274,112.30,29100,30200,28900,37550,20250,28900,29681.84,9.72,-5964,-47968,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14281,505.08,4.51,12,2.75,59.00,6607.00,34500,20231108,-13.62,8850,20230103,236.72,34500,-13.62,20231108,8850,236.72,20230103,34500,-13.62,20231108,8850,236.72,20230103,8.20,N,067310,500,239 억,,4659159,N,N,3963,N,00,N
20231130,120645,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29700,800,2,2.77,34210109900,1153707,98.43,29100,30200,28900,37550,20250,28900,29653.13,9.72,-5964,-43879,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14233,503.39,4.50,12,2.41,59.00,6607.00,34500,20231108,-13.91,8850,20230103,235.59,34500,-13.91,20231108,8850,235.59,20230103,34500,-13.91,20231108,8850,235.59,20230103,8.20,N,067310,500,239 억,,4659159,N,N,3963,N,00,N
20231130,110638,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29750,850,2,2.94,32164712050,1084947,92.56,29100,30200,28900,37550,20250,28900,29647.17,9.72,-5964,-43378,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14257,504.24,4.50,12,2.26,59.00,6607.00,34500,20231108,-13.77,8850,20230103,236.16,34500,-13.77,20231108,8850,236.16,20230103,34500,-13.77,20231108,8850,236.16,20230103,8.20,N,067310,500,239 억,,4659159,N,N,3963,N,00,N
20231130,100634,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29750,850,2,2.94,26720536650,901834,76.94,29100,30200,28900,37550,20250,28900,29630.08,9.72,-5964,-22453,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14257,504.24,4.50,12,1.88,59.00,6607.00,34500,20231108,-13.77,8850,20230103,236.16,34500,-13.77,20231108,8850,236.16,20230103,34500,-13.77,20231108,8850,236.16,20230103,8.20,N,067310,500,239 억,,4659159,N,N,3963,N,00,N
20231130,090636,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29300,400,2,1.38,2437979800,83639,7.14,29100,29300,28950,37550,20250,28900,29152.48,9.72,-5964,809,29766,29332,29066,28632,28366,29200,28500,240,8650,500,20800,50,1,47921854,14041,496.61,4.43,12,0.17,59.00,6607.00,34500,20231108,-15.07,8850,20230103,231.07,34500,-15.07,20231108,8850,231.07,20230103,34500,-15.07,20231108,8850,231.07,20230103,8.20,N,067310,500,239 억,,4659159,N,N,3963,N,00,N
20231129,160633,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28900,-800,5,-2.69,33609547600,1154653,55.29,29400,29500,28800,38600,20800,29700,29108.29,10.14,-3368,-198608,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,13849,489.83,4.37,12,2.41,59.00,6607.00,34500,20231108,-16.23,8850,20230103,226.55,34500,-16.23,20231108,8850,226.55,20230103,34500,-16.23,20231108,8850,226.55,20230103,8.15,N,067310,500,239 억,,4858237,N,N,3963,N,00,N
20231129,150637,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28950,-750,5,-2.53,31044260250,1065899,51.04,29400,29500,28800,38600,20800,29700,29124.51,10.14,-3368,-204250,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,13873,490.68,4.38,12,2.22,59.00,6607.00,34500,20231108,-16.09,8850,20230103,227.12,34500,-16.09,20231108,8850,227.12,20230103,34500,-16.09,20231108,8850,227.12,20230103,8.15,N,067310,500,239 억,,4858237,N,N,22691,N,00,N
20231129,140633,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29150,-550,5,-1.85,22894422400,784455,37.57,29400,29500,28950,38600,20800,29700,29184.59,10.14,-3368,-84673,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,13969,494.07,4.41,12,1.64,59.00,6607.00,34500,20231108,-15.51,8850,20230103,229.38,34500,-15.51,20231108,8850,229.38,20230103,34500,-15.51,20231108,8850,229.38,20230103,8.15,N,067310,500,239 억,,4858237,N,N,22691,N,00,N
20231129,130636,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29250,-450,5,-1.52,18234078150,625335,29.95,29400,29500,28950,38600,20800,29700,29158.18,10.14,-3368,-71164,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,14017,495.76,4.43,12,1.30,59.00,6607.00,34500,20231108,-15.22,8850,20230103,230.51,34500,-15.22,20231108,8850,230.51,20230103,34500,-15.22,20231108,8850,230.51,20230103,8.15,N,067310,500,239 억,,4858237,N,N,22691,N,00,N
20231129,120636,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29100,-600,5,-2.02,15569082300,533768,25.56,29400,29500,28950,38600,20800,29700,29167.43,10.14,-3368,-75964,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,13945,493.22,4.40,12,1.11,59.00,6607.00,34500,20231108,-15.65,8850,20230103,228.81,34500,-15.65,20231108,8850,228.81,20230103,34500,-15.65,20231108,8850,228.81,20230103,8.15,N,067310,500,239 억,,4858237,N,N,22691,N,00,N
20231129,110637,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29200,-500,5,-1.68,13355997450,457821,21.92,29400,29500,28950,38600,20800,29700,29172.01,10.14,-3368,-85452,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,13993,494.92,4.42,12,0.96,59.00,6607.00,34500,20231108,-15.36,8850,20230103,229.94,34500,-15.36,20231108,8850,229.94,20230103,34500,-15.36,20231108,8850,229.94,20230103,8.15,N,067310,500,239 억,,4858237,N,N,22691,N,00,N
20231129,100635,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29250,-450,5,-1.52,10592379150,363107,17.39,29400,29500,28950,38600,20800,29700,29170.30,10.14,-3368,-72474,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,14017,495.76,4.43,12,0.76,59.00,6607.00,34500,20231108,-15.22,8850,20230103,230.51,34500,-15.22,20231108,8850,230.51,20230103,34500,-15.22,20231108,8850,230.51,20230103,8.15,N,067310,500,239 억,,4858237,N,N,22691,N,00,N
20231129,090632,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29200,-500,5,-1.68,2116738350,72131,3.45,29400,29500,29200,38600,20800,29700,29341.62,10.14,-3368,-15901,31000,30350,29650,29000,28300,30675,29325,240,8900,500,21380,50,1,47921854,13993,494.92,4.42,12,0.15,59.00,6607.00,34500,20231108,-15.36,8850,20230103,229.94,34500,-15.36,20231108,8850,229.94,20230103,34500,-15.36,20231108,8850,229.94,20230103,8.15,N,067310,500,239 억,,4858237,N,N,22691,N,00,N
20231128,160633,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29700,650,2,2.24,61220802950,2070313,168.98,29500,30300,28950,37750,20350,29050,29570.55,10.80,-1582,-292557,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,14233,503.39,4.50,12,4.32,59.00,6607.00,34500,20231108,-13.91,8850,20230103,235.59,34500,-13.91,20231108,8850,235.59,20230103,34500,-13.91,20231108,8850,235.59,20230103,8.15,N,067310,500,239 억,,5176424,N,N,22691,N,00,N
20231128,150552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29500,450,2,1.55,57870737800,1957272,159.75,29500,30300,28950,37750,20350,29050,29567.04,10.80,-1582,-285764,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,14137,500.00,4.46,12,4.08,59.00,6607.00,34500,20231108,-14.49,8850,20230103,233.33,34500,-14.49,20231108,8850,233.33,20230103,34500,-14.49,20231108,8850,233.33,20230103,8.15,N,067310,500,239 억,,5176424,N,N,12727,N,00,N
20231128,140634,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29600,550,2,1.89,52601596400,1778873,145.19,29500,30300,28950,37750,20350,29050,29570.18,10.80,-1582,-312913,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,14185,501.69,4.48,12,3.71,59.00,6607.00,34500,20231108,-14.20,8850,20230103,234.46,34500,-14.20,20231108,8850,234.46,20230103,34500,-14.20,20231108,8850,234.46,20230103,8.15,N,067310,500,239 억,,5176424,N,N,12727,N,00,N
20231128,130629,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29350,300,2,1.03,47961790150,1622104,132.40,29500,30300,28950,37750,20350,29050,29567.64,10.80,-1582,-316278,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,14065,497.46,4.44,12,3.38,59.00,6607.00,34500,20231108,-14.93,8850,20230103,231.64,34500,-14.93,20231108,8850,231.64,20230103,34500,-14.93,20231108,8850,231.64,20230103,8.15,N,067310,500,239 억,,5176424,N,N,12727,N,00,N
20231128,120632,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29300,250,2,0.86,45649162750,1543391,125.97,29500,30300,28950,37750,20350,29050,29577.19,10.80,-1582,-296072,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,14041,496.61,4.43,12,3.22,59.00,6607.00,34500,20231108,-15.07,8850,20230103,231.07,34500,-15.07,20231108,8850,231.07,20230103,34500,-15.07,20231108,8850,231.07,20230103,8.15,N,067310,500,239 억,,5176424,N,N,12727,N,00,N
20231128,110631,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29600,550,2,1.89,40518391450,1369443,111.77,29500,30300,28950,37750,20350,29050,29587.50,10.80,-1582,-291964,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,14185,501.69,4.48,12,2.86,59.00,6607.00,34500,20231108,-14.20,8850,20230103,234.46,34500,-14.20,20231108,8850,234.46,20230103,34500,-14.20,20231108,8850,234.46,20230103,8.15,N,067310,500,239 억,,5176424,N,N,12727,N,00,N
20231128,100630,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29050,0,3,0.00,31901630000,1076148,87.84,29500,30300,28950,37750,20350,29050,29644.28,10.80,-1582,-293008,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,13921,492.37,4.40,12,2.25,59.00,6607.00,34500,20231108,-15.80,8850,20230103,228.25,34500,-15.80,20231108,8850,228.25,20230103,34500,-15.80,20231108,8850,228.25,20230103,8.15,N,067310,500,239 억,,5176424,N,N,12727,N,00,N
20231128,090630,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30050,1000,2,3.44,10349094600,345285,28.18,29500,30300,29450,37750,20350,29050,29972.62,10.80,-1582,56622,30250,29650,28950,28350,27650,29950,28650,240,8700,500,20910,50,1,47921854,14401,509.32,4.55,12,0.72,59.00,6607.00,34500,20231108,-12.90,8850,20230103,239.55,34500,-12.90,20231108,8850,239.55,20230103,34500,-12.90,20231108,8850,239.55,20230103,8.15,N,067310,500,239 억,,5176424,N,N,12727,N,00,N
20231127,160628,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29050,-50,5,-0.17,35192476300,1212358,112.04,28800,29550,28250,37800,20400,29100,29028.05,10.63,2249,85791,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,13921,492.37,4.40,12,2.53,59.00,6607.00,34500,20231108,-15.80,8850,20230103,228.25,34500,-15.80,20231108,8850,228.25,20230103,34500,-15.80,20231108,8850,228.25,20230103,7.98,N,067310,500,239 억,,5091793,N,N,12707,N,00,N
20231127,150629,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29150,50,2,0.17,33028342800,1137981,105.16,28800,29550,28250,37800,20400,29100,29023.60,10.63,2249,99623,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,13969,494.07,4.41,12,2.37,59.00,6607.00,34500,20231108,-15.51,8850,20230103,229.38,34500,-15.51,20231108,8850,229.38,20230103,34500,-15.51,20231108,8850,229.38,20230103,7.98,N,067310,500,239 억,,5091793,N,N,1635,N,00,N
20231127,140633,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29100,0,3,0.00,29767855050,1025952,94.81,28800,29550,28250,37800,20400,29100,29014.82,10.63,2249,95961,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,13945,493.22,4.40,12,2.14,59.00,6607.00,34500,20231108,-15.65,8850,20230103,228.81,34500,-15.65,20231108,8850,228.81,20230103,34500,-15.65,20231108,8850,228.81,20230103,7.98,N,067310,500,239 억,,5091793,N,N,1635,N,00,N
20231127,130632,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29200,100,2,0.34,26751695000,922792,85.28,28800,29550,28250,37800,20400,29100,28989.90,10.63,2249,80837,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,13993,494.92,4.42,12,1.93,59.00,6607.00,34500,20231108,-15.36,8850,20230103,229.94,34500,-15.36,20231108,8850,229.94,20230103,34500,-15.36,20231108,8850,229.94,20230103,7.98,N,067310,500,239 억,,5091793,N,N,1635,N,00,N
20231127,120632,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29250,150,2,0.52,24396810400,841950,77.81,28800,29550,28250,37800,20400,29100,28976.49,10.63,2249,66272,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,14017,495.76,4.43,12,1.76,59.00,6607.00,34500,20231108,-15.22,8850,20230103,230.51,34500,-15.22,20231108,8850,230.51,20230103,34500,-15.22,20231108,8850,230.51,20230103,7.98,N,067310,500,239 억,,5091793,N,N,1635,N,00,N
20231127,110623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29000,-100,5,-0.34,21498399700,742208,68.59,28800,29550,28250,37800,20400,29100,28965.38,10.63,2249,48667,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,13897,491.53,4.39,12,1.55,59.00,6607.00,34500,20231108,-15.94,8850,20230103,227.68,34500,-15.94,20231108,8850,227.68,20230103,34500,-15.94,20231108,8850,227.68,20230103,7.98,N,067310,500,239 억,,5091793,N,N,1635,N,00,N
20231127,100622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29150,50,2,0.17,15934317000,551640,50.98,28800,29550,28250,37800,20400,29100,28885.18,10.63,2249,27429,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,13969,494.07,4.41,12,1.15,59.00,6607.00,34500,20231108,-15.51,8850,20230103,229.38,34500,-15.51,20231108,8850,229.38,20230103,34500,-15.51,20231108,8850,229.38,20230103,7.98,N,067310,500,239 억,,5091793,N,N,1635,N,00,N
20231127,090625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28450,-650,5,-2.23,4630270700,162660,15.03,28800,28850,28250,37800,20400,29100,28464.22,10.63,2249,15138,30100,29600,29100,28600,28100,29850,28850,240,8700,500,20950,50,1,47921854,13634,482.20,4.31,12,0.34,59.00,6607.00,34500,20231108,-17.54,8850,20230103,221.47,34500,-17.54,20231108,8850,221.47,20230103,34500,-17.54,20231108,8850,221.47,20230103,7.98,N,067310,500,239 억,,5091793,N,N,1635,N,00,N
20231124,160618,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29100,350,2,1.22,30741356850,1053596,63.17,28650,29600,28600,37350,20150,28750,29178.41,10.70,-954,-39780,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,13945,493.22,4.40,12,2.20,59.00,6607.00,34500,20231108,-15.65,8850,20230103,228.81,34500,-15.65,20231108,8850,228.81,20230103,34500,-15.65,20231108,8850,228.81,20230103,8.08,N,067310,500,239 억,,5129199,N,N,1635,N,00,N
20231124,150625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29100,350,2,1.22,28790521150,986604,59.15,28650,29600,28600,37350,20150,28750,29182.20,10.70,-954,-38661,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,13945,493.22,4.40,12,2.06,59.00,6607.00,34500,20231108,-15.65,8850,20230103,228.81,34500,-15.65,20231108,8850,228.81,20230103,34500,-15.65,20231108,8850,228.81,20230103,8.08,N,067310,500,239 억,,5129199,N,N,507,N,00,N
20231124,140627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29100,350,2,1.22,25852286300,885610,53.09,28650,29600,28600,37350,20150,28750,29192.38,10.70,-954,-38145,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,13945,493.22,4.40,12,1.85,59.00,6607.00,34500,20231108,-15.65,8850,20230103,228.81,34500,-15.65,20231108,8850,228.81,20230103,34500,-15.65,20231108,8850,228.81,20230103,8.08,N,067310,500,239 억,,5129199,N,N,507,N,00,N
20231124,130623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29250,500,2,1.74,22307484400,763823,45.79,28650,29600,28600,37350,20150,28750,29206.09,10.70,-954,-35847,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,14017,495.76,4.43,12,1.59,59.00,6607.00,34500,20231108,-15.22,8850,20230103,230.51,34500,-15.22,20231108,8850,230.51,20230103,34500,-15.22,20231108,8850,230.51,20230103,8.08,N,067310,500,239 억,,5129199,N,N,507,N,00,N
20231124,120627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29350,600,2,2.09,21098748300,722511,43.32,28650,29600,28600,37350,20150,28750,29203.08,10.70,-954,-33810,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,14065,497.46,4.44,12,1.51,59.00,6607.00,34500,20231108,-14.93,8850,20230103,231.64,34500,-14.93,20231108,8850,231.64,20230103,34500,-14.93,20231108,8850,231.64,20230103,8.08,N,067310,500,239 억,,5129199,N,N,507,N,00,N
20231124,110623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29400,650,2,2.26,18361426650,629198,37.72,28650,29600,28600,37350,20150,28750,29183.48,10.70,-954,-45075,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,14089,498.31,4.45,12,1.31,59.00,6607.00,34500,20231108,-14.78,8850,20230103,232.20,34500,-14.78,20231108,8850,232.20,20230103,34500,-14.78,20231108,8850,232.20,20230103,8.08,N,067310,500,239 억,,5129199,N,N,507,N,00,N
20231124,100622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29050,300,2,1.04,11511297250,396310,23.76,28650,29350,28600,37350,20150,28750,29047.51,10.70,-954,-37940,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,13921,492.37,4.40,12,0.83,59.00,6607.00,34500,20231108,-15.80,8850,20230103,228.25,34500,-15.80,20231108,8850,228.25,20230103,34500,-15.80,20231108,8850,228.25,20230103,8.08,N,067310,500,239 억,,5129199,N,N,507,N,00,N
20231124,090623,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28800,50,2,0.17,1575051350,54804,3.29,28650,28850,28600,37350,20150,28750,28739.37,10.70,-954,7151,30450,29600,29050,28200,27650,29325,27925,240,8600,500,20700,50,1,47921854,13801,488.14,4.36,12,0.11,59.00,6607.00,34500,20231108,-16.52,8850,20230103,225.42,34500,-16.52,20231108,8850,225.42,20230103,34500,-16.52,20231108,8850,225.42,20230103,8.08,N,067310,500,239 억,,5129199,N,N,507,N,00,N
20231123,160615,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28750,-900,5,-3.04,47722008400,1637592,82.03,29800,29900,28500,38500,20800,29650,29142.51,10.75,-8696,-26929,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,13778,487.29,4.35,12,3.42,59.00,6607.00,34500,20231108,-16.67,8850,20230103,224.86,34500,-16.67,20231108,8850,224.86,20230103,34500,-16.67,20231108,8850,224.86,20230103,7.81,N,067310,500,239 억,,5151428,N,N,507,N,00,N
20231123,150638,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28700,-950,5,-3.20,44126800450,1512631,75.77,29800,29900,28500,38500,20800,29650,29171.96,10.75,-8696,-63542,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,13754,486.44,4.34,12,3.16,59.00,6607.00,34500,20231108,-16.81,8850,20230103,224.29,34500,-16.81,20231108,8850,224.29,20230103,34500,-16.81,20231108,8850,224.29,20230103,7.81,N,067310,500,239 억,,5151428,N,N,7556,N,00,N
20231123,140632,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28800,-850,5,-2.87,33550571450,1143513,57.28,29800,29900,28700,38500,20800,29650,29339.69,10.75,-8696,-145092,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,13801,488.14,4.36,12,2.39,59.00,6607.00,34500,20231108,-16.52,8850,20230103,225.42,34500,-16.52,20231108,8850,225.42,20230103,34500,-16.52,20231108,8850,225.42,20230103,7.81,N,067310,500,239 억,,5151428,N,N,7556,N,00,N
20231123,130633,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29250,-400,5,-1.35,23931330600,811278,40.64,29800,29900,29100,38500,20800,29650,29498.16,10.75,-8696,-95674,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,14017,495.76,4.43,12,1.69,59.00,6607.00,34500,20231108,-15.22,8850,20230103,230.51,34500,-15.22,20231108,8850,230.51,20230103,34500,-15.22,20231108,8850,230.51,20230103,7.81,N,067310,500,239 억,,5151428,N,N,7556,N,00,N
20231123,120625,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29500,-150,5,-0.51,20063869450,679522,34.04,29800,29900,29100,38500,20800,29650,29526.30,10.75,-8696,-51822,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,14137,500.00,4.46,12,1.42,59.00,6607.00,34500,20231108,-14.49,8850,20230103,233.33,34500,-14.49,20231108,8850,233.33,20230103,34500,-14.49,20231108,8850,233.33,20230103,7.81,N,067310,500,239 억,,5151428,N,N,7556,N,00,N
20231123,110639,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29650,0,3,0.00,17081565250,578969,29.00,29800,29900,29100,38500,20800,29650,29503.21,10.75,-8696,-71151,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,14209,502.54,4.49,12,1.21,59.00,6607.00,34500,20231108,-14.06,8850,20230103,235.03,34500,-14.06,20231108,8850,235.03,20230103,34500,-14.06,20231108,8850,235.03,20230103,7.81,N,067310,500,239 억,,5151428,N,N,7556,N,00,N
20231123,100627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29300,-350,5,-1.18,14406416950,488144,24.45,29800,29900,29100,38500,20800,29650,29512.41,10.75,-8696,-76676,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,14041,496.61,4.43,12,1.02,59.00,6607.00,34500,20231108,-15.07,8850,20230103,231.07,34500,-15.07,20231108,8850,231.07,20230103,34500,-15.07,20231108,8850,231.07,20230103,7.81,N,067310,500,239 억,,5151428,N,N,7556,N,00,N
20231123,090622,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29700,50,2,0.17,2541474950,85553,4.29,29800,29850,29550,38500,20800,29650,29706.99,10.75,-8696,-40071,31216,30432,29466,28682,27716,30825,29075,240,8850,500,21340,50,1,47921854,14233,503.39,4.50,12,0.18,59.00,6607.00,34500,20231108,-13.91,8850,20230103,235.59,34500,-13.91,20231108,8850,235.59,20230103,34500,-13.91,20231108,8850,235.59,20230103,7.81,N,067310,500,239 억,,5151428,N,N,7556,N,00,N
20231122,160602,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29650,250,2,0.85,58685849350,1975665,81.67,28500,30250,28500,38200,20600,29400,29704.52,10.84,1079,36537,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14209,502.54,4.49,12,4.12,59.00,6607.00,34500,20231108,-14.06,8850,20230103,235.03,34500,-14.06,20231108,8850,235.03,20230103,34500,-14.06,20231108,8850,235.03,20230103,7.71,N,067310,500,239 억,,5194873,N,N,7556,N,00,N
20231122,150613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29800,400,2,1.36,54294381000,1827656,75.55,28500,30250,28500,38200,20600,29400,29707.17,10.84,1079,1720,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14281,505.08,4.51,12,3.81,59.00,6607.00,34500,20231108,-13.62,8850,20230103,236.72,34500,-13.62,20231108,8850,236.72,20230103,34500,-13.62,20231108,8850,236.72,20230103,7.71,N,067310,500,239 억,,5194873,N,N,5111,N,00,N
20231122,140605,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29900,500,2,1.70,43238228300,1459209,60.32,28500,30150,28500,38200,20600,29400,29631.33,10.84,1079,-3122,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14329,506.78,4.53,12,3.04,59.00,6607.00,34500,20231108,-13.33,8850,20230103,237.85,34500,-13.33,20231108,8850,237.85,20230103,34500,-13.33,20231108,8850,237.85,20230103,7.71,N,067310,500,239 억,,5194873,N,N,5111,N,00,N
20231122,130627,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29500,100,2,0.34,36766976250,1241807,51.33,28500,30150,28500,38200,20600,29400,29607.70,10.84,1079,-8257,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14137,500.00,4.46,12,2.59,59.00,6607.00,34500,20231108,-14.49,8850,20230103,233.33,34500,-14.49,20231108,8850,233.33,20230103,34500,-14.49,20231108,8850,233.33,20230103,7.71,N,067310,500,239 억,,5194873,N,N,5111,N,00,N
20231122,120631,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29600,200,2,0.68,34033224850,1148855,47.49,28500,30150,28500,38200,20600,29400,29623.67,10.84,1079,7080,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14185,501.69,4.48,12,2.40,59.00,6607.00,34500,20231108,-14.20,8850,20230103,234.46,34500,-14.20,20231108,8850,234.46,20230103,34500,-14.20,20231108,8850,234.46,20230103,7.71,N,067310,500,239 억,,5194873,N,N,5111,N,00,N
20231122,110657,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29300,-100,5,-0.34,31585566300,1065966,44.06,28500,30150,28500,38200,20600,29400,29631.01,10.84,1079,19436,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14041,496.61,4.43,12,2.22,59.00,6607.00,34500,20231108,-15.07,8850,20230103,231.07,34500,-15.07,20231108,8850,231.07,20230103,34500,-15.07,20231108,8850,231.07,20230103,7.71,N,067310,500,239 억,,5194873,N,N,5111,N,00,N
20231122,100639,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29950,550,2,1.87,24892992600,840504,34.74,28500,30150,28500,38200,20600,29400,29616.83,10.84,1079,33850,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14353,507.63,4.53,12,1.75,59.00,6607.00,34500,20231108,-13.19,8850,20230103,238.42,34500,-13.19,20231108,8850,238.42,20230103,34500,-13.19,20231108,8850,238.42,20230103,7.71,N,067310,500,239 억,,5194873,N,N,5111,N,00,N
20231122,090607,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29500,100,2,0.34,5483477250,189618,7.84,28500,29500,28500,38200,20600,29400,28917.68,10.84,1079,65379,31733,30566,29933,28766,28133,30250,28450,240,8800,500,21160,50,1,47921854,14137,500.00,4.46,12,0.40,59.00,6607.00,34500,20231108,-14.49,8850,20230103,233.33,34500,-14.49,20231108,8850,233.33,20230103,34500,-14.49,20231108,8850,233.33,20230103,7.71,N,067310,500,239 억,,5194873,N,N,5111,N,00,N
20231121,160609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29400,-800,5,-2.65,71361143050,2381770,155.43,30800,31100,29300,39250,21150,30200,29962.16,11.24,0,-246185,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14089,498.31,4.45,12,4.97,59.00,6607.00,34500,20231108,-14.78,8850,20230103,232.20,34500,-14.78,20231108,8850,232.20,20230103,34500,-14.78,20231108,8850,232.20,20230103,7.73,N,067310,500,239 억,,5387178,N,N,5111,N,00,N
20231121,150610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29450,-750,5,-2.48,67256531550,2242198,146.32,30800,31100,29300,39250,21150,30200,29995.78,11.24,0,-233596,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14113,499.15,4.46,12,4.68,59.00,6607.00,34500,20231108,-14.64,8850,20230103,232.77,34500,-14.64,20231108,8850,232.77,20230103,34500,-14.64,20231108,8850,232.77,20230103,7.73,N,067310,500,239 억,,5387178,N,N,1056,N,00,N
20231121,140604,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29550,-650,5,-2.15,59303362350,1972175,128.70,30800,31100,29300,39250,21150,30200,30070.01,11.24,0,-236375,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14161,500.85,4.47,12,4.12,59.00,6607.00,34500,20231108,-14.35,8850,20230103,233.90,34500,-14.35,20231108,8850,233.90,20230103,34500,-14.35,20231108,8850,233.90,20230103,7.73,N,067310,500,239 억,,5387178,N,N,1056,N,00,N
20231121,130559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29700,-500,5,-1.66,44393894900,1466763,95.72,30800,31100,29600,39250,21150,30200,30266.59,11.24,0,-205403,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14233,503.39,4.50,12,3.06,59.00,6607.00,34500,20231108,-13.91,8850,20230103,235.59,34500,-13.91,20231108,8850,235.59,20230103,34500,-13.91,20231108,8850,235.59,20230103,7.73,N,067310,500,239 억,,5387178,N,N,1056,N,00,N
20231121,120559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29850,-350,5,-1.16,38373013800,1264667,82.53,30800,31100,29750,39250,21150,30200,30342.42,11.24,0,-178128,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14305,505.93,4.52,12,2.64,59.00,6607.00,34500,20231108,-13.48,8850,20230103,237.29,34500,-13.48,20231108,8850,237.29,20230103,34500,-13.48,20231108,8850,237.29,20230103,7.73,N,067310,500,239 억,,5387178,N,N,1056,N,00,N
20231121,110558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30150,-50,5,-0.17,31172952750,1024015,66.82,30800,31100,30050,39250,21150,30200,30441.96,11.24,0,-148900,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14448,511.02,4.56,12,2.14,59.00,6607.00,34500,20231108,-12.61,8850,20230103,240.68,34500,-12.61,20231108,8850,240.68,20230103,34500,-12.61,20231108,8850,240.68,20230103,7.73,N,067310,500,239 억,,5387178,N,N,1056,N,00,N
20231121,100544,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30300,100,2,0.33,23795102850,779338,50.86,30800,31100,30100,39250,21150,30200,30532.58,11.24,0,-109407,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14520,513.56,4.59,12,1.63,59.00,6607.00,34500,20231108,-12.17,8850,20230103,242.37,34500,-12.17,20231108,8850,242.37,20230103,34500,-12.17,20231108,8850,242.37,20230103,7.73,N,067310,500,239 억,,5387178,N,N,1056,N,00,N
20231121,090551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30600,400,2,1.32,7637933050,247716,16.17,30800,31100,30550,39250,21150,30200,30834.17,11.24,0,-1386,30966,30582,30116,29732,29266,30775,29925,240,9050,500,21740,50,1,47921854,14664,518.64,4.63,12,0.52,59.00,6607.00,34500,20231108,-11.30,8850,20230103,245.76,34500,-11.30,20231108,8850,245.76,20230103,34500,-11.30,20231108,8850,245.76,20230103,7.73,N,067310,500,239 억,,5387178,N,N,1056,N,00,N
20231120,160556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30200,-50,5,-0.17,45581047000,1509568,61.59,30000,30500,29650,39300,21200,30250,30194.73,11.39,0,-66280,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14472,511.86,4.57,12,3.15,59.00,6607.00,34500,20231108,-12.46,8850,20230103,241.24,34500,-12.46,20231108,8850,241.24,20230103,34500,-12.46,20231108,8850,241.24,20230103,7.40,N,067310,500,239 억,,5456438,N,N,1056,N,00,N
20231120,150600,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30300,50,2,0.17,42397707000,1404286,57.29,30000,30500,29650,39300,21200,30250,30191.62,11.39,0,-57298,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14520,513.56,4.59,12,2.93,59.00,6607.00,34500,20231108,-12.17,8850,20230103,242.37,34500,-12.17,20231108,8850,242.37,20230103,34500,-12.17,20231108,8850,242.37,20230103,7.40,N,067310,500,239 억,,5456438,N,N,14412,N,00,N
20231120,140558,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30400,150,2,0.50,36948056550,1224208,49.94,30000,30500,29650,39300,21200,30250,30181.15,11.39,0,-50891,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14568,515.25,4.60,12,2.55,59.00,6607.00,34500,20231108,-11.88,8850,20230103,243.50,34500,-11.88,20231108,8850,243.50,20230103,34500,-11.88,20231108,8850,243.50,20230103,7.40,N,067310,500,239 억,,5456438,N,N,14412,N,00,N
20231120,130556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30400,150,2,0.50,33809646300,1121006,45.73,30000,30500,29650,39300,21200,30250,30160.03,11.39,0,-49328,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14568,515.25,4.60,12,2.34,59.00,6607.00,34500,20231108,-11.88,8850,20230103,243.50,34500,-11.88,20231108,8850,243.50,20230103,34500,-11.88,20231108,8850,243.50,20230103,7.40,N,067310,500,239 억,,5456438,N,N,14412,N,00,N
20231120,120557,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30450,200,2,0.66,29770640300,988156,40.31,30000,30500,29650,39300,21200,30250,30127.38,11.39,0,-38092,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14592,516.10,4.61,12,2.06,59.00,6607.00,34500,20231108,-11.74,8850,20230103,244.07,34500,-11.74,20231108,8850,244.07,20230103,34500,-11.74,20231108,8850,244.07,20230103,7.40,N,067310,500,239 억,,5456438,N,N,14412,N,00,N
20231120,110556,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30300,50,2,0.17,25501709050,847225,34.56,30000,30500,29650,39300,21200,30250,30100.15,11.39,0,-44884,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14520,513.56,4.59,12,1.77,59.00,6607.00,34500,20231108,-12.17,8850,20230103,242.37,34500,-12.17,20231108,8850,242.37,20230103,34500,-12.17,20231108,8850,242.37,20230103,7.40,N,067310,500,239 억,,5456438,N,N,14412,N,00,N
20231120,100553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30300,50,2,0.17,18368613850,612024,24.97,30000,30400,29650,39300,21200,30250,30012.61,11.39,0,-3540,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14520,513.56,4.59,12,1.28,59.00,6607.00,34500,20231108,-12.17,8850,20230103,242.37,34500,-12.17,20231108,8850,242.37,20230103,34500,-12.17,20231108,8850,242.37,20230103,7.40,N,067310,500,239 억,,5456438,N,N,14412,N,00,N
20231120,090559,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30300,50,2,0.17,2820409600,93534,3.82,30000,30400,29900,39300,21200,30250,30153.07,11.39,0,4298,32750,31500,30650,29400,28550,31075,28975,240,9050,500,21780,50,1,47921854,14520,513.56,4.59,12,0.20,59.00,6607.00,34500,20231108,-12.17,8850,20230103,242.37,34500,-12.17,20231108,8850,242.37,20230103,34500,-12.17,20231108,8850,242.37,20230103,7.40,N,067310,500,239 억,,5456438,N,N,14412,N,00,N
20231117,160609,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30250,-850,5,-2.73,73859563100,2409213,88.50,31600,31900,29800,40400,21800,31100,30658.12,11.78,1079,-211790,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,14496,512.71,4.58,12,5.03,59.00,6607.00,34500,20231108,-12.32,8850,20230103,241.81,34500,-12.32,20231108,8850,241.81,20230103,34500,-12.32,20231108,8850,241.81,20230103,7.19,N,067310,500,239 억,,5642995,N,N,14412,N,00,N
20231117,150613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30200,-900,5,-2.89,69181949200,2254365,82.81,31600,31900,29800,40400,21800,31100,30687.94,11.78,1079,-227595,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,14472,511.86,4.57,12,4.70,59.00,6607.00,34500,20231108,-12.46,8850,20230103,241.24,34500,-12.46,20231108,8850,241.24,20230103,34500,-12.46,20231108,8850,241.24,20230103,7.19,N,067310,500,239 억,,5642995,N,N,6601,N,00,N
20231117,140611,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30300,-800,5,-2.57,63771533600,2074616,76.21,31600,31900,29800,40400,21800,31100,30738.90,11.78,1079,-224003,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,14520,513.56,4.59,12,4.33,59.00,6607.00,34500,20231108,-12.17,8850,20230103,242.37,34500,-12.17,20231108,8850,242.37,20230103,34500,-12.17,20231108,8850,242.37,20230103,7.19,N,067310,500,239 억,,5642995,N,N,6601,N,00,N
20231117,130610,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30050,-1050,5,-3.38,53012610000,1716406,63.05,31600,31900,30050,40400,21800,31100,30885.78,11.78,1079,-221675,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,14401,509.32,4.55,12,3.58,59.00,6607.00,34500,20231108,-12.90,8850,20230103,239.55,34500,-12.90,20231108,8850,239.55,20230103,34500,-12.90,20231108,8850,239.55,20230103,7.19,N,067310,500,239 억,,5642995,N,N,6601,N,00,N
20231117,120611,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30350,-750,5,-2.41,45471735850,1466546,53.87,31600,31900,30250,40400,21800,31100,31005.99,11.78,1079,-196928,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,14544,514.41,4.59,12,3.06,59.00,6607.00,34500,20231108,-12.03,8850,20230103,242.94,34500,-12.03,20231108,8850,242.94,20230103,34500,-12.03,20231108,8850,242.94,20230103,7.19,N,067310,500,239 억,,5642995,N,N,6601,N,00,N
20231117,110613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30550,-550,5,-1.77,39271932650,1262610,46.38,31600,31900,30250,40400,21800,31100,31103.77,11.78,1079,-192996,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,14640,517.80,4.62,12,2.63,59.00,6607.00,34500,20231108,-11.45,8850,20230103,245.20,34500,-11.45,20231108,8850,245.20,20230103,34500,-11.45,20231108,8850,245.20,20230103,7.19,N,067310,500,239 억,,5642995,N,N,6601,N,00,N
20231117,100611,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,30950,-150,5,-0.48,24944474750,795583,29.23,31600,31900,30800,40400,21800,31100,31353.81,11.78,1079,-126414,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,14832,524.58,4.68,12,1.66,59.00,6607.00,34500,20231108,-10.29,8850,20230103,249.72,34500,-10.29,20231108,8850,249.72,20230103,34500,-10.29,20231108,8850,249.72,20230103,7.19,N,067310,500,239 억,,5642995,N,N,6601,N,00,N
20231117,090613,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,31500,400,2,1.29,4233557100,134374,4.94,31600,31650,31300,40400,21800,31100,31506.81,11.78,1079,-18247,33100,32100,31350,30350,29600,31725,29975,240,9300,500,22390,50,1,47921854,15095,533.90,4.77,12,0.28,59.00,6607.00,34500,20231108,-8.70,8850,20230103,255.93,34500,-8.70,20231108,8850,255.93,20230103,34500,-8.70,20231108,8850,255.93,20230103,7.19,N,067310,500,239 억,,5642995,N,N,6601,N,00,N
20231116,160608,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31300,-1350,5,-4.13,80211305000,2561133,67.76,32200,32350,30600,42400,22900,32650,31317.71,12.37,0,-308856,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,15000,530.51,4.74,12,5.34,59.00,6607.00,34500,20231108,-9.28,8850,20230103,253.67,34500,-9.28,20231108,8850,253.67,20230103,34500,-9.28,20231108,8850,253.67,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231116,150608,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31350,-1300,5,-3.98,73524243850,2348077,62.13,32200,32350,30600,42400,22900,32650,31311.48,12.37,0,-314592,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,15024,531.36,4.74,12,4.90,59.00,6607.00,34500,20231108,-9.13,8850,20230103,254.24,34500,-9.13,20231108,8850,254.24,20230103,34500,-9.13,20231108,8850,254.24,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231116,140548,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31200,-1450,5,-4.44,60226973200,1925767,50.95,32200,32350,30600,42400,22900,32650,31272.95,12.37,0,-341221,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,14952,528.81,4.72,12,4.02,59.00,6607.00,34500,20231108,-9.57,8850,20230103,252.54,34500,-9.57,20231108,8850,252.54,20230103,34500,-9.57,20231108,8850,252.54,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231116,130607,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31100,-1550,5,-4.75,54220428750,1732602,45.84,32200,32350,30600,42400,22900,32650,31292.76,12.37,0,-340924,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,14904,527.12,4.71,12,3.62,59.00,6607.00,34500,20231108,-9.86,8850,20230103,251.41,34500,-9.86,20231108,8850,251.41,20230103,34500,-9.86,20231108,8850,251.41,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231116,120610,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31250,-1400,5,-4.29,46902461300,1497921,39.63,32200,32350,30600,42400,22900,32650,31310.04,12.37,0,-337585,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,14976,529.66,4.73,12,3.13,59.00,6607.00,34500,20231108,-9.42,8850,20230103,253.11,34500,-9.42,20231108,8850,253.11,20230103,34500,-9.42,20231108,8850,253.11,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231116,110606,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31100,-1550,5,-4.75,37787507550,1206402,31.92,32200,32350,30600,42400,22900,32650,31320.44,12.37,0,-255231,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,14904,527.12,4.71,12,2.52,59.00,6607.00,34500,20231108,-9.86,8850,20230103,251.41,34500,-9.86,20231108,8850,251.41,20230103,34500,-9.86,20231108,8850,251.41,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231116,100607,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32000,-650,5,-1.99,4879159050,151984,4.02,32200,32350,31900,42400,22900,32650,32096.34,12.37,0,-30473,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,15335,542.37,4.84,12,0.32,59.00,6607.00,34500,20231108,-7.25,8850,20230103,261.58,34500,-7.25,20231108,8850,261.58,20230103,34500,-7.25,20231108,8850,261.58,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231116,090607,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32650,0,3,0.00,0,0,0.00,0,0,0,42400,22900,32650,0.00,12.37,0,0,33883,33266,32683,32066,31483,32975,31775,240,9750,500,23500,50,1,47921854,15646,553.39,4.94,12,0.00,59.00,6607.00,34500,20231108,-5.36,8850,20230103,268.93,34500,-5.36,20231108,8850,268.93,20230103,34500,-5.36,20231108,8850,268.93,20230103,7.07,N,067310,500,239 억,,5927263,N,N,23435,N,00,N
20231115,160531,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32650,950,2,3.00,122083967200,3742153,144.97,32850,33300,32100,41200,22200,31700,32624.40,12.49,-1836,-116598,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15646,553.39,4.94,12,7.81,59.00,6607.00,34500,20231108,-5.36,8850,20230103,268.93,34500,-5.36,20231108,8850,268.93,20230103,34500,-5.36,20231108,8850,268.93,20230103,7.18,N,067310,500,239 억,,5983604,N,N,23417,N,00,N
20231115,150615,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32500,800,2,2.52,117046560450,3587597,138.98,32850,33300,32100,41200,22200,31700,32625.79,12.49,-1836,-102647,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15575,550.85,4.92,12,7.49,59.00,6607.00,34500,20231108,-5.80,8850,20230103,267.23,34500,-5.80,20231108,8850,267.23,20230103,34500,-5.80,20231108,8850,267.23,20230103,7.18,N,067310,500,239 억,,5983604,N,N,14483,N,00,N
20231115,140613,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32750,1050,2,3.31,88574046900,2721121,105.41,32850,33100,32100,41200,22200,31700,32551.12,12.49,-1836,-190345,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15694,555.08,4.96,12,5.68,59.00,6607.00,34500,20231108,-5.07,8850,20230103,270.06,34500,-5.07,20231108,8850,270.06,20230103,34500,-5.07,20231108,8850,270.06,20230103,7.18,N,067310,500,239 억,,5983604,N,N,14483,N,00,N
20231115,130616,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32500,800,2,2.52,76080796900,2339217,90.62,32850,33100,32100,41200,22200,31700,32524.67,12.49,-1836,-228380,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15575,550.85,4.92,12,4.88,59.00,6607.00,34500,20231108,-5.80,8850,20230103,267.23,34500,-5.80,20231108,8850,267.23,20230103,34500,-5.80,20231108,8850,267.23,20230103,7.18,N,067310,500,239 억,,5983604,N,N,14483,N,00,N
20231115,120619,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32250,550,2,1.74,69327868050,2131130,82.56,32850,33100,32100,41200,22200,31700,32531.73,12.49,-1836,-280440,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15455,546.61,4.88,12,4.45,59.00,6607.00,34500,20231108,-6.52,8850,20230103,264.41,34500,-6.52,20231108,8850,264.41,20230103,34500,-6.52,20231108,8850,264.41,20230103,7.18,N,067310,500,239 억,,5983604,N,N,14483,N,00,N
20231115,110623,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32150,450,2,1.42,62776553250,1928134,74.69,32850,33100,32100,41200,22200,31700,32558.98,12.49,-1836,-296636,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15407,544.92,4.87,12,4.02,59.00,6607.00,34500,20231108,-6.81,8850,20230103,263.28,34500,-6.81,20231108,8850,263.28,20230103,34500,-6.81,20231108,8850,263.28,20230103,7.18,N,067310,500,239 억,,5983604,N,N,14483,N,00,N
20231115,100618,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32450,750,2,2.37,52081018300,1596217,61.84,32850,33100,32150,41200,22200,31700,32628.81,12.49,-1836,-242355,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15551,550.00,4.91,12,3.33,59.00,6607.00,34500,20231108,-5.94,8850,20230103,266.67,34500,-5.94,20231108,8850,266.67,20230103,34500,-5.94,20231108,8850,266.67,20230103,7.18,N,067310,500,239 억,,5983604,N,N,14483,N,00,N
20231115,090612,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32850,1150,2,3.63,17926687750,548489,21.25,32850,33100,32150,41200,22200,31700,32686.94,12.49,-1836,-123747,32800,32250,31450,30900,30100,32525,31175,240,9500,500,22820,50,1,47921854,15742,556.78,4.97,12,1.14,59.00,6607.00,34500,20231108,-4.78,8850,20230103,271.19,34500,-4.78,20231108,8850,271.19,20230103,34500,-4.78,20231108,8850,271.19,20230103,7.18,N,067310,500,239 억,,5983604,N,N,14483,N,00,N
20231114,160605,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31700,400,2,1.28,77366854650,2462831,54.18,31600,32000,30650,40650,21950,31300,31412.54,12.27,0,98077,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,15191,537.29,4.80,12,5.14,59.00,6607.00,34500,20231108,-8.12,8850,20230103,258.19,34500,-8.12,20231108,8850,258.19,20230103,34500,-8.12,20231108,8850,258.19,20230103,7.15,N,067310,500,239 억,,5879650,N,N,14460,N,00,N
20231114,150606,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31700,400,2,1.28,72586134700,2312048,50.86,31600,32000,30650,40650,21950,31300,31394.76,12.27,0,77234,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,15191,537.29,4.80,12,4.82,59.00,6607.00,34500,20231108,-8.12,8850,20230103,258.19,34500,-8.12,20231108,8850,258.19,20230103,34500,-8.12,20231108,8850,258.19,20230103,7.15,N,067310,500,239 억,,5879650,N,N,17473,N,00,N
20231114,140605,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31800,500,2,1.60,58694609050,1875352,41.26,31600,31850,30650,40650,21950,31300,31297.92,12.27,0,78068,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,15239,538.98,4.81,12,3.91,59.00,6607.00,34500,20231108,-7.83,8850,20230103,259.32,34500,-7.83,20231108,8850,259.32,20230103,34500,-7.83,20231108,8850,259.32,20230103,7.15,N,067310,500,239 억,,5879650,N,N,17473,N,00,N
20231114,130608,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31700,400,2,1.28,49735787200,1591404,35.01,31600,31850,30650,40650,21950,31300,31252.76,12.27,0,109348,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,15191,537.29,4.80,12,3.32,59.00,6607.00,34500,20231108,-8.12,8850,20230103,258.19,34500,-8.12,20231108,8850,258.19,20230103,34500,-8.12,20231108,8850,258.19,20230103,7.15,N,067310,500,239 억,,5879650,N,N,17473,N,00,N
20231114,120608,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31250,-50,5,-0.16,42381615650,1358159,29.88,31600,31650,30650,40650,21950,31300,31205.15,12.27,0,57859,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,14976,529.66,4.73,12,2.83,59.00,6607.00,34500,20231108,-9.42,8850,20230103,253.11,34500,-9.42,20231108,8850,253.11,20230103,34500,-9.42,20231108,8850,253.11,20230103,7.15,N,067310,500,239 억,,5879650,N,N,17473,N,00,N
20231114,110615,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31350,50,2,0.16,37326294250,1196945,26.33,31600,31650,30650,40650,21950,31300,31184.58,12.27,0,41074,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,15024,531.36,4.74,12,2.50,59.00,6607.00,34500,20231108,-9.13,8850,20230103,254.24,34500,-9.13,20231108,8850,254.24,20230103,34500,-9.13,20231108,8850,254.24,20230103,7.15,N,067310,500,239 억,,5879650,N,N,17473,N,00,N
20231114,100608,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,30850,-450,5,-1.44,24733769000,792306,17.43,31600,31650,30750,40650,21950,31300,31217.39,12.27,0,-10036,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,14784,522.88,4.67,12,1.65,59.00,6607.00,34500,20231108,-10.58,8850,20230103,248.59,34500,-10.58,20231108,8850,248.59,20230103,34500,-10.58,20231108,8850,248.59,20230103,7.15,N,067310,500,239 억,,5879650,N,N,17473,N,00,N
20231114,090602,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31600,300,2,0.96,4527128600,144301,3.17,31600,31650,31100,40650,21950,31300,31373.10,12.27,0,-25842,34700,33000,31600,29900,28500,32300,29200,240,9350,500,22530,50,1,47921854,15143,535.59,4.78,12,0.30,59.00,6607.00,34500,20231108,-8.41,8850,20230103,257.06,34500,-8.41,20231108,8850,257.06,20230103,34500,-8.41,20231108,8850,257.06,20230103,7.15,N,067310,500,239 억,,5879650,N,N,17473,N,00,N
20231113,160558,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31300,-1900,5,-5.72,142775055100,4501731,75.57,32600,33300,30200,43150,23250,33200,31709.32,12.45,-1079,-81675,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,15000,530.51,4.74,12,9.39,59.00,6607.00,34500,20231108,-9.28,8850,20230103,253.67,34500,-9.28,20231108,8850,253.67,20230103,34500,-9.28,20231108,8850,253.67,20230103,7.13,N,067310,500,239 억,,5967265,N,N,17473,N,00,N
20231113,150558,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31250,-1950,5,-5.87,136842006450,4312381,72.40,32600,33300,30200,43150,23250,33200,31724.71,12.45,-1079,-135299,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,14976,529.66,4.73,12,9.00,59.00,6607.00,34500,20231108,-9.42,8850,20230103,253.11,34500,-9.42,20231108,8850,253.11,20230103,34500,-9.42,20231108,8850,253.11,20230103,7.13,N,067310,500,239 억,,5967265,N,N,189,N,00,N
20231113,140556,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31550,-1650,5,-4.97,126946441900,3997178,67.10,32600,33300,30200,43150,23250,33200,31750.92,12.45,-1079,-185720,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,15119,534.75,4.78,12,8.34,59.00,6607.00,34500,20231108,-8.55,8850,20230103,256.50,34500,-8.55,20231108,8850,256.50,20230103,34500,-8.55,20231108,8850,256.50,20230103,7.13,N,067310,500,239 억,,5967265,N,N,189,N,00,N
20231113,130554,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,30500,-2700,5,-8.13,114115746300,3586462,60.21,32600,33300,30200,43150,23250,33200,31809.81,12.45,-1079,-193397,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,14616,516.95,4.62,12,7.48,59.00,6607.00,34500,20231108,-11.59,8850,20230103,244.63,34500,-11.59,20231108,8850,244.63,20230103,34500,-11.59,20231108,8850,244.63,20230103,7.13,N,067310,500,239 억,,5967265,N,N,189,N,00,N
20231113,120555,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,30550,-2650,5,-7.98,100373563400,3137997,52.68,32600,33300,30500,43150,23250,33200,31977.80,12.45,-1079,-217667,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,14640,517.80,4.62,12,6.55,59.00,6607.00,34500,20231108,-11.45,8850,20230103,245.20,34500,-11.45,20231108,8850,245.20,20230103,34500,-11.45,20231108,8850,245.20,20230103,7.13,N,067310,500,239 억,,5967265,N,N,189,N,00,N
20231113,110553,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31400,-1800,5,-5.42,76408651850,2363665,39.68,32600,33300,31350,43150,23250,33200,32318.01,12.45,-1079,-311964,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,15047,532.20,4.75,12,4.93,59.00,6607.00,34500,20231108,-8.99,8850,20230103,254.80,34500,-8.99,20231108,8850,254.80,20230103,34500,-8.99,20231108,8850,254.80,20230103,7.13,N,067310,500,239 억,,5967265,N,N,189,N,00,N
20231113,100552,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31950,-1250,5,-3.77,59820724400,1841178,30.91,32600,33300,31600,43150,23250,33200,32481.75,12.45,-1079,-228081,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,15311,541.53,4.84,12,3.84,59.00,6607.00,34500,20231108,-7.39,8850,20230103,261.02,34500,-7.39,20231108,8850,261.02,20230103,34500,-7.39,20231108,8850,261.02,20230103,7.13,N,067310,500,239 억,,5967265,N,N,189,N,00,N
20231113,090557,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,33100,-100,5,-0.30,19944828250,611397,10.26,32600,33150,32150,43150,23250,33200,32599.80,12.45,-1079,-65131,35933,34566,32833,31466,29733,35250,32150,240,9950,500,23900,50,1,47921854,15862,561.02,5.01,12,1.28,59.00,6607.00,34500,20231108,-4.06,8850,20230103,274.01,34500,-4.06,20231108,8850,274.01,20230103,34500,-4.06,20231108,8850,274.01,20230103,7.13,N,067310,500,239 억,,5967265,N,N,189,N,00,N
20231110,160613,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,33200,1650,2,5.23,186854438900,5668015,249.46,31150,34200,31100,41000,22100,31550,32966.23,12.31,-1079,75367,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,15910,562.71,5.02,12,11.83,59.00,6607.00,34500,20231108,-3.77,8850,20230103,275.14,34500,-3.77,20231108,8850,275.14,20230103,34500,-3.77,20231108,8850,275.14,20230103,7.49,N,067310,500,239 억,,5899209,N,N,189,N,00,N
20231110,150605,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,33250,1700,2,5.39,175926732550,5338338,234.95,31150,34200,31100,41000,22100,31550,32955.58,12.31,-1079,26189,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,15934,563.56,5.03,12,11.14,59.00,6607.00,34500,20231108,-3.62,8850,20230103,275.71,34500,-3.62,20231108,8850,275.71,20230103,34500,-3.62,20231108,8850,275.71,20230103,7.49,N,067310,500,239 억,,5899209,N,N,401,N,00,N
20231110,140559,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,33450,1900,2,6.02,125918619650,3854127,169.63,31150,33500,31100,41000,22100,31550,32671.38,12.31,-1079,5514,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,16030,566.95,5.06,12,8.04,59.00,6607.00,34500,20231108,-3.04,8850,20230103,277.97,34500,-3.04,20231108,8850,277.97,20230103,34500,-3.04,20231108,8850,277.97,20230103,7.49,N,067310,500,239 억,,5899209,N,N,401,N,00,N
20231110,130600,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32850,1300,2,4.12,105879442750,3250426,143.06,31150,33400,31100,41000,22100,31550,32574.31,12.31,-1079,-150482,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,15742,556.78,4.97,12,6.78,59.00,6607.00,34500,20231108,-4.78,8850,20230103,271.19,34500,-4.78,20231108,8850,271.19,20230103,34500,-4.78,20231108,8850,271.19,20230103,7.49,N,067310,500,239 억,,5899209,N,N,401,N,00,N
20231110,120602,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32750,1200,2,3.80,100495344750,3085818,135.82,31150,33400,31100,41000,22100,31550,32567.14,12.31,-1079,-134716,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,15694,555.08,4.96,12,6.44,59.00,6607.00,34500,20231108,-5.07,8850,20230103,270.06,34500,-5.07,20231108,8850,270.06,20230103,34500,-5.07,20231108,8850,270.06,20230103,7.49,N,067310,500,239 억,,5899209,N,N,401,N,00,N
20231110,110555,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32950,1400,2,4.44,91759069750,2820089,124.12,31150,33400,31100,41000,22100,31550,32537.97,12.31,-1079,-156922,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,15790,558.47,4.99,12,5.88,59.00,6607.00,34500,20231108,-4.49,8850,20230103,272.32,34500,-4.49,20231108,8850,272.32,20230103,34500,-4.49,20231108,8850,272.32,20230103,7.49,N,067310,500,239 억,,5899209,N,N,401,N,00,N
20231110,100601,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32800,1250,2,3.96,57443882600,1779311,78.31,31150,33000,31100,41000,22100,31550,32284.72,12.31,-1079,-108014,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,15718,555.93,4.96,12,3.71,59.00,6607.00,34500,20231108,-4.93,8850,20230103,270.62,34500,-4.93,20231108,8850,270.62,20230103,34500,-4.93,20231108,8850,270.62,20230103,7.49,N,067310,500,239 억,,5899209,N,N,401,N,00,N
20231110,090550,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31850,300,2,0.95,7403101700,235574,10.37,31150,31850,31100,41000,22100,31550,31425.31,12.31,-1079,38057,32983,32266,31683,30966,30383,31975,30675,240,9450,500,22710,50,1,47921854,15263,539.83,4.82,12,0.49,59.00,6607.00,34500,20231108,-7.68,8850,20230103,259.89,34500,-7.68,20231108,8850,259.89,20230103,34500,-7.68,20231108,8850,259.89,20230103,7.49,N,067310,500,239 억,,5899209,N,N,401,N,00,N
20231109,160545,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31550,-550,5,-1.71,71502129600,2246725,33.91,31900,32400,31100,41700,22500,32100,31825.15,12.51,0,26711,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15119,534.75,4.78,12,4.69,59.00,6607.00,34500,20231108,-8.55,8850,20230103,256.50,34500,-8.55,20231108,8850,256.50,20230103,34500,-8.55,20231108,8850,256.50,20230103,7.18,N,067310,500,239 억,,5993260,N,N,401,N,00,N
20231109,150546,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31700,-400,5,-1.25,67176038850,2109803,31.84,31900,32400,31100,41700,22500,32100,31839.56,12.51,0,-22699,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15191,537.29,4.80,12,4.40,59.00,6607.00,34500,20231108,-8.12,8850,20230103,258.19,34500,-8.12,20231108,8850,258.19,20230103,34500,-8.12,20231108,8850,258.19,20230103,7.18,N,067310,500,239 억,,5993260,N,N,3997,N,00,N
20231109,140544,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31600,-500,5,-1.56,60231730100,1890788,28.54,31900,32400,31100,41700,22500,32100,31854.94,12.51,0,-30092,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15143,535.59,4.78,12,3.95,59.00,6607.00,34500,20231108,-8.41,8850,20230103,257.06,34500,-8.41,20231108,8850,257.06,20230103,34500,-8.41,20231108,8850,257.06,20230103,7.18,N,067310,500,239 억,,5993260,N,N,3997,N,00,N
20231109,130547,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32000,-100,5,-0.31,53832900900,1689261,25.50,31900,32400,31100,41700,22500,32100,31867.28,12.51,0,-31559,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15335,542.37,4.84,12,3.53,59.00,6607.00,34500,20231108,-7.25,8850,20230103,261.58,34500,-7.25,20231108,8850,261.58,20230103,34500,-7.25,20231108,8850,261.58,20230103,7.18,N,067310,500,239 억,,5993260,N,N,3997,N,00,N
20231109,120549,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32000,-100,5,-0.31,47921964150,1505403,22.72,31900,32350,31100,41700,22500,32100,31832.74,12.51,0,-43976,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15335,542.37,4.84,12,3.14,59.00,6607.00,34500,20231108,-7.25,8850,20230103,261.58,34500,-7.25,20231108,8850,261.58,20230103,34500,-7.25,20231108,8850,261.58,20230103,7.18,N,067310,500,239 억,,5993260,N,N,3997,N,00,N
20231109,110547,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,32050,-50,5,-0.16,40887202000,1286483,19.42,31900,32350,31100,41700,22500,32100,31781.36,12.51,0,-85207,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15359,543.22,4.85,12,2.68,59.00,6607.00,34500,20231108,-7.10,8850,20230103,262.15,34500,-7.10,20231108,8850,262.15,20230103,34500,-7.10,20231108,8850,262.15,20230103,7.18,N,067310,500,239 억,,5993260,N,N,3997,N,00,N
20231109,100543,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31650,-450,5,-1.40,29428987150,927262,13.99,31900,32350,31100,41700,22500,32100,31736.26,12.51,0,-52061,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15167,536.44,4.79,12,1.93,59.00,6607.00,34500,20231108,-8.26,8850,20230103,257.63,34500,-8.26,20231108,8850,257.63,20230103,34500,-8.26,20231108,8850,257.63,20230103,7.18,N,067310,500,239 억,,5993260,N,N,3997,N,00,N
20231109,090544,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,31800,-300,5,-0.93,5528052350,173541,2.62,31900,32150,31500,41700,22500,32100,31849.84,12.51,0,-39184,36066,34082,32516,30532,28966,33300,29750,240,9600,500,23110,50,1,47921854,15239,538.98,4.81,12,0.36,59.00,6607.00,34500,20231108,-7.83,8850,20230103,259.32,34500,-7.83,20231108,8850,259.32,20230103,34500,-7.83,20231108,8850,259.32,20230103,7.18,N,067310,500,239 억,,5993260,N,N,3997,N,00,N
20231108,160541,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,32100,-1100,5,-3.31,217001561000,6575168,69.42,33050,34500,30950,43150,23250,33200,33005.17,11.85,0,422323,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,15383,544.07,4.86,12,13.72,59.00,6607.00,34500,20231108,-6.96,8850,20230103,262.71,34500,-6.96,20231108,8850,262.71,20230103,34500,-6.96,20231108,8850,262.71,20230103,6.55,N,067310,500,239 억,,5680917,N,N,3997,N,00,N
20231108,150543,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,32050,-1150,5,-3.46,206015635400,6233134,65.81,33050,34500,30950,43150,23250,33200,33051.60,11.85,0,369205,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,15359,543.22,4.85,12,13.01,59.00,6607.00,34500,20231108,-7.10,8850,20230103,262.15,34500,-7.10,20231108,8850,262.15,20230103,34500,-7.10,20231108,8850,262.15,20230103,6.55,N,067310,500,239 억,,5680917,N,N,25691,N,00,N
20231108,140542,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,32850,-350,5,-1.05,141773544750,4215886,44.51,33050,34500,32700,43150,23250,33200,33628.82,11.85,0,94110,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,15742,556.78,4.97,12,8.80,59.00,6607.00,34500,20231108,-4.78,8850,20230103,271.19,34500,-4.78,20231108,8850,271.19,20230103,34500,-4.78,20231108,8850,271.19,20230103,6.55,N,067310,500,239 억,,5680917,N,N,25691,N,00,N
20231108,130543,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,33300,100,2,0.30,132940777950,3949789,41.70,33050,34500,32700,43150,23250,33200,33658.16,11.85,0,135482,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,15958,564.41,5.04,12,8.24,59.00,6607.00,34500,20231108,-3.48,8850,20230103,276.27,34500,-3.48,20231108,8850,276.27,20230103,34500,-3.48,20231108,8850,276.27,20230103,6.55,N,067310,500,239 억,,5680917,N,N,25691,N,00,N
20231108,120538,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,33300,100,2,0.30,127202722000,3777421,39.88,33050,34500,32700,43150,23250,33200,33675.00,11.85,0,121410,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,15958,564.41,5.04,12,7.88,59.00,6607.00,34500,20231108,-3.48,8850,20230103,276.27,34500,-3.48,20231108,8850,276.27,20230103,34500,-3.48,20231108,8850,276.27,20230103,6.55,N,067310,500,239 억,,5680917,N,N,25691,N,00,N
20231108,110541,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,33300,100,2,0.30,119685312500,3551775,37.50,33050,34500,32700,43150,23250,33200,33697.89,11.85,0,125249,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,15958,564.41,5.04,12,7.41,59.00,6607.00,34500,20231108,-3.48,8850,20230103,276.27,34500,-3.48,20231108,8850,276.27,20230103,34500,-3.48,20231108,8850,276.27,20230103,6.55,N,067310,500,239 억,,5680917,N,N,25691,N,00,N
20231108,100542,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,33450,250,2,0.75,95603169050,2826701,29.84,33050,34500,33000,43150,23250,33200,33822.36,11.85,0,85048,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,16030,566.95,5.06,12,5.90,59.00,6607.00,34500,20231108,-3.04,8850,20230103,277.97,34500,-3.04,20231108,8850,277.97,20230103,34500,-3.04,20231108,8850,277.97,20230103,6.55,N,067310,500,239 억,,5680917,N,N,25691,N,00,N
20231108,090538,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,33700,500,2,1.51,20385008900,607329,6.41,33050,34050,33000,43150,23250,33200,33567.48,11.85,0,-7190,35566,34382,32466,31282,29366,34975,31875,240,9950,500,23900,50,1,47921854,16150,571.19,5.10,12,1.27,59.00,6607.00,34050,20231108,-1.03,8850,20230103,280.79,34050,-1.03,20231108,8850,280.79,20230103,34050,-1.03,20231108,8850,280.79,20230103,6.55,N,067310,500,239 억,,5680917,N,N,25691,N,00,N
20231107,160542,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,33200,1950,2,6.24,304718275450,9381179,104.39,30950,33650,30550,40600,21900,31250,32481.44,11.85,0,74207,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,15910,562.71,5.02,12,19.58,59.00,6607.00,33650,20231107,-1.34,8850,20230103,275.14,33650,-1.34,20231107,8850,275.14,20230103,33650,-1.34,20231107,8850,275.14,20230103,6.78,N,067310,500,239 억,,5678936,N,N,25691,N,00,N
20231107,150542,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,33050,1800,2,5.76,279272417850,8618354,95.90,30950,33400,30550,40600,21900,31250,32404.41,11.85,0,85223,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,15838,560.17,5.00,12,17.98,59.00,6607.00,33400,20231107,-1.05,8850,20230103,273.45,33400,-1.05,20231107,8850,273.45,20230103,33400,-1.05,20231107,8850,273.45,20230103,6.78,N,067310,500,239 억,,5678936,N,N,56119,N,00,N
20231107,140545,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,32500,1250,2,4.00,241690759550,7477289,83.21,30950,33400,30550,40600,21900,31250,32323.35,11.85,0,-36493,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,15575,550.85,4.92,12,15.60,59.00,6607.00,33400,20231107,-2.69,8850,20230103,267.23,33400,-2.69,20231107,8850,267.23,20230103,33400,-2.69,20231107,8850,267.23,20230103,6.78,N,067310,500,239 억,,5678936,N,N,56119,N,00,N
20231107,130543,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,32400,1150,2,3.68,227465085550,7040161,78.34,30950,33400,30550,40600,21900,31250,32309.68,11.85,0,-84475,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,15527,549.15,4.90,12,14.69,59.00,6607.00,33400,20231107,-2.99,8850,20230103,266.10,33400,-2.99,20231107,8850,266.10,20230103,33400,-2.99,20231107,8850,266.10,20230103,6.78,N,067310,500,239 억,,5678936,N,N,56119,N,00,N
20231107,120540,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31750,500,2,1.60,208945838300,6462084,71.91,30950,33400,30550,40600,21900,31250,32334.17,11.85,0,-83514,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,15215,538.14,4.81,12,13.48,59.00,6607.00,33400,20231107,-4.94,8850,20230103,258.76,33400,-4.94,20231107,8850,258.76,20230103,33400,-4.94,20231107,8850,258.76,20230103,6.78,N,067310,500,239 억,,5678936,N,N,56119,N,00,N
20231107,110540,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,32650,1400,2,4.48,189035342650,5843618,65.03,30950,33400,30550,40600,21900,31250,32349.07,11.85,0,-64268,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,15646,553.39,4.94,12,12.19,59.00,6607.00,33400,20231107,-2.25,8850,20230103,268.93,33400,-2.25,20231107,8850,268.93,20230103,33400,-2.25,20231107,8850,268.93,20230103,6.78,N,067310,500,239 억,,5678936,N,N,56119,N,00,N
20231107,100547,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,32550,1300,2,4.16,138732071850,4296704,47.81,30950,33400,30550,40600,21900,31250,32288.08,11.85,0,-159514,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,15599,551.69,4.93,12,8.97,59.00,6607.00,33400,20231107,-2.54,8850,20230103,267.80,33400,-2.54,20231107,8850,267.80,20230103,33400,-2.54,20231107,8850,267.80,20230103,6.78,N,067310,500,239 억,,5678936,N,N,56119,N,00,N
20231107,090533,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,30850,-400,5,-1.28,9508344150,308626,3.43,30950,31050,30550,40600,21900,31250,30808.26,11.85,0,1390,33816,32532,30966,29682,28116,33175,30325,240,9350,500,22500,50,1,47921854,14784,522.88,4.67,12,0.64,59.00,6607.00,32250,20231106,-4.34,8850,20230103,248.59,32250,-4.34,20231106,8850,248.59,20230103,32250,-4.34,20231106,8850,248.59,20230103,6.78,N,067310,500,239 억,,5678936,N,N,56119,N,00,N
20231106,160529,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31250,1900,2,6.47,275440172950,8829973,209.03,30450,32250,29400,38150,20550,29350,31193.72,11.21,-2285,301731,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,14976,529.66,4.73,12,18.43,59.00,6607.00,32250,20231106,-3.10,8850,20230103,253.11,32250,-3.10,20231106,8850,253.11,20230103,32250,-3.10,20231106,8850,253.11,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,56089,N,00,N
20231106,150531,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31350,2000,2,6.81,266372706900,8540366,202.17,30450,32250,29400,38150,20550,29350,31189.86,11.21,-2285,231189,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,15024,531.36,4.74,12,17.82,59.00,6607.00,32250,20231106,-2.79,8850,20230103,254.24,32250,-2.79,20231106,8850,254.24,20230103,32250,-2.79,20231106,8850,254.24,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,116414,N,00,N
20231106,140529,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31450,2100,2,7.16,248419988850,7969345,188.65,30450,32250,29400,38150,20550,29350,31171.96,11.21,-2285,98022,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,15071,533.05,4.76,12,16.63,59.00,6607.00,32250,20231106,-2.48,8850,20230103,255.37,32250,-2.48,20231106,8850,255.37,20230103,32250,-2.48,20231106,8850,255.37,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,116414,N,00,N
20231106,130536,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31050,1700,2,5.79,236324494000,7582190,179.49,30450,32250,29400,38150,20550,29350,31168.39,11.21,-2285,51751,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,14880,526.27,4.70,12,15.82,59.00,6607.00,32250,20231106,-3.72,8850,20230103,250.85,32250,-3.72,20231106,8850,250.85,20230103,32250,-3.72,20231106,8850,250.85,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,116414,N,00,N
20231106,120532,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31550,2200,2,7.50,221952936400,7121358,168.58,30450,32250,29400,38150,20550,29350,31167.24,11.21,-2285,20077,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,15119,534.75,4.78,12,14.86,59.00,6607.00,32250,20231106,-2.17,8850,20230103,256.50,32250,-2.17,20231106,8850,256.50,20230103,32250,-2.17,20231106,8850,256.50,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,116414,N,00,N
20231106,110532,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,30750,1400,2,4.77,194539112100,6247585,147.90,30450,32250,29400,38150,20550,29350,31138.31,11.21,-2285,-116646,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,14736,521.19,4.65,12,13.04,59.00,6607.00,32250,20231106,-4.65,8850,20230103,247.46,32250,-4.65,20231106,8850,247.46,20230103,32250,-4.65,20231106,8850,247.46,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,116414,N,00,N
20231106,100510,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,31250,1900,2,6.47,156803348100,5032359,119.13,30450,32250,29400,38150,20550,29350,31159.04,11.21,-2285,-71884,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,14976,529.66,4.73,12,10.50,59.00,6607.00,32250,20231106,-3.10,8850,20230103,253.11,32250,-3.10,20231106,8850,253.11,20230103,32250,-3.10,20231106,8850,253.11,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,116414,N,00,N
20231106,090532,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,30050,700,2,2.39,21362759550,704755,16.68,30450,30850,29750,38150,20550,29350,30312.42,11.21,-2285,-97526,30683,30016,29483,28816,28283,29950,28750,240,8800,500,21130,50,1,47921854,14401,509.32,4.55,12,1.47,59.00,6607.00,31800,20230907,-5.50,8850,20230103,239.55,31800,-5.50,20230907,8850,239.55,20230103,31800,-5.50,20230907,8850,239.55,20230103,6.76,Y,067310,500,239 억,,5369875,N,N,116414,N,00,N
20231103,160525,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29350,-150,5,-0.51,123065557950,4168532,51.00,29350,30150,28950,38350,20650,29500,29522.83,10.89,-2285,132097,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,14065,497.46,4.44,12,8.70,59.00,6607.00,31800,20230907,-7.70,8850,20230103,231.64,31800,-7.70,20230907,8850,231.64,20230103,31800,-7.70,20230907,8850,231.64,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,116302,N,00,N
20231103,150524,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29350,-150,5,-0.51,116732577750,3952668,48.36,29350,30150,28950,38350,20650,29500,29532.60,10.89,-2285,87609,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,14065,497.46,4.44,12,8.25,59.00,6607.00,31800,20230907,-7.70,8850,20230103,231.64,31800,-7.70,20230907,8850,231.64,20230103,31800,-7.70,20230907,8850,231.64,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,130966,N,00,N
20231103,140524,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29450,-50,5,-0.17,107250543850,3630077,44.41,29350,30150,28950,38350,20650,29500,29544.98,10.89,-2285,33016,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,14113,499.15,4.46,12,7.57,59.00,6607.00,31800,20230907,-7.39,8850,20230103,232.77,31800,-7.39,20230907,8850,232.77,20230103,31800,-7.39,20230907,8850,232.77,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,130966,N,00,N
20231103,130525,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29250,-250,5,-0.85,95686435150,3233703,39.56,29350,30150,29100,38350,20650,29500,29590.36,10.89,-2285,-29000,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,14017,495.76,4.43,12,6.75,59.00,6607.00,31800,20230907,-8.02,8850,20230103,230.51,31800,-8.02,20230907,8850,230.51,20230103,31800,-8.02,20230907,8850,230.51,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,130966,N,00,N
20231103,120524,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29550,50,2,0.17,88566891000,2991178,36.60,29350,30150,29100,38350,20650,29500,29609.37,10.89,-2285,-35204,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,14161,500.85,4.47,12,6.24,59.00,6607.00,31800,20230907,-7.08,8850,20230103,233.90,31800,-7.08,20230907,8850,233.90,20230103,31800,-7.08,20230907,8850,233.90,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,130966,N,00,N
20231103,110528,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29450,-50,5,-0.17,83216549300,2809494,34.37,29350,30150,29100,38350,20650,29500,29619.77,10.89,-2285,-55921,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,14113,499.15,4.46,12,5.86,59.00,6607.00,31800,20230907,-7.39,8850,20230103,232.77,31800,-7.39,20230907,8850,232.77,20230103,31800,-7.39,20230907,8850,232.77,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,130966,N,00,N
20231103,100519,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29750,250,2,0.85,71061878800,2398434,29.34,29350,30150,29100,38350,20650,29500,29628.45,10.89,-2285,37436,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,14257,504.24,4.50,12,5.00,59.00,6607.00,31800,20230907,-6.45,8850,20230103,236.16,31800,-6.45,20230907,8850,236.16,20230103,31800,-6.45,20230907,8850,236.16,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,130966,N,00,N
20231103,090519,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,29200,-300,5,-1.02,14389856200,488662,5.98,29350,29800,29150,38350,20650,29500,29447.46,10.89,-2285,-88268,31966,30732,28616,27382,25266,31350,28000,240,8850,500,21240,50,1,47921854,13993,494.92,4.42,12,1.02,59.00,6607.00,31800,20230907,-8.18,8850,20230103,229.94,31800,-8.18,20230907,8850,229.94,20230103,31800,-8.18,20230907,8850,229.94,20230103,6.75,Y,067310,500,239 억,,5217541,N,N,130966,N,00,N
20231102,160521,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29500,4250,2,16.83,228311707200,8087643,322.75,26700,29850,26500,32800,17700,25250,28225.29,9.66,1079,709473,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,14137,500.00,4.46,12,16.88,59.00,6607.00,31800,20230907,-7.23,8850,20230103,233.33,31800,-7.23,20230907,8850,233.33,20230103,31800,-7.23,20230907,8850,233.33,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,130966,N,00,N
20231102,150525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29500,4250,2,16.83,215244273200,7644395,305.07,26700,29850,26500,32800,17700,25250,28157.14,9.66,1079,611263,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,14137,500.00,4.46,12,15.95,59.00,6607.00,31800,20230907,-7.23,8850,20230103,233.33,31800,-7.23,20230907,8850,233.33,20230103,31800,-7.23,20230907,8850,233.33,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,97182,N,00,N
20231102,140516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,29000,3750,2,14.85,157223877900,5671088,226.32,26700,29100,26500,32800,17700,25250,27723.76,9.66,1079,511699,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,13897,491.53,4.39,12,11.83,59.00,6607.00,31800,20230907,-8.81,8850,20230103,227.68,31800,-8.81,20230907,8850,227.68,20230103,31800,-8.81,20230907,8850,227.68,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,97182,N,00,N
20231102,130520,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28250,3000,2,11.88,127507424450,4630090,184.77,26700,28300,26500,32800,17700,25250,27538.87,9.66,1079,311854,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,13538,478.81,4.28,12,9.66,59.00,6607.00,31800,20230907,-11.16,8850,20230103,219.21,31800,-11.16,20230907,8850,219.21,20230103,31800,-11.16,20230907,8850,219.21,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,97182,N,00,N
20231102,120518,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27950,2700,2,10.69,114318613200,4160430,166.03,26700,28300,26500,32800,17700,25250,27477.60,9.66,1079,205800,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,13394,473.73,4.23,12,8.68,59.00,6607.00,31800,20230907,-12.11,8850,20230103,215.82,31800,-12.11,20230907,8850,215.82,20230103,31800,-12.11,20230907,8850,215.82,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,97182,N,00,N
20231102,110519,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27750,2500,2,9.90,105980981100,3860253,154.05,26700,28300,26500,32800,17700,25250,27454.41,9.66,1079,134314,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,13298,470.34,4.20,12,8.06,59.00,6607.00,31800,20230907,-12.74,8850,20230103,213.56,31800,-12.74,20230907,8850,213.56,20230103,31800,-12.74,20230907,8850,213.56,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,97182,N,00,N
20231102,100520,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,28100,2850,2,11.29,86030802600,3144274,125.48,26700,28300,26500,32800,17700,25250,27361.10,9.66,1079,121407,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,13466,476.27,4.25,12,6.56,59.00,6607.00,31800,20230907,-11.64,8850,20230103,217.51,31800,-11.64,20230907,8850,217.51,20230103,31800,-11.64,20230907,8850,217.51,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,97182,N,00,N
20231102,090523,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,27000,1750,2,6.93,19344385850,722594,28.84,26700,27050,26500,32800,17700,25250,26770.75,9.66,1079,-141768,26616,25932,25316,24632,24016,26275,24975,240,7550,500,18180,50,1,47921854,12939,457.63,4.09,12,1.51,59.00,6607.00,31800,20230907,-15.09,8850,20230103,205.08,31800,-15.09,20230907,8850,205.08,20230103,31800,-15.09,20230907,8850,205.08,20230103,6.83,Y,067310,500,239 억,,4630040,N,N,97182,N,00,N
20231101,160517,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25250,900,2,3.70,62598147300,2468312,82.38,24800,26000,24700,31650,17050,24350,25361.29,9.57,0,57206,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,12100,427.97,3.82,12,5.15,59.00,6607.00,31800,20230907,-20.60,8850,20230103,185.31,31800,-20.60,20230907,8850,185.31,20230103,31800,-20.60,20230907,8850,185.31,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,97045,N,00,N
20231101,150515,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25350,1000,2,4.11,58978534500,2325038,77.59,24800,26000,24700,31650,17050,24350,25366.97,9.57,0,36223,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,12148,429.66,3.84,12,4.85,59.00,6607.00,31800,20230907,-20.28,8850,20230103,186.44,31800,-20.28,20230907,8850,186.44,20230103,31800,-20.28,20230907,8850,186.44,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,190757,N,00,N
20231101,140512,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25350,1000,2,4.11,54413345400,2144682,71.58,24800,26000,24700,31650,17050,24350,25371.59,9.57,0,48069,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,12148,429.66,3.84,12,4.48,59.00,6607.00,31800,20230907,-20.28,8850,20230103,186.44,31800,-20.28,20230907,8850,186.44,20230103,31800,-20.28,20230907,8850,186.44,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,190757,N,00,N
20231101,130516,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25600,1250,2,5.13,50725749200,2000158,66.75,24800,26000,24700,31650,17050,24350,25361.19,9.57,0,78487,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,12268,433.90,3.87,12,4.17,59.00,6607.00,31800,20230907,-19.50,8850,20230103,189.27,31800,-19.50,20230907,8850,189.27,20230103,31800,-19.50,20230907,8850,189.27,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,190757,N,00,N
20231101,120527,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25500,1150,2,4.72,45897746450,1812043,60.47,24800,26000,24700,31650,17050,24350,25329.62,9.57,0,74971,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,12220,432.20,3.86,12,3.78,59.00,6607.00,31800,20230907,-19.81,8850,20230103,188.14,31800,-19.81,20230907,8850,188.14,20230103,31800,-19.81,20230907,8850,188.14,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,190757,N,00,N
20231101,110530,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25400,1050,2,4.31,41787120550,1650349,55.08,24800,26000,24700,31650,17050,24350,25320.54,9.57,0,99798,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,12172,430.51,3.84,12,3.44,59.00,6607.00,31800,20230907,-20.13,8850,20230103,187.01,31800,-20.13,20230907,8850,187.01,20230103,31800,-20.13,20230907,8850,187.01,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,190757,N,00,N
20231101,100524,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,25400,1050,2,4.31,21988688450,877302,29.28,24800,25450,24700,31650,17050,24350,25064.50,9.57,0,60640,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,12172,430.51,3.84,12,1.83,59.00,6607.00,31800,20230907,-20.13,8850,20230103,187.01,31800,-20.13,20230907,8850,187.01,20230103,31800,-20.13,20230907,8850,187.01,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,190757,N,00,N
20231101,090525,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,24900,550,2,2.26,4968938250,199933,6.67,24800,25050,24700,31650,17050,24350,24854.60,9.57,0,-57278,26783,25566,24883,23666,22983,25225,23325,240,7300,500,17530,50,1,47921854,11933,422.03,3.77,12,0.42,59.00,6607.00,31800,20230907,-21.70,8850,20230103,181.36,31800,-21.70,20230907,8850,181.36,20230103,31800,-21.70,20230907,8850,181.36,20230103,6.81,Y,067310,500,239 억,,4584961,N,N,190757,N,00,N