KissMeData/403870/price/prices-20230701.csv

1	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
2	20230731	161227	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37250	1350	2	3.76	225299617900	5964614	207.82	37750	39300	36250	46650	25150	35900	37773.48	14.80	0	-368771	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	30232	41.21	15.48	12	7.35	904.00	2407.00	39300	20230731	-5.22	12000	20221017	210.42	39300	-5.22	20230731	12800	191.02	20230104	72200	-48.41	20220913	16000	132.81	20230316	2.32	Y	403870	500	405 억		12012942	N	N	274179	N	00	N
3	20230731	151224	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37050	1150	2	3.20	218416938150	5780073	201.39	37750	39300	36250	46650	25150	35900	37787.94	14.80	0	-392169	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	30069	40.98	15.39	12	7.12	904.00	2407.00	39300	20230731	-5.73	12000	20221017	208.75	39300	-5.73	20230731	12800	189.45	20230104	72200	-48.68	20220913	16000	131.56	20230316	2.32	Y	403870	500	405 억		12012942	N	N	135815	N	00	N
4	20230731	141231	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36450	550	2	1.53	203763314600	5383230	187.56	37750	39300	36250	46650	25150	35900	37851.52	14.80	0	-425396	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	29582	40.32	15.14	12	6.63	904.00	2407.00	39300	20230731	-7.25	12000	20221017	203.75	39300	-7.25	20230731	12800	184.77	20230104	72200	-49.52	20220913	16000	127.81	20230316	2.32	Y	403870	500	405 억		12012942	N	N	135815	N	00	N
5	20230731	131235	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36350	450	2	1.25	195227025450	5149473	179.42	37750	39300	36250	46650	25150	35900	37912.06	14.80	0	-380538	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	29501	40.21	15.10	12	6.34	904.00	2407.00	39300	20230731	-7.51	12000	20221017	202.92	39300	-7.51	20230731	12800	183.98	20230104	72200	-49.65	20220913	16000	127.19	20230316	2.32	Y	403870	500	405 억		12012942	N	N	135815	N	00	N
6	20230731	121242	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36600	700	2	1.95	183564237750	4829468	168.27	37750	39300	36500	46650	25150	35900	38009.23	14.80	0	-280786	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	29704	40.49	15.21	12	5.95	904.00	2407.00	39300	20230731	-6.87	12000	20221017	205.00	39300	-6.87	20230731	12800	185.94	20230104	72200	-49.31	20220913	16000	128.75	20230316	2.32	Y	403870	500	405 억		12012942	N	N	135815	N	00	N
7	20230731	111244	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37000	1100	2	3.06	169996377150	4461159	155.44	37750	39300	36800	46650	25150	35900	38105.90	14.80	0	-178665	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	30029	40.93	15.37	12	5.50	904.00	2407.00	39300	20230731	-5.85	12000	20221017	208.33	39300	-5.85	20230731	12800	189.06	20230104	72200	-48.75	20220913	16000	131.25	20230316	2.32	Y	403870	500	405 억		12012942	N	N	135815	N	00	N
8	20230731	101241	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37750	1850	2	5.15	141161375700	3689208	128.54	37750	39300	37000	46650	25150	35900	38263.36	14.80	0	22353	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	30638	41.76	15.68	12	4.55	904.00	2407.00	39300	20230731	-3.94	12000	20221017	214.58	39300	-3.94	20230731	12800	194.92	20230104	72200	-47.71	20220913	16000	135.94	20230316	2.32	Y	403870	500	405 억		12012942	N	N	135815	N	00	N
9	20230731	091228	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37050	1150	2	3.20	9973157750	265454	9.25	37750	37800	37000	46650	25150	35900	37570.53	14.80	0	16020	38233	37066	35983	34816	33733	36525	34275	406	10750	500	26560	50	1	81159000	30069	40.98	15.39	12	0.33	904.00	2407.00	38000	20230719	-2.50	12000	20221017	208.75	38000	-2.50	20230719	12800	189.45	20230104	72200	-48.68	20220913	16000	131.56	20230316	2.32	Y	403870	500	405 억		12012942	N	N	135815	N	00	N
10	20230728	161231	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35900	900	2	2.57	101864584000	2844587	88.46	35950	37150	34900	45500	24500	35000	35813.68	15.04	-1472	-106524	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	29136	39.71	14.91	12	3.50	904.00	2407.00	38000	20230719	-5.53	12000	20221017	199.17	38000	-5.53	20230719	12800	180.47	20230104	72200	-50.28	20220913	16000	124.38	20230316	2.22	Y	403870	500	405 억		12202892	N	N	135815	N	00	N
11	20230728	151227	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35700	700	2	2.00	98030040800	2737712	85.14	35950	37150	34900	45500	24500	35000	35811.35	15.04	-1472	-115629	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	28974	39.49	14.83	12	3.37	904.00	2407.00	38000	20230719	-6.05	12000	20221017	197.50	38000	-6.05	20230719	12800	178.91	20230104	72200	-50.55	20220913	16000	123.13	20230316	2.22	Y	403870	500	405 억		12202892	N	N	86052	N	00	N
12	20230728	141226	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35500	500	2	1.43	90077765650	2514199	78.19	35950	37150	34900	45500	24500	35000	35832.16	15.04	-1472	-143331	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	28811	39.27	14.75	12	3.10	904.00	2407.00	38000	20230719	-6.58	12000	20221017	195.83	38000	-6.58	20230719	12800	177.34	20230104	72200	-50.83	20220913	16000	121.88	20230316	2.22	Y	403870	500	405 억		12202892	N	N	86052	N	00	N
13	20230728	131229	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35550	550	2	1.57	84424804750	2355810	73.26	35950	37150	34900	45500	24500	35000	35841.75	15.04	-1472	-140613	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	28852	39.33	14.77	12	2.90	904.00	2407.00	38000	20230719	-6.45	12000	20221017	196.25	38000	-6.45	20230719	12800	177.73	20230104	72200	-50.76	20220913	16000	122.19	20230316	2.22	Y	403870	500	405 억		12202892	N	N	86052	N	00	N
14	20230728	121227	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35550	550	2	1.57	74910662350	2090352	65.01	35950	37150	34900	45500	24500	35000	35841.91	15.04	-1472	-221010	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	28852	39.33	14.77	12	2.58	904.00	2407.00	38000	20230719	-6.45	12000	20221017	196.25	38000	-6.45	20230719	12800	177.73	20230104	72200	-50.76	20220913	16000	122.19	20230316	2.22	Y	403870	500	405 억		12202892	N	N	86052	N	00	N
15	20230728	111232	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35100	100	2	0.29	68745152650	1916634	59.61	35950	37150	34900	45500	24500	35000	35873.90	15.04	-1472	-272733	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	28487	38.83	14.58	12	2.36	904.00	2407.00	38000	20230719	-7.63	12000	20221017	192.50	38000	-7.63	20230719	12800	174.22	20230104	72200	-51.39	20220913	16000	119.38	20230316	2.22	Y	403870	500	405 억		12202892	N	N	86052	N	00	N
16	20230728	101224	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35250	250	2	0.71	61673057400	1715148	53.34	35950	37150	34900	45500	24500	35000	35965.59	15.04	-1472	-228781	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	28609	38.99	14.64	12	2.11	904.00	2407.00	38000	20230719	-7.24	12000	20221017	193.75	38000	-7.24	20230719	12800	175.39	20230104	72200	-51.18	20220913	16000	120.31	20230316	2.22	Y	403870	500	405 억		12202892	N	N	86052	N	00	N
17	20230728	091233	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36000	1000	2	2.86	33750082550	931884	28.98	35950	37150	35250	45500	24500	35000	36235.22	15.04	-1472	-168969	37100	36050	34750	33700	32400	36575	34225	406	10500	500	25900	50	1	81159000	29217	39.82	14.96	12	1.15	904.00	2407.00	38000	20230719	-5.26	12000	20221017	200.00	38000	-5.26	20230719	12800	181.25	20230104	72200	-50.14	20220913	16000	125.00	20230316	2.22	Y	403870	500	405 억		12202892	N	N	86052	N	00	N
18	20230727	161223	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35000	1350	2	4.01	92132131100	2647098	53.73	33750	35800	33450	43700	23600	33650	34817.94	14.81	233147	-81303	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	28406	38.72	14.54	12	3.26	904.00	2407.00	38000	20230719	-7.89	12000	20221017	191.67	38000	-7.89	20230719	12800	173.44	20230104	72200	-51.52	20220913	16000	118.75	20230316	2.15	Y	403870	500	405 억		12021738	N	N	86052	N	00	N
19	20230727	151224	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34750	1100	2	3.27	88856637050	2553351	51.83	33750	35800	33450	43700	23600	33650	34814.08	14.81	233147	-56555	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	28203	38.44	14.44	12	3.15	904.00	2407.00	38000	20230719	-8.55	12000	20221017	189.58	38000	-8.55	20230719	12800	171.48	20230104	72200	-51.87	20220913	16000	117.19	20230316	2.15	Y	403870	500	405 억		12021738	N	N	246223	N	00	N
20	20230727	141219	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35000	1350	2	4.01	78518678250	2258420	45.84	33750	35800	33450	43700	23600	33650	34782.56	14.81	233147	13996	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	28406	38.72	14.54	12	2.78	904.00	2407.00	38000	20230719	-7.89	12000	20221017	191.67	38000	-7.89	20230719	12800	173.44	20230104	72200	-51.52	20220913	16000	118.75	20230316	2.15	Y	403870	500	405 억		12021738	N	N	246223	N	00	N
21	20230727	131216	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34900	1250	2	3.71	72344511150	2082123	42.26	33750	35800	33450	43700	23600	33650	34762.04	14.81	233147	17248	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	28324	38.61	14.50	12	2.57	904.00	2407.00	38000	20230719	-8.16	12000	20221017	190.83	38000	-8.16	20230719	12800	172.66	20230104	72200	-51.66	20220913	16000	118.12	20230316	2.15	Y	403870	500	405 억		12021738	N	N	246223	N	00	N
22	20230727	121220	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34600	950	2	2.82	67229871150	1934971	39.28	33750	35800	33450	43700	23600	33650	34762.38	14.81	233147	57006	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	28081	38.27	14.37	12	2.38	904.00	2407.00	38000	20230719	-8.95	12000	20221017	188.33	38000	-8.95	20230719	12800	170.31	20230104	72200	-52.08	20220913	16000	116.25	20230316	2.15	Y	403870	500	405 억		12021738	N	N	246223	N	00	N
23	20230727	111222	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35550	1900	2	5.65	54455182150	1573212	31.93	33750	35700	33450	43700	23600	33650	34633.31	14.81	233147	74938	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	28852	39.33	14.77	12	1.94	904.00	2407.00	38000	20230719	-6.45	12000	20221017	196.25	38000	-6.45	20230719	12800	177.73	20230104	72200	-50.76	20220913	16000	122.19	20230316	2.15	Y	403870	500	405 억		12021738	N	N	246223	N	00	N
24	20230727	101219	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34150	500	2	1.49	38423481150	1116306	22.66	33750	35450	33450	43700	23600	33650	34442.11	14.81	233147	27345	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	27716	37.78	14.19	12	1.38	904.00	2407.00	38000	20230719	-10.13	12000	20221017	184.58	38000	-10.13	20230719	12800	166.80	20230104	72200	-52.70	20220913	16000	113.44	20230316	2.15	Y	403870	500	405 억		12021738	N	N	246223	N	00	N
25	20230727	091217	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34000	350	2	1.04	11047015950	324947	6.60	33750	34500	33450	43700	23600	33650	34032.71	14.81	233147	-22323	39116	36382	34566	31832	30016	35475	30925	406	10050	500	24900	50	1	81159000	27594	37.61	14.13	12	0.40	904.00	2407.00	38000	20230719	-10.53	12000	20221017	183.33	38000	-10.53	20230719	12800	165.62	20230104	72200	-52.91	20220913	16000	112.50	20230316	2.15	Y	403870	500	405 억		12021738	N	N	246223	N	00	N
26	20230726	161216	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33650	-700	5	-2.04	157943117250	4496307	146.16	35200	37300	32750	44650	24050	34350	35131.18	14.53	-1472	-316858	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	27310	37.22	13.98	12	5.54	904.00	2407.00	38000	20230719	-11.45	12000	20221017	180.42	38000	-11.45	20230719	12800	162.89	20230104	72200	-53.39	20220913	16000	110.31	20230316	2.10	Y	403870	500	405 억		11788591	N	N	246201	N	00	N
27	20230726	151221	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33050	-1300	5	-3.78	154390673150	4390216	142.71	35200	37300	32750	44650	24050	34350	35167.10	14.53	-1472	-321445	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	26823	36.56	13.73	12	5.41	904.00	2407.00	38000	20230719	-13.03	12000	20221017	175.42	38000	-13.03	20230719	12800	158.20	20230104	72200	-54.22	20220913	16000	106.56	20230316	2.10	Y	403870	500	405 억		11788591	N	N	116277	N	00	N
28	20230726	141212	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33650	-700	5	-2.04	141563366800	4007647	130.27	35200	37300	33350	44650	24050	34350	35323.46	14.53	-1472	-274981	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	27310	37.22	13.98	12	4.94	904.00	2407.00	38000	20230719	-11.45	12000	20221017	180.42	38000	-11.45	20230719	12800	162.89	20230104	72200	-53.39	20220913	16000	110.31	20230316	2.10	Y	403870	500	405 억		11788591	N	N	116277	N	00	N
29	20230726	131207	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34200	-150	5	-0.44	113199957000	3186541	103.58	35200	37300	33550	44650	24050	34350	35524.62	14.53	-1472	-186342	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	27756	37.83	14.21	12	3.93	904.00	2407.00	38000	20230719	-10.00	12000	20221017	185.00	38000	-10.00	20230719	12800	167.19	20230104	72200	-52.63	20220913	16000	113.75	20230316	2.10	Y	403870	500	405 억		11788591	N	N	116277	N	00	N
30	20230726	121213	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34450	100	2	0.29	100878795850	2824517	91.81	35200	37300	34150	44650	24050	34350	35715.70	14.53	-1472	-126627	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	27959	38.11	14.31	12	3.48	904.00	2407.00	38000	20230719	-9.34	12000	20221017	187.08	38000	-9.34	20230719	12800	169.14	20230104	72200	-52.29	20220913	16000	115.31	20230316	2.10	Y	403870	500	405 억		11788591	N	N	116277	N	00	N
31	20230726	111207	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34600	250	2	0.73	90528235100	2525111	82.08	35200	37300	34450	44650	24050	34350	35851.54	14.53	-1472	-17930	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	28081	38.27	14.37	12	3.11	904.00	2407.00	38000	20230719	-8.95	12000	20221017	188.33	38000	-8.95	20230719	12800	170.31	20230104	72200	-52.08	20220913	16000	116.25	20230316	2.10	Y	403870	500	405 억		11788591	N	N	116277	N	00	N
32	20230726	101215	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35900	1550	2	4.51	71511217800	1982831	64.45	35200	37300	34800	44650	24050	34350	36065.72	14.53	-1472	79607	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	29136	39.71	14.91	12	2.44	904.00	2407.00	38000	20230719	-5.53	12000	20221017	199.17	38000	-5.53	20230719	12800	180.47	20230104	72200	-50.28	20220913	16000	124.38	20230316	2.10	Y	403870	500	405 억		11788591	N	N	116277	N	00	N
33	20230726	091211	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35200	850	2	2.47	11107951700	315098	10.24	35200	35650	34800	44650	24050	34350	35254.08	14.53	-1472	9886	38916	36632	35266	32982	31616	37775	34125	406	10300	500	25410	50	1	81159000	28568	38.94	14.62	12	0.39	904.00	2407.00	38000	20230719	-7.37	12000	20221017	193.33	38000	-7.37	20230719	12800	175.00	20230104	72200	-51.25	20220913	16000	120.00	20230316	2.10	Y	403870	500	405 억		11788591	N	N	116277	N	00	N
34	20230725	161207	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	-200	5	-0.58	108991278000	3066433	168.98	34200	37550	33900	44900	24200	34550	35547.29	14.67	0	-127498	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	27878	38.00	14.27	12	3.78	904.00	2407.00	38000	20230719	-9.61	12000	20221017	186.25	38000	-9.61	20230719	12800	168.36	20230104	72200	-52.42	20220913	16000	114.69	20230316	2.08	Y	403870	500	405 억		11909653	N	N	116277	N	00	N
35	20230725	151154	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34250	-300	5	-0.87	106008352050	2979535	164.19	34200	37550	33900	44900	24200	34550	35579.00	14.67	0	-148486	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	27797	37.89	14.23	12	3.67	904.00	2407.00	38000	20230719	-9.87	12000	20221017	185.42	38000	-9.87	20230719	12800	167.58	20230104	72200	-52.56	20220913	16000	114.06	20230316	2.08	Y	403870	500	405 억		11909653	N	N	33779	N	00	N
36	20230725	141151	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34400	-150	5	-0.43	101196665100	2839615	156.48	34200	37550	33900	44900	24200	34550	35637.65	14.67	0	-162443	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	27919	38.05	14.29	12	3.50	904.00	2407.00	38000	20230719	-9.47	12000	20221017	186.67	38000	-9.47	20230719	12800	168.75	20230104	72200	-52.35	20220913	16000	115.00	20230316	2.08	Y	403870	500	405 억		11909653	N	N	33779	N	00	N
37	20230725	131203	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34400	-150	5	-0.43	95944146850	2686458	148.04	34200	37550	33900	44900	24200	34550	35714.21	14.67	0	-151638	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	27919	38.05	14.29	12	3.31	904.00	2407.00	38000	20230719	-9.47	12000	20221017	186.67	38000	-9.47	20230719	12800	168.75	20230104	72200	-52.35	20220913	16000	115.00	20230316	2.08	Y	403870	500	405 억		11909653	N	N	33779	N	00	N
38	20230725	121202	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34600	50	2	0.14	91987511550	2571722	141.72	34200	37550	33900	44900	24200	34550	35769.08	14.67	0	-128405	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	28081	38.27	14.37	12	3.17	904.00	2407.00	38000	20230719	-8.95	12000	20221017	188.33	38000	-8.95	20230719	12800	170.31	20230104	72200	-52.08	20220913	16000	116.25	20230316	2.08	Y	403870	500	405 억		11909653	N	N	33779	N	00	N
39	20230725	111200	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34700	150	2	0.43	84006915450	2340808	128.99	34200	37550	33900	44900	24200	34550	35888.29	14.67	0	-80137	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	28162	38.38	14.42	12	2.88	904.00	2407.00	38000	20230719	-8.68	12000	20221017	189.17	38000	-8.68	20230719	12800	171.09	20230104	72200	-51.94	20220913	16000	116.88	20230316	2.08	Y	403870	500	405 억		11909653	N	N	33779	N	00	N
40	20230725	101201	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35750	1200	2	3.47	69026946450	1914680	105.51	34200	37550	33900	44900	24200	34550	36051.83	14.67	0	-26624	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	29014	39.55	14.85	12	2.36	904.00	2407.00	38000	20230719	-5.92	12000	20221017	197.92	38000	-5.92	20230719	12800	179.30	20230104	72200	-50.48	20220913	16000	123.44	20230316	2.08	Y	403870	500	405 억		11909653	N	N	33779	N	00	N
41	20230725	091157	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34600	50	2	0.14	4153036650	121543	6.70	34200	34600	33900	44900	24200	34550	34167.68	14.67	0	18166	35450	35000	34150	33700	32850	35225	33925	406	10350	500	25560	50	1	81159000	28081	38.27	14.37	12	0.15	904.00	2407.00	38000	20230719	-8.95	12000	20221017	188.33	38000	-8.95	20230719	12800	170.31	20230104	72200	-52.08	20220913	16000	116.25	20230316	2.08	Y	403870	500	405 억		11909653	N	N	33779	N	00	N
42	20230724	161159	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34550	300	2	0.88	61271838050	1800294	111.97	33650	34600	33300	44500	24000	34250	34030.89	14.80	0	122270	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	28040	38.22	14.35	12	2.22	904.00	2407.00	38000	20230719	-9.08	12000	20221017	187.92	38000	-9.08	20230719	12800	169.92	20230104	72200	-52.15	20220913	16000	115.94	20230316	2.14	Y	403870	500	405 억		12013640	N	N	33779	N	00	N
43	20230724	151154	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34400	150	2	0.44	56837008800	1671739	103.98	33650	34600	33300	44500	24000	34250	33998.70	14.80	0	132944	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	27919	38.05	14.29	12	2.06	904.00	2407.00	38000	20230719	-9.47	12000	20221017	186.67	38000	-9.47	20230719	12800	168.75	20230104	72200	-52.35	20220913	16000	115.00	20230316	2.14	Y	403870	500	405 억		12013640	N	N	86147	N	00	N
44	20230724	141153	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34300	50	2	0.15	50425596850	1485211	92.38	33650	34600	33300	44500	24000	34250	33951.77	14.80	0	135478	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	27838	37.94	14.25	12	1.83	904.00	2407.00	38000	20230719	-9.74	12000	20221017	185.83	38000	-9.74	20230719	12800	167.97	20230104	72200	-52.49	20220913	16000	114.37	20230316	2.14	Y	403870	500	405 억		12013640	N	N	86147	N	00	N
45	20230724	131153	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34150	-100	5	-0.29	38757872650	1145057	71.22	33650	34450	33300	44500	24000	34250	33847.92	14.80	0	201793	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	27716	37.78	14.19	12	1.41	904.00	2407.00	38000	20230719	-10.13	12000	20221017	184.58	38000	-10.13	20230719	12800	166.80	20230104	72200	-52.70	20220913	16000	113.44	20230316	2.14	Y	403870	500	405 억		12013640	N	N	86147	N	00	N
46	20230724	121155	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33750	-500	5	-1.46	34818061400	1028405	63.96	33650	34450	33300	44500	24000	34250	33856.30	14.80	0	175744	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	27391	37.33	14.02	12	1.27	904.00	2407.00	38000	20230719	-11.18	12000	20221017	181.25	38000	-11.18	20230719	12800	163.67	20230104	72200	-53.25	20220913	16000	110.94	20230316	2.14	Y	403870	500	405 억		12013640	N	N	86147	N	00	N
47	20230724	111159	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33650	-600	5	-1.75	30083311150	887639	55.21	33650	34450	33300	44500	24000	34250	33891.30	14.80	0	146700	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	27310	37.22	13.98	12	1.09	904.00	2407.00	38000	20230719	-11.45	12000	20221017	180.42	38000	-11.45	20230719	12800	162.89	20230104	72200	-53.39	20220913	16000	110.31	20230316	2.14	Y	403870	500	405 억		12013640	N	N	86147	N	00	N
48	20230724	101147	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	100	2	0.29	23429726350	691574	43.01	33650	34450	33300	44500	24000	34250	33878.74	14.80	0	154598	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	27878	38.00	14.27	12	0.85	904.00	2407.00	38000	20230719	-9.61	12000	20221017	186.25	38000	-9.61	20230719	12800	168.36	20230104	72200	-52.42	20220913	16000	114.69	20230316	2.14	Y	403870	500	405 억		12013640	N	N	86147	N	00	N
49	20230724	091156	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33900	-350	5	-1.02	8137720550	242029	15.05	33650	34000	33300	44500	24000	34250	33622.42	14.80	0	84305	35616	34932	34366	33682	33116	34650	33400	406	10250	500	25340	50	1	81159000	27513	37.50	14.08	12	0.30	904.00	2407.00	38000	20230719	-10.79	12000	20221017	182.50	38000	-10.79	20230719	12800	164.84	20230104	72200	-53.05	20220913	16000	111.88	20230316	2.14	Y	403870	500	405 억		12013640	N	N	86147	N	00	N
50	20230721	161143	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34250	-1900	5	-5.26	54766330100	1595532	109.97	35000	35050	33800	46950	25350	36150	34324.87	14.82	0	-3899	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	27797	37.89	14.23	12	1.97	904.00	2407.00	38000	20230719	-9.87	12000	20221017	185.42	38000	-9.87	20230719	12800	167.58	20230104	72200	-52.56	20220913	16000	114.06	20230316	2.12	Y	403870	500	405 억		12031635	N	N	86147	N	00	N
51	20230721	151145	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	-2050	5	-5.67	50701180150	1476161	101.74	35000	35050	33800	46950	25350	36150	34346.43	14.82	0	-27879	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	27675	37.72	14.17	12	1.82	904.00	2407.00	38000	20230719	-10.26	12000	20221017	184.17	38000	-10.26	20230719	12800	166.41	20230104	72200	-52.77	20220913	16000	113.12	20230316	2.12	Y	403870	500	405 억		12031635	N	N	65825	N	00	N
52	20230721	141140	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34250	-1900	5	-5.26	42848774200	1245692	85.86	35000	35050	33800	46950	25350	36150	34397.31	14.82	0	-64912	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	27797	37.89	14.23	12	1.53	904.00	2407.00	38000	20230719	-9.87	12000	20221017	185.42	38000	-9.87	20230719	12800	167.58	20230104	72200	-52.56	20220913	16000	114.06	20230316	2.12	Y	403870	500	405 억		12031635	N	N	65825	N	00	N
53	20230721	131144	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	-1800	5	-4.98	38293671400	1112684	76.69	35000	35050	33800	46950	25350	36150	34415.30	14.82	0	-98006	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	27878	38.00	14.27	12	1.37	904.00	2407.00	38000	20230719	-9.61	12000	20221017	186.25	38000	-9.61	20230719	12800	168.36	20230104	72200	-52.42	20220913	16000	114.69	20230316	2.12	Y	403870	500	405 억		12031635	N	N	65825	N	00	N
54	20230721	121159	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34450	-1700	5	-4.70	33978632000	987037	68.03	35000	35050	33800	46950	25350	36150	34424.57	14.82	0	-113605	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	27959	38.11	14.31	12	1.22	904.00	2407.00	38000	20230719	-9.34	12000	20221017	187.08	38000	-9.34	20230719	12800	169.14	20230104	72200	-52.29	20220913	16000	115.31	20230316	2.12	Y	403870	500	405 억		12031635	N	N	65825	N	00	N
55	20230721	111157	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34150	-2000	5	-5.53	30946827900	898784	61.95	35000	35050	33800	46950	25350	36150	34431.54	14.82	0	-129268	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	27716	37.78	14.19	12	1.11	904.00	2407.00	38000	20230719	-10.13	12000	20221017	184.58	38000	-10.13	20230719	12800	166.80	20230104	72200	-52.70	20220913	16000	113.44	20230316	2.12	Y	403870	500	405 억		12031635	N	N	65825	N	00	N
56	20230721	101155	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34450	-1700	5	-4.70	24138452000	700179	48.26	35000	35050	33800	46950	25350	36150	34474.26	14.82	0	-103301	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	27959	38.11	14.31	12	0.86	904.00	2407.00	38000	20230719	-9.34	12000	20221017	187.08	38000	-9.34	20230719	12800	169.14	20230104	72200	-52.29	20220913	16000	115.31	20230316	2.12	Y	403870	500	405 억		12031635	N	N	65825	N	00	N
57	20230721	091151	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34650	-1500	5	-4.15	8731722950	251788	17.35	35000	35050	34200	46950	25350	36150	34677.82	14.82	0	-43822	37750	36950	35850	35050	33950	37350	35450	406	10800	500	26750	50	1	81159000	28122	38.33	14.40	12	0.31	904.00	2407.00	38000	20230719	-8.82	12000	20221017	188.75	38000	-8.82	20230719	12800	170.70	20230104	72200	-52.01	20220913	16000	116.56	20230316	2.12	Y	403870	500	405 억		12031635	N	N	65825	N	00	N
58	20230720	161139	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36150	650	2	1.83	51212700200	1429269	48.15	34850	36650	34750	46150	24850	35500	35830.44	14.90	-1472	46219	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	29339	39.99	15.02	12	1.76	904.00	2407.00	38000	20230719	-4.87	12000	20221017	201.25	38000	-4.87	20230719	12800	182.42	20230104	72200	-49.93	20220913	16000	125.94	20230316	2.01	Y	403870	500	405 억		12092056	N	N	65825	N	00	N
59	20230720	151139	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36200	700	2	1.97	48564876550	1356043	45.68	34850	36650	34750	46150	24850	35500	35814.02	14.90	-1472	62151	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	29380	40.04	15.04	12	1.67	904.00	2407.00	38000	20230719	-4.74	12000	20221017	201.67	38000	-4.74	20230719	12800	182.81	20230104	72200	-49.86	20220913	16000	126.25	20230316	2.01	Y	403870	500	405 억		12092056	N	N	113086	N	00	N
60	20230720	141137	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36350	850	2	2.39	43007511550	1202291	40.50	34850	36650	34750	46150	24850	35500	35771.64	14.90	-1472	61184	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	29501	40.21	15.10	12	1.48	904.00	2407.00	38000	20230719	-4.34	12000	20221017	202.92	38000	-4.34	20230719	12800	183.98	20230104	72200	-49.65	20220913	16000	127.19	20230316	2.01	Y	403870	500	405 억		12092056	N	N	113086	N	00	N
61	20230720	131139	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36250	750	2	2.11	33509669250	940589	31.69	34850	36500	34750	46150	24850	35500	35626.46	14.90	-1472	77037	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	29420	40.10	15.06	12	1.16	904.00	2407.00	38000	20230719	-4.61	12000	20221017	202.08	38000	-4.61	20230719	12800	183.20	20230104	72200	-49.79	20220913	16000	126.56	20230316	2.01	Y	403870	500	405 억		12092056	N	N	113086	N	00	N
62	20230720	121148	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35700	200	2	0.56	22109379250	625231	21.06	34850	35900	34750	46150	24850	35500	35361.60	14.90	-1472	56616	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	28974	39.49	14.83	12	0.77	904.00	2407.00	38000	20230719	-6.05	12000	20221017	197.50	38000	-6.05	20230719	12800	178.91	20230104	72200	-50.55	20220913	16000	123.13	20230316	2.01	Y	403870	500	405 억		12092056	N	N	113086	N	00	N
63	20230720	111145	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35300	-200	5	-0.56	16945837850	480327	16.18	34850	35900	34750	46150	24850	35500	35279.10	14.90	-1472	10245	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	28649	39.05	14.67	12	0.59	904.00	2407.00	38000	20230719	-7.11	12000	20221017	194.17	38000	-7.11	20230719	12800	175.78	20230104	72200	-51.11	20220913	16000	120.62	20230316	2.01	Y	403870	500	405 억		12092056	N	N	113086	N	00	N
64	20230720	101131	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35350	-150	5	-0.42	12490745400	353602	11.91	34850	35900	34750	46150	24850	35500	35323.56	14.90	-1472	33229	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	28690	39.10	14.69	12	0.44	904.00	2407.00	38000	20230719	-6.97	12000	20221017	194.58	38000	-6.97	20230719	12800	176.17	20230104	72200	-51.04	20220913	16000	120.94	20230316	2.01	Y	403870	500	405 억		12092056	N	N	113086	N	00	N
65	20230720	091134	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35500	0	3	0.00	3816732050	108290	3.65	34850	35900	34750	46150	24850	35500	35241.89	14.90	-1472	13328	39700	37600	35900	33800	32100	36750	32950	406	10650	500	26270	50	1	81159000	28811	39.27	14.75	12	0.13	904.00	2407.00	38000	20230719	-6.58	12000	20221017	195.83	38000	-6.58	20230719	12800	177.34	20230104	72200	-50.83	20220913	16000	121.88	20230316	2.01	Y	403870	500	405 억		12092056	N	N	113086	N	00	N
66	20230719	161154	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35500	0	3	0.00	105988169000	2950334	137.23	35850	38000	34200	46150	24850	35500	35925.10	14.95	-621	97063	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	28811	39.27	14.75	12	3.64	904.00	2407.00	38000	20230719	-6.58	10812	20220718	228.34	38000	-6.58	20230719	12800	177.34	20230104	72200	-50.83	20220913	16000	121.88	20230316	1.89	Y	403870	500	405 억		12132005	N	N	113086	N	00	N
67	20230719	151154	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35400	-100	5	-0.28	103011889000	2866382	133.33	35850	38000	34200	46150	24850	35500	35938.24	14.95	-621	101552	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	28730	39.16	14.71	12	3.53	904.00	2407.00	38000	20230719	-6.84	10812	20220718	227.41	38000	-6.84	20230719	12800	176.56	20230104	72200	-50.97	20220913	16000	121.25	20230316	1.89	Y	403870	500	405 억		12132005	N	N	61461	N	00	N
68	20230719	141159	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35400	-100	5	-0.28	95391864500	2650495	123.29	35850	38000	34200	46150	24850	35500	35990.56	14.95	-621	50224	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	28730	39.16	14.71	12	3.27	904.00	2407.00	38000	20230719	-6.84	10812	20220718	227.41	38000	-6.84	20230719	12800	176.56	20230104	72200	-50.97	20220913	16000	121.25	20230316	1.89	Y	403870	500	405 억		12132005	N	N	61461	N	00	N
69	20230719	131142	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34900	-600	5	-1.69	87575516500	2427914	112.93	35850	38000	34200	46150	24850	35500	36070.72	14.95	-621	3485	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	28324	38.61	14.50	12	2.99	904.00	2407.00	38000	20230719	-8.16	10812	20220718	222.79	38000	-8.16	20230719	12800	172.66	20230104	72200	-51.66	20220913	16000	118.12	20230316	1.89	Y	403870	500	405 억		12132005	N	N	61461	N	00	N
70	20230719	121202	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35750	250	2	0.70	81407610100	2252815	104.79	35850	38000	34200	46150	24850	35500	36136.49	14.95	-621	6542	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	29014	39.55	14.85	12	2.78	904.00	2407.00	38000	20230719	-5.92	10812	20220718	230.65	38000	-5.92	20230719	12800	179.30	20230104	72200	-50.48	20220913	16000	123.44	20230316	1.89	Y	403870	500	405 억		12132005	N	N	61461	N	00	N
71	20230719	111158	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35250	-250	5	-0.70	75744933100	2092728	97.34	35850	38000	34200	46150	24850	35500	36194.99	14.95	-621	7887	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	28609	38.99	14.64	12	2.58	904.00	2407.00	38000	20230719	-7.24	10812	20220718	226.03	38000	-7.24	20230719	12800	175.39	20230104	72200	-51.18	20220913	16000	120.31	20230316	1.89	Y	403870	500	405 억		12132005	N	N	61461	N	00	N
72	20230719	101147	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35850	350	2	0.99	65855608300	1813523	84.36	35850	38000	34200	46150	24850	35500	36314.50	14.95	-621	14542	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	29096	39.66	14.89	12	2.23	904.00	2407.00	38000	20230719	-5.66	10812	20220718	231.58	38000	-5.66	20230719	12800	180.08	20230104	72200	-50.35	20220913	16000	124.06	20230316	1.89	Y	403870	500	405 억		12132005	N	N	61461	N	00	N
73	20230719	091147	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36200	700	2	1.97	32268960800	871925	40.56	35850	38000	35700	46150	24850	35500	37012.21	14.95	-621	-35697	37000	36250	35350	34600	33700	35800	34150	406	10650	500	26270	50	1	81159000	29380	40.04	15.04	12	1.07	904.00	2407.00	38000	20230719	-4.74	10812	20220718	234.81	38000	-4.74	20230719	12800	182.81	20230104	72200	-49.86	20220913	16000	126.25	20230316	1.89	Y	403870	500	405 억		12132005	N	N	61461	N	00	N
74	20230718	161146	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35500	-150	5	-0.42	72726850100	2063839	63.61	36100	36100	34450	46300	25000	35650	35234.73	15.13	-1472	73535	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	28811	39.27	14.75	12	2.54	904.00	2407.00	36850	20230714	-3.66	10525	20220715	237.29	36850	-3.66	20230714	12800	177.34	20230104	72200	-50.83	20220913	16000	121.88	20230316	1.94	Y	403870	500	405 억		12276791	N	N	61461	N	00	N
75	20230718	151146	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35500	-150	5	-0.42	69808609250	1981541	61.07	36100	36100	34450	46300	25000	35650	35227.04	15.13	-1472	66142	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	28811	39.27	14.75	12	2.44	904.00	2407.00	36850	20230714	-3.66	10525	20220715	237.29	36850	-3.66	20230714	12800	177.34	20230104	72200	-50.83	20220913	16000	121.88	20230316	1.94	Y	403870	500	405 억		12276791	N	N	188188	N	00	N
76	20230718	141141	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35750	100	2	0.28	62487735100	1775582	54.72	36100	36100	34450	46300	25000	35650	35189.89	15.13	-1472	87042	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	29014	39.55	14.85	12	2.19	904.00	2407.00	36850	20230714	-2.99	10525	20220715	239.67	36850	-2.99	20230714	12800	179.30	20230104	72200	-50.48	20220913	16000	123.44	20230316	1.94	Y	403870	500	405 억		12276791	N	N	188188	N	00	N
77	20230718	131140	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35550	-100	5	-0.28	53850358250	1533350	47.26	36100	36100	34450	46300	25000	35650	35115.48	15.13	-1472	110154	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	28852	39.33	14.77	12	1.89	904.00	2407.00	36850	20230714	-3.53	10525	20220715	237.77	36850	-3.53	20230714	12800	177.73	20230104	72200	-50.76	20220913	16000	122.19	20230316	1.94	Y	403870	500	405 억		12276791	N	N	188188	N	00	N
78	20230718	121153	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35000	-650	5	-1.82	46727974550	1332093	41.05	36100	36100	34450	46300	25000	35650	35073.72	15.13	-1472	64407	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	28406	38.72	14.54	12	1.64	904.00	2407.00	36850	20230714	-5.02	10525	20220715	232.54	36850	-5.02	20230714	12800	173.44	20230104	72200	-51.52	20220913	16000	118.75	20230316	1.94	Y	403870	500	405 억		12276791	N	N	188188	N	00	N
79	20230718	111151	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35000	-650	5	-1.82	43339916250	1235575	38.08	36100	36100	34450	46300	25000	35650	35071.43	15.13	-1472	58055	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	28406	38.72	14.54	12	1.52	904.00	2407.00	36850	20230714	-5.02	10525	20220715	232.54	36850	-5.02	20230714	12800	173.44	20230104	72200	-51.52	20220913	16000	118.75	20230316	1.94	Y	403870	500	405 억		12276791	N	N	188188	N	00	N
80	20230718	101143	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35300	-350	5	-0.98	33376354400	952281	29.35	36100	36100	34450	46300	25000	35650	35041.63	15.13	-1472	59369	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	28649	39.05	14.67	12	1.17	904.00	2407.00	36850	20230714	-4.21	10525	20220715	235.39	36850	-4.21	20230714	12800	175.78	20230104	72200	-51.11	20220913	16000	120.62	20230316	1.94	Y	403870	500	405 억		12276791	N	N	188188	N	00	N
81	20230718	091138	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34850	-800	5	-2.24	16058743250	456720	14.08	36100	36100	34450	46300	25000	35650	35148.62	15.13	-1472	-51937	38150	36900	35100	33850	32050	37525	34475	406	10650	500	26380	50	1	81159000	28284	38.55	14.48	12	0.56	904.00	2407.00	36850	20230714	-5.43	10525	20220715	231.12	36850	-5.43	20230714	12800	172.27	20230104	72200	-51.73	20220913	16000	117.81	20230316	1.94	Y	403870	500	405 억		12276791	N	N	188188	N	00	N
82	20230717	161142	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35650	350	2	0.99	103020091250	2907598	28.00	34350	36350	33300	45850	24750	35300	35431.05	14.90	2323	-52327	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	28933	39.44	14.81	12	3.58	904.00	2407.00	36850	20230714	-3.26	10525	20220715	238.72	36850	-3.26	20230714	12800	178.52	20230104	72200	-50.62	20220913	16000	122.81	20230316	2.01	Y	403870	500	405 억		12096173	N	N	188188	N	00	N
83	20230717	151136	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35350	50	2	0.14	99087649050	2797120	26.93	34350	36350	33300	45850	24750	35300	35425.14	14.90	2323	-59963	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	28690	39.10	14.69	12	3.45	904.00	2407.00	36850	20230714	-4.07	10525	20220715	235.87	36850	-4.07	20230714	12800	176.17	20230104	72200	-51.04	20220913	16000	120.94	20230316	2.01	Y	403870	500	405 억		12096173	N	N	305050	N	00	N
84	20230717	141140	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35300	0	3	0.00	88679902950	2502248	24.09	34350	36350	33300	45850	24750	35300	35440.42	14.90	2323	-59071	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	28649	39.05	14.67	12	3.08	904.00	2407.00	36850	20230714	-4.21	10525	20220715	235.39	36850	-4.21	20230714	12800	175.78	20230104	72200	-51.11	20220913	16000	120.62	20230316	2.01	Y	403870	500	405 억		12096173	N	N	305050	N	00	N
85	20230717	131128	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35750	450	2	1.27	82287068300	2322920	22.37	34350	36350	33300	45850	24750	35300	35424.29	14.90	2323	-77047	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	29014	39.55	14.85	12	2.86	904.00	2407.00	36850	20230714	-2.99	10525	20220715	239.67	36850	-2.99	20230714	12800	179.30	20230104	72200	-50.48	20220913	16000	123.44	20230316	2.01	Y	403870	500	405 억		12096173	N	N	305050	N	00	N
86	20230717	121139	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36100	800	2	2.27	76719977200	2168127	20.88	34350	36350	33300	45850	24750	35300	35385.60	14.90	2323	-123593	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	29298	39.93	15.00	12	2.67	904.00	2407.00	36850	20230714	-2.04	10525	20220715	242.99	36850	-2.04	20230714	12800	182.03	20230104	72200	-50.00	20220913	16000	125.62	20230316	2.01	Y	403870	500	405 억		12096173	N	N	305050	N	00	N
87	20230717	111131	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35950	650	2	1.84	68770919550	1947792	18.76	34350	36350	33300	45850	24750	35300	35307.14	14.90	2323	-175633	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	29177	39.77	14.94	12	2.40	904.00	2407.00	36850	20230714	-2.44	10525	20220715	241.57	36850	-2.44	20230714	12800	180.86	20230104	72200	-50.21	20220913	16000	124.69	20230316	2.01	Y	403870	500	405 억		12096173	N	N	305050	N	00	N
88	20230717	101130	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35400	100	2	0.28	58468530650	1658621	15.97	34350	36350	33300	45850	24750	35300	35251.12	14.90	2323	-195435	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	28730	39.16	14.71	12	2.04	904.00	2407.00	36850	20230714	-3.93	10525	20220715	236.34	36850	-3.93	20230714	12800	176.56	20230104	72200	-50.97	20220913	16000	121.25	20230316	2.01	Y	403870	500	405 억		12096173	N	N	305050	N	00	N
89	20230717	091130	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35100	-200	5	-0.57	17693483650	516415	4.97	34350	35100	33300	45850	24750	35300	34250.32	14.90	2323	-87671	40100	37700	34450	32050	28800	38900	33250	406	10550	500	26120	50	1	81159000	28487	38.83	14.58	12	0.64	904.00	2407.00	36850	20230714	-4.75	10525	20220715	233.49	36850	-4.75	20230714	12800	174.22	20230104	72200	-51.39	20220913	16000	119.38	20230316	2.01	Y	403870	500	405 억		12096173	N	N	305050	N	00	N
90	20230714	161130	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35300	5050	2	16.69	358386830850	10290516	281.52	31550	36850	31200	39300	21200	30250	34825.95	13.59	1472	928797	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	28649	39.05	14.67	12	12.68	904.00	2407.00	36850	20230714	-4.21	10525	20220715	235.39	36850	-4.21	20230714	12800	175.78	20230104	72200	-51.11	20220913	16000	120.62	20230316	2.07	Y	403870	500	405 억		11031227	N	N	305050	N	00	N
91	20230714	151132	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35350	5100	2	16.86	350958746750	10080162	275.77	31550	36850	31200	39300	21200	30250	34816.79	13.59	1472	908138	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	28690	39.10	14.69	12	12.42	904.00	2407.00	36850	20230714	-4.07	10525	20220715	235.87	36850	-4.07	20230714	12800	176.17	20230104	72200	-51.04	20220913	16000	120.94	20230316	2.07	Y	403870	500	405 억		11031227	N	N	231283	N	00	N
92	20230714	141140	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34700	4450	2	14.71	334773252050	9618657	263.14	31550	36850	31200	39300	21200	30250	34804.58	13.59	1472	745738	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	28162	38.38	14.42	12	11.85	904.00	2407.00	36850	20230714	-5.83	10525	20220715	229.69	36850	-5.83	20230714	12800	171.09	20230104	72200	-51.94	20220913	16000	116.88	20230316	2.07	Y	403870	500	405 억		11031227	N	N	231283	N	00	N
93	20230714	131124	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34900	4650	2	15.37	318069752850	9140303	250.05	31550	36850	31200	39300	21200	30250	34798.61	13.59	1472	592428	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	28324	38.61	14.50	12	11.26	904.00	2407.00	36850	20230714	-5.29	10525	20220715	231.59	36850	-5.29	20230714	12800	172.66	20230104	72200	-51.66	20220913	16000	118.12	20230316	2.07	Y	403870	500	405 억		11031227	N	N	231283	N	00	N
94	20230714	121124	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35400	5150	2	17.02	297943672450	8567988	234.40	31550	36850	31200	39300	21200	30250	34774.06	13.59	1472	501953	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	28730	39.16	14.71	12	10.56	904.00	2407.00	36850	20230714	-3.93	10525	20220715	236.34	36850	-3.93	20230714	12800	176.56	20230104	72200	-50.97	20220913	16000	121.25	20230316	2.07	Y	403870	500	405 억		11031227	N	N	231283	N	00	N
95	20230714	111137	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35550	5300	2	17.52	249115762850	7216546	197.43	31550	36500	31200	39300	21200	30250	34520.09	13.59	1472	421603	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	28852	39.33	14.77	12	8.89	904.00	2407.00	36500	20230714	-2.60	10525	20220715	237.77	36500	-2.60	20230714	12800	177.73	20230104	72200	-50.76	20220913	16000	122.19	20230316	2.07	Y	403870	500	405 억		11031227	N	N	231283	N	00	N
96	20230714	101138	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35350	5100	2	16.86	196169443700	5726381	156.66	31550	36500	31200	39300	21200	30250	34257.16	13.59	1472	190043	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	28690	39.10	14.69	12	7.06	904.00	2407.00	36500	20230714	-3.15	10525	20220715	235.87	36500	-3.15	20230714	12800	176.17	20230104	72200	-51.04	20220913	16000	120.94	20230316	2.07	Y	403870	500	405 억		11031227	N	N	231283	N	00	N
97	20230714	091133	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32550	2300	2	7.60	48524041800	1490968	40.79	31550	33950	31200	39300	21200	30250	32545.36	13.59	1472	-133103	32316	31282	29816	28782	27316	31800	29300	406	9050	500	22380	50	1	81159000	26417	36.01	13.52	12	1.84	904.00	2407.00	33950	20230714	-4.12	10525	20220715	209.26	33950	-4.12	20230714	12800	154.30	20230104	72200	-54.92	20220913	16000	103.44	20230316	2.07	Y	403870	500	405 억		11031227	N	N	231283	N	00	N
98	20230713	161125	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30250	2100	2	7.46	107724827550	3632342	387.37	28600	30850	28350	36550	19750	28150	29656.22	13.64	-1472	-19641	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	24551	33.46	12.57	12	4.48	904.00	2407.00	31650	20230616	-4.42	10525	20220715	187.41	31650	-4.42	20230616	12800	136.33	20230104	72200	-58.10	20220913	16000	89.06	20230316	2.03	Y	403870	500	405 억		11068503	N	N	230517	N	00	N
99	20230713	151121	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30250	2100	2	7.46	104420630950	3523002	375.71	28600	30850	28350	36550	19750	28150	29639.67	13.64	-1472	-38402	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	24551	33.46	12.57	12	4.34	904.00	2407.00	31650	20230616	-4.42	10525	20220715	187.41	31650	-4.42	20230616	12800	136.33	20230104	72200	-58.10	20220913	16000	89.06	20230316	2.03	Y	403870	500	405 억		11068503	N	N	56331	N	00	N
100	20230713	141121	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30200	2050	2	7.28	90082878200	3049963	325.26	28600	30850	28350	36550	19750	28150	29535.73	13.64	-1472	-136545	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	24510	33.41	12.55	12	3.76	904.00	2407.00	31650	20230616	-4.58	10525	20220715	186.94	31650	-4.58	20230616	12800	135.94	20230104	72200	-58.17	20220913	16000	88.75	20230316	2.03	Y	403870	500	405 억		11068503	N	N	56331	N	00	N
101	20230713	131126	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29650	1500	2	5.33	53641926150	1844624	196.72	28600	29650	28350	36550	19750	28150	29080.14	13.64	-1472	-133539	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	24064	32.80	12.32	12	2.27	904.00	2407.00	31650	20230616	-6.32	10525	20220715	181.71	31650	-6.32	20230616	12800	131.64	20230104	72200	-58.93	20220913	16000	85.31	20230316	2.03	Y	403870	500	405 억		11068503	N	N	56331	N	00	N
102	20230713	121120	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	1150	2	4.09	44285556900	1526045	162.74	28600	29600	28350	36550	19750	28150	29019.82	13.64	-1472	-162736	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	23780	32.41	12.17	12	1.88	904.00	2407.00	31650	20230616	-7.42	10525	20220715	178.38	31650	-7.42	20230616	12800	128.91	20230104	72200	-59.42	20220913	16000	83.12	20230316	2.03	Y	403870	500	405 억		11068503	N	N	56331	N	00	N
103	20230713	111124	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	450	2	1.60	31635647600	1092377	116.50	28600	29600	28350	36550	19750	28150	28960.38	13.64	-1472	-144494	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	23211	31.64	11.88	12	1.35	904.00	2407.00	31650	20230616	-9.64	10525	20220715	171.73	31650	-9.64	20230616	12800	123.44	20230104	72200	-60.39	20220913	16000	78.75	20230316	2.03	Y	403870	500	405 억		11068503	N	N	56331	N	00	N
104	20230713	101116	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	700	2	2.49	26083186500	898882	95.86	28600	29600	28350	36550	19750	28150	29017.36	13.64	-1472	-90563	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	23414	31.91	11.99	12	1.11	904.00	2407.00	31650	20230616	-8.85	10525	20220715	174.11	31650	-8.85	20230616	12800	125.39	20230104	72200	-60.04	20220913	16000	80.31	20230316	2.03	Y	403870	500	405 억		11068503	N	N	56331	N	00	N
105	20230713	091120	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	850	2	3.02	5866152100	204217	21.78	28600	29050	28350	36550	19750	28150	28725.09	13.64	-1472	-14346	29183	28666	27733	27216	26283	28925	27475	406	8400	500	20830	50	1	81159000	23536	32.08	12.05	12	0.25	904.00	2407.00	31650	20230616	-8.37	10525	20220715	175.53	31650	-8.37	20230616	12800	126.56	20230104	72200	-59.83	20220913	16000	81.25	20230316	2.03	Y	403870	500	405 억		11068503	N	N	56331	N	00	N
106	20230712	161116	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28150	950	2	3.49	25803025300	931881	151.04	27300	28250	26800	35350	19050	27200	27687.34	13.74	0	-108594	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22846	31.14	11.70	12	1.15	904.00	2407.00	31650	20230616	-11.06	10525	20220715	167.46	31650	-11.06	20230616	12800	119.92	20230104	72200	-61.01	20220913	16000	75.94	20230316	2.02	Y	403870	500	405 억		11147651	N	N	56331	N	00	N
107	20230712	151107	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	850	2	3.12	22469180850	813477	131.85	27300	28100	26800	35350	19050	27200	27621.19	13.74	0	-65124	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22765	31.03	11.65	12	1.00	904.00	2407.00	31650	20230616	-11.37	10525	20220715	166.51	31650	-11.37	20230616	12800	119.14	20230104	72200	-61.15	20220913	16000	75.31	20230316	2.02	Y	403870	500	405 억		11147651	N	N	40206	N	00	N
108	20230712	141103	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	500	2	1.84	19382423400	702893	113.92	27300	27950	26800	35350	19050	27200	27575.24	13.74	0	-45290	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22481	30.64	11.51	12	0.87	904.00	2407.00	31650	20230616	-12.48	10525	20220715	163.18	31650	-12.48	20230616	12800	116.41	20230104	72200	-61.63	20220913	16000	73.12	20230316	2.02	Y	403870	500	405 억		11147651	N	N	40206	N	00	N
109	20230712	131105	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27750	550	2	2.02	17183473200	623759	101.10	27300	27950	26800	35350	19050	27200	27548.28	13.74	0	-39210	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22522	30.70	11.53	12	0.77	904.00	2407.00	31650	20230616	-12.32	10525	20220715	163.66	31650	-12.32	20230616	12800	116.80	20230104	72200	-61.57	20220913	16000	73.44	20230316	2.02	Y	403870	500	405 억		11147651	N	N	40206	N	00	N
110	20230712	121111	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	700	2	2.57	15729123750	571504	92.63	27300	27950	26800	35350	19050	27200	27522.36	13.74	0	-30662	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22643	30.86	11.59	12	0.70	904.00	2407.00	31650	20230616	-11.85	10525	20220715	165.08	31650	-11.85	20230616	12800	117.97	20230104	72200	-61.36	20220913	16000	74.38	20230316	2.02	Y	403870	500	405 억		11147651	N	N	40206	N	00	N
111	20230712	111111	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27750	550	2	2.02	12741683900	464325	75.26	27300	27850	26800	35350	19050	27200	27441.33	13.74	0	-22589	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22522	30.70	11.53	12	0.57	904.00	2407.00	31650	20230616	-12.32	10525	20220715	163.66	31650	-12.32	20230616	12800	116.80	20230104	72200	-61.57	20220913	16000	73.44	20230316	2.02	Y	403870	500	405 억		11147651	N	N	40206	N	00	N
112	20230712	101110	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	350	2	1.29	6473828400	238087	38.59	27300	27600	26800	35350	19050	27200	27191.02	13.74	0	112	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22359	30.48	11.45	12	0.29	904.00	2407.00	31650	20230616	-12.95	10525	20220715	161.76	31650	-12.95	20230616	12800	115.23	20230104	72200	-61.84	20220913	16000	72.19	20230316	2.02	Y	403870	500	405 억		11147651	N	N	40206	N	00	N
113	20230712	091112	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27300	100	2	0.37	1854168500	68396	11.09	27300	27350	26800	35350	19050	27200	27109.25	13.74	0	-18853	27900	27550	27100	26750	26300	27725	26925	406	8150	500	20120	50	1	81159000	22156	30.20	11.34	12	0.08	904.00	2407.00	31650	20230616	-13.74	10525	20220715	159.38	31650	-13.74	20230616	12800	113.28	20230104	72200	-62.19	20220913	16000	70.62	20230316	2.02	Y	403870	500	405 억		11147651	N	N	40206	N	00	N
114	20230711	161056	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27200	250	2	0.93	16431964600	607642	52.86	27100	27450	26650	35000	18900	26950	27041.07	13.77	-1472	-15866	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	22075	30.09	11.30	12	0.75	904.00	2407.00	31650	20230616	-14.06	10525	20220715	158.43	31650	-14.06	20230616	12800	112.50	20230104	72200	-62.33	20220913	16000	70.00	20230316	2.00	Y	403870	500	405 억		11177332	N	N	40206	N	00	N
115	20230711	151052	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	150	2	0.56	15254030150	564293	49.09	27100	27450	26650	35000	18900	26950	27032.18	13.77	-1472	-19313	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	21994	29.98	11.26	12	0.70	904.00	2407.00	31650	20230616	-14.38	10525	20220715	157.48	31650	-14.38	20230616	12800	111.72	20230104	72200	-62.47	20220913	16000	69.38	20230316	2.00	Y	403870	500	405 억		11177332	N	N	43379	N	00	N
116	20230711	141044	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	150	2	0.56	13003876200	481220	41.86	27100	27450	26650	35000	18900	26950	27022.79	13.77	-1472	-21395	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	21994	29.98	11.26	12	0.59	904.00	2407.00	31650	20230616	-14.38	10525	20220715	157.48	31650	-14.38	20230616	12800	111.72	20230104	72200	-62.47	20220913	16000	69.38	20230316	2.00	Y	403870	500	405 억		11177332	N	N	43379	N	00	N
117	20230711	131034	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	0	3	0.00	10891395450	403067	35.06	27100	27450	26650	35000	18900	26950	27021.38	13.77	-1472	-8095	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	21872	29.81	11.20	12	0.50	904.00	2407.00	31650	20230616	-14.85	10525	20220715	156.06	31650	-14.85	20230616	12800	110.55	20230104	72200	-62.67	20220913	16000	68.44	20230316	2.00	Y	403870	500	405 억		11177332	N	N	43379	N	00	N
118	20230711	121058	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27050	100	2	0.37	9168937050	339423	29.53	27100	27450	26650	35000	18900	26950	27013.39	13.77	-1472	-39	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	21954	29.92	11.24	12	0.42	904.00	2407.00	31650	20230616	-14.53	10525	20220715	157.01	31650	-14.53	20230616	12800	111.33	20230104	72200	-62.53	20220913	16000	69.06	20230316	2.00	Y	403870	500	405 억		11177332	N	N	43379	N	00	N
119	20230711	111102	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27200	250	2	0.93	7645930200	283313	24.65	27100	27450	26650	35000	18900	26950	26987.63	13.77	-1472	-5796	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	22075	30.09	11.30	12	0.35	904.00	2407.00	31650	20230616	-14.06	10525	20220715	158.43	31650	-14.06	20230616	12800	112.50	20230104	72200	-62.33	20220913	16000	70.00	20230316	2.00	Y	403870	500	405 억		11177332	N	N	43379	N	00	N
120	20230711	101102	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	-100	5	-0.37	4650738250	172103	14.97	27100	27450	26800	35000	18900	26950	27023.19	13.77	-1472	-32669	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	21791	29.70	11.15	12	0.21	904.00	2407.00	31650	20230616	-15.17	10525	20220715	155.11	31650	-15.17	20230616	12800	109.77	20230104	72200	-62.81	20220913	16000	67.81	20230316	2.00	Y	403870	500	405 억		11177332	N	N	43379	N	00	N
121	20230711	091055	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27200	250	2	0.93	1013176200	37263	3.24	27100	27450	27050	35000	18900	26950	27192.82	13.77	-1472	-6551	28183	27566	26883	26266	25583	27225	25925	406	8050	500	19940	50	1	81159000	22075	30.09	11.30	12	0.05	904.00	2407.00	31650	20230616	-14.06	10525	20220715	158.43	31650	-14.06	20230616	12800	112.50	20230104	72200	-62.33	20220913	16000	70.00	20230316	2.00	Y	403870	500	405 억		11177332	N	N	43379	N	00	N
122	20230710	161047	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	-400	5	-1.46	30671744900	1143903	115.54	27350	27500	26200	35550	19150	27350	26811.91	13.87	-1472	-24815	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	21872	29.81	11.20	12	1.41	904.00	2407.00	31650	20230616	-14.85	10525	20220715	156.06	31650	-14.85	20230616	12800	110.55	20230104	72200	-62.67	20220913	16000	68.44	20230316	2.05	Y	403870	500	405 억		11253255	N	N	43379	N	00	N
123	20230710	151051	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	-500	5	-1.83	29382785650	1095966	110.70	27350	27500	26200	35550	19150	27350	26808.81	13.87	-1472	-41731	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	21791	29.70	11.15	12	1.35	904.00	2407.00	31650	20230616	-15.17	10525	20220715	155.11	31650	-15.17	20230616	12800	109.77	20230104	72200	-62.81	20220913	16000	67.81	20230316	2.05	Y	403870	500	405 억		11253255	N	N	92309	N	00	N
124	20230710	141038	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27200	-150	5	-0.55	25288336400	944854	95.44	27350	27500	26200	35550	19150	27350	26762.85	13.87	-1472	-28189	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	22075	30.09	11.30	12	1.16	904.00	2407.00	31650	20230616	-14.06	10525	20220715	158.43	31650	-14.06	20230616	12800	112.50	20230104	72200	-62.33	20220913	16000	70.00	20230316	2.05	Y	403870	500	405 억		11253255	N	N	92309	N	00	N
125	20230710	131027	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	-350	5	-1.28	21340425900	800309	80.84	27350	27350	26200	35550	19150	27350	26663.26	13.87	-1472	-7777	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	21913	29.87	11.22	12	0.99	904.00	2407.00	31650	20230616	-14.69	10525	20220715	156.53	31650	-14.69	20230616	12800	110.94	20230104	72200	-62.60	20220913	16000	68.75	20230316	2.05	Y	403870	500	405 억		11253255	N	N	92309	N	00	N
126	20230710	121056	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	-350	5	-1.28	19169513200	720019	72.73	27350	27350	26200	35550	19150	27350	26621.30	13.87	-1472	-4546	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	21913	29.87	11.22	12	0.89	904.00	2407.00	31650	20230616	-14.69	10525	20220715	156.53	31650	-14.69	20230616	12800	110.94	20230104	72200	-62.60	20220913	16000	68.75	20230316	2.05	Y	403870	500	405 억		11253255	N	N	92309	N	00	N
127	20230710	111052	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-550	5	-2.01	16461985700	619312	62.55	27350	27350	26200	35550	19150	27350	26578.22	13.87	-1472	-26187	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	21751	29.65	11.13	12	0.76	904.00	2407.00	31650	20230616	-15.32	10525	20220715	154.63	31650	-15.32	20230616	12800	109.38	20230104	72200	-62.88	20220913	16000	67.50	20230316	2.05	Y	403870	500	405 억		11253255	N	N	92309	N	00	N
128	20230710	101052	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	-400	5	-1.46	13581931600	511464	51.66	27350	27350	26200	35550	19150	27350	26551.42	13.87	-1472	-41974	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	21872	29.81	11.20	12	0.63	904.00	2407.00	31650	20230616	-14.85	10525	20220715	156.06	31650	-14.85	20230616	12800	110.55	20230104	72200	-62.67	20220913	16000	68.44	20230316	2.05	Y	403870	500	405 억		11253255	N	N	92309	N	00	N
129	20230710	091043	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26500	-850	5	-3.11	3953541550	148212	14.97	27350	27350	26350	35550	19150	27350	26664.28	13.87	-1472	-50009	28050	27700	27150	26800	26250	27875	26975	406	8200	500	20230	50	1	81159000	21507	29.31	11.01	12	0.18	904.00	2407.00	31650	20230616	-16.27	10525	20220715	151.78	31650	-16.27	20230616	12800	107.03	20230104	72200	-63.30	20220913	16000	65.62	20230316	2.05	Y	403870	500	405 억		11253255	N	N	92309	N	00	N
130	20230707	161041	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	100	2	0.37	26576867650	983246	94.82	27250	27500	26600	35400	19100	27250	27029.05	13.91	-1472	118366	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	22197	30.25	11.36	12	1.21	904.00	2407.00	31650	20230616	-13.59	10525	20220715	159.86	31650	-13.59	20230616	12800	113.67	20230104	72200	-62.12	20220913	16000	70.94	20230316	1.90	Y	403870	500	405 억		11289235	N	N	92214	N	00	N
131	20230707	151040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27300	50	2	0.18	24496718900	907151	87.48	27250	27500	26600	35400	19100	27250	27003.98	13.91	-1472	143980	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	22156	30.20	11.34	12	1.12	904.00	2407.00	31650	20230616	-13.74	10525	20220715	159.38	31650	-13.74	20230616	12800	113.28	20230104	72200	-62.19	20220913	16000	70.62	20230316	1.90	Y	403870	500	405 억		11289235	N	N	83716	N	00	N
132	20230707	141100	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	-250	5	-0.92	20800611950	771030	74.35	27250	27500	26600	35400	19100	27250	26977.65	13.91	-1472	132513	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	21913	29.87	11.22	12	0.95	904.00	2407.00	31650	20230616	-14.69	10525	20220715	156.53	31650	-14.69	20230616	12800	110.94	20230104	72200	-62.60	20220913	16000	68.75	20230316	1.90	Y	403870	500	405 억		11289235	N	N	83716	N	00	N
133	20230707	131047	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	-500	5	-1.83	18568754600	688110	66.36	27250	27500	26600	35400	19100	27250	26985.11	13.91	-1472	94628	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	21710	29.59	11.11	12	0.85	904.00	2407.00	31650	20230616	-15.48	10525	20220715	154.16	31650	-15.48	20230616	12800	108.98	20230104	72200	-62.95	20220913	16000	67.19	20230316	1.90	Y	403870	500	405 억		11289235	N	N	83716	N	00	N
134	20230707	121051	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	-300	5	-1.10	15597209300	577157	55.66	27250	27500	26600	35400	19100	27250	27024.16	13.91	-1472	44820	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	21872	29.81	11.20	12	0.71	904.00	2407.00	31650	20230616	-14.85	10525	20220715	156.06	31650	-14.85	20230616	12800	110.55	20230104	72200	-62.67	20220913	16000	68.44	20230316	1.90	Y	403870	500	405 억		11289235	N	N	83716	N	00	N
135	20230707	111057	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-350	5	-1.28	11216048100	413425	39.87	27250	27500	26600	35400	19100	27250	27129.55	13.91	-1472	120	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	21832	29.76	11.18	12	0.51	904.00	2407.00	31650	20230616	-15.01	10525	20220715	155.58	31650	-15.01	20230616	12800	110.16	20230104	72200	-62.74	20220913	16000	68.12	20230316	1.90	Y	403870	500	405 억		11289235	N	N	83716	N	00	N
136	20230707	101039	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27200	-50	5	-0.18	7780739900	286567	27.63	27250	27500	26600	35400	19100	27250	27151.51	13.91	-1472	12625	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	22075	30.09	11.30	12	0.35	904.00	2407.00	31650	20230616	-14.06	10525	20220715	158.43	31650	-14.06	20230616	12800	112.50	20230104	72200	-62.33	20220913	16000	70.00	20230316	1.90	Y	403870	500	405 억		11289235	N	N	83716	N	00	N
137	20230707	091042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	100	2	0.37	2558833250	94328	9.10	27250	27500	26600	35400	19100	27250	27126.82	13.91	-1472	4305	28683	27966	27483	26766	26283	27725	26525	406	8150	500	20160	50	1	81159000	22197	30.25	11.36	12	0.12	904.00	2407.00	31650	20230616	-13.59	10525	20220715	159.86	31650	-13.59	20230616	12800	113.67	20230104	72200	-62.12	20220913	16000	70.94	20230316	1.90	Y	403870	500	405 억		11289235	N	N	83716	N	00	N
138	20230706	161042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27250	-550	5	-1.98	28209679400	1030631	90.78	27400	28200	27000	36100	19500	27800	27371.61	13.71	0	283686	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	22116	30.14	11.32	12	1.27	904.00	2407.00	31650	20230616	-13.90	10525	20220715	158.91	31650	-13.90	20230616	12800	112.89	20230104	72200	-62.26	20220913	16000	70.31	20230316	1.91	Y	403870	500	405 억		11125370	N	N	83716	N	00	N
139	20230706	151042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27050	-750	5	-2.70	25663397600	936975	82.53	27400	28200	27000	36100	19500	27800	27389.62	13.71	0	262975	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	21954	29.92	11.24	12	1.15	904.00	2407.00	31650	20230616	-14.53	10525	20220715	157.01	31650	-14.53	20230616	12800	111.33	20230104	72200	-62.53	20220913	16000	69.06	20230316	1.91	Y	403870	500	405 억		11125370	N	N	84709	N	00	N
140	20230706	141043	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	-450	5	-1.62	20674393250	753258	66.35	27400	28200	27000	36100	19500	27800	27446.62	13.71	0	187521	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	22197	30.25	11.36	12	0.93	904.00	2407.00	31650	20230616	-13.59	10525	20220715	159.86	31650	-13.59	20230616	12800	113.67	20230104	72200	-62.12	20220913	16000	70.94	20230316	1.91	Y	403870	500	405 억		11125370	N	N	84709	N	00	N
141	20230706	131039	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27050	-750	5	-2.70	16240600900	590049	51.97	27400	28200	27050	36100	19500	27800	27524.15	13.71	0	120527	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	21954	29.92	11.24	12	0.73	904.00	2407.00	31650	20230616	-14.53	10525	20220715	157.01	31650	-14.53	20230616	12800	111.33	20230104	72200	-62.53	20220913	16000	69.06	20230316	1.91	Y	403870	500	405 억		11125370	N	N	84709	N	00	N
142	20230706	121004	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	-100	5	-0.36	11680049650	423079	37.26	27400	28200	27050	36100	19500	27800	27607.25	13.71	0	80089	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	22481	30.64	11.51	12	0.52	904.00	2407.00	31650	20230616	-12.48	10525	20220715	163.18	31650	-12.48	20230616	12800	116.41	20230104	72200	-61.63	20220913	16000	73.12	20230316	1.91	Y	403870	500	405 억		11125370	N	N	84709	N	00	N
143	20230706	111046	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	50	2	0.18	10384575500	376316	33.15	27400	28200	27050	36100	19500	27800	27595.35	13.71	0	74411	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	22603	30.81	11.57	12	0.46	904.00	2407.00	31650	20230616	-12.01	10525	20220715	164.61	31650	-12.01	20230616	12800	117.58	20230104	72200	-61.43	20220913	16000	74.06	20230316	1.91	Y	403870	500	405 억		11125370	N	N	84709	N	00	N
144	20230706	101042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	-400	5	-1.44	7752446350	280876	24.74	27400	28200	27050	36100	19500	27800	27600.95	13.71	0	48574	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	22238	30.31	11.38	12	0.35	904.00	2407.00	31650	20230616	-13.43	10525	20220715	160.33	31650	-13.43	20230616	12800	114.06	20230104	72200	-62.05	20220913	16000	71.25	20230316	1.91	Y	403870	500	405 억		11125370	N	N	84709	N	00	N
145	20230706	091041	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	-200	5	-0.72	2614966550	95552	8.42	27400	27650	27050	36100	19500	27800	27366.87	13.71	0	29745	29600	28700	28200	27300	26800	28450	27050	406	8300	500	20570	50	1	81159000	22400	30.53	11.47	12	0.12	904.00	2407.00	31650	20230616	-12.80	10525	20220715	162.23	31650	-12.80	20230616	12800	115.62	20230104	72200	-61.77	20220913	16000	72.50	20230316	1.91	Y	403870	500	405 억		11125370	N	N	84709	N	00	N
146	20230705	161036	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	-1150	5	-3.97	31564937200	1123479	133.98	29050	29100	27700	37600	20300	28950	28097.28	13.73	1472	-6406	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	22562	30.75	11.55	12	1.38	904.00	2407.00	31650	20230616	-12.16	10525	20220715	164.13	31650	-12.16	20230616	12800	117.19	20230104	72200	-61.50	20220913	16000	73.75	20230316	1.89	Y	403870	500	405 억		11143163	N	N	84709	N	00	N
147	20230705	151033	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	-1050	5	-3.63	29879018550	1062865	126.75	29050	29100	27700	37600	20300	28950	28111.77	13.73	1472	-18899	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	22643	30.86	11.59	12	1.31	904.00	2407.00	31650	20230616	-11.85	10525	20220715	165.08	31650	-11.85	20230616	12800	117.97	20230104	72200	-61.36	20220913	16000	74.38	20230316	1.89	Y	403870	500	405 억		11143163	N	N	52359	N	00	N
148	20230705	141021	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	-950	5	-3.28	22904085950	812266	96.87	29050	29100	27800	37600	20300	28950	28197.76	13.73	1472	-63269	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	22725	30.97	11.63	12	1.00	904.00	2407.00	31650	20230616	-11.53	10525	20220715	166.03	31650	-11.53	20230616	12800	118.75	20230104	72200	-61.22	20220913	16000	75.00	20230316	1.89	Y	403870	500	405 억		11143163	N	N	52359	N	00	N
149	20230705	131023	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28250	-700	5	-2.42	19833385950	702745	83.81	29050	29100	27800	37600	20300	28950	28222.73	13.73	1472	-60668	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	22927	31.25	11.74	12	0.87	904.00	2407.00	31650	20230616	-10.74	10525	20220715	168.41	31650	-10.74	20230616	12800	120.70	20230104	72200	-60.87	20220913	16000	76.56	20230316	1.89	Y	403870	500	405 억		11143163	N	N	52359	N	00	N
150	20230705	121022	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	-850	5	-2.94	17870476050	632964	75.49	29050	29100	27800	37600	20300	28950	28233.00	13.73	1472	-82489	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	22806	31.08	11.67	12	0.78	904.00	2407.00	31650	20230616	-11.22	10525	20220715	166.98	31650	-11.22	20230616	12800	119.53	20230104	72200	-61.08	20220913	16000	75.62	20230316	1.89	Y	403870	500	405 억		11143163	N	N	52359	N	00	N
151	20230705	111033	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28250	-700	5	-2.42	15970089200	565497	67.44	29050	29100	27800	37600	20300	28950	28240.80	13.73	1472	-96589	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	22927	31.25	11.74	12	0.70	904.00	2407.00	31650	20230616	-10.74	10525	20220715	168.41	31650	-10.74	20230616	12800	120.70	20230104	72200	-60.87	20220913	16000	76.56	20230316	1.89	Y	403870	500	405 억		11143163	N	N	52359	N	00	N
152	20230705	101025	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28150	-800	5	-2.76	12923880050	457285	54.53	29050	29100	27800	37600	20300	28950	28262.19	13.73	1472	-115910	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	22846	31.14	11.70	12	0.56	904.00	2407.00	31650	20230616	-11.06	10525	20220715	167.46	31650	-11.06	20230616	12800	119.92	20230104	72200	-61.01	20220913	16000	75.94	20230316	1.89	Y	403870	500	405 억		11143163	N	N	52359	N	00	N
153	20230705	091023	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28750	-200	5	-0.69	1529482400	52946	6.31	29050	29100	28700	37600	20300	28950	28887.59	13.73	1472	-17337	29816	29382	28916	28482	28016	29150	28250	406	8650	500	21420	50	1	81159000	23333	31.80	11.94	12	0.07	904.00	2407.00	31650	20230616	-9.16	10525	20220715	173.16	31650	-9.16	20230616	12800	124.61	20230104	72200	-60.18	20220913	16000	79.69	20230316	1.89	Y	403870	500	405 억		11143163	N	N	52359	N	00	N
154	20230704	161018	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	50	2	0.17	24065032550	831960	102.46	29200	29350	28450	37550	20250	28900	28925.65	13.63	1472	84108	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23496	32.02	12.03	12	1.03	904.00	2407.00	31650	20230616	-8.53	10525	20220715	175.06	31650	-8.53	20230616	12800	126.17	20230104	72200	-59.90	20220913	16000	80.94	20230316	1.96	Y	403870	500	405 억		11060392	N	N	52359	N	00	N
155	20230704	151007	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28800	-100	5	-0.35	23121001950	799247	98.43	29200	29350	28450	37550	20250	28900	28928.48	13.63	1472	83088	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23374	31.86	11.97	12	0.98	904.00	2407.00	31650	20230616	-9.00	10525	20220715	173.63	31650	-9.00	20230616	12800	125.00	20230104	72200	-60.11	20220913	16000	80.00	20230316	1.96	Y	403870	500	405 억		11060392	N	N	44583	N	00	N
156	20230704	141011	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	-50	5	-0.17	19492602400	673922	82.99	29200	29350	28450	37550	20250	28900	28924.12	13.63	1472	74646	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23414	31.91	11.99	12	0.83	904.00	2407.00	31650	20230616	-8.85	10525	20220715	174.11	31650	-8.85	20230616	12800	125.39	20230104	72200	-60.04	20220913	16000	80.31	20230316	1.96	Y	403870	500	405 억		11060392	N	N	44583	N	00	N
157	20230704	131000	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	250	2	0.87	16374732400	566303	69.74	29200	29350	28450	37550	20250	28900	28915.14	13.63	1472	68721	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23658	32.25	12.11	12	0.70	904.00	2407.00	31650	20230616	-7.90	10525	20220715	176.96	31650	-7.90	20230616	12800	127.73	20230104	72200	-59.63	20220913	16000	82.19	20230316	1.96	Y	403870	500	405 억		11060392	N	N	44583	N	00	N
158	20230704	121011	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	50	2	0.17	14585497700	504920	62.18	29200	29350	28450	37550	20250	28900	28886.75	13.63	1472	44988	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23496	32.02	12.03	12	0.62	904.00	2407.00	31650	20230616	-8.53	10525	20220715	175.06	31650	-8.53	20230616	12800	126.17	20230104	72200	-59.90	20220913	16000	80.94	20230316	1.96	Y	403870	500	405 억		11060392	N	N	44583	N	00	N
159	20230704	111004	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	50	2	0.17	13494835950	467298	57.55	29200	29350	28450	37550	20250	28900	28878.44	13.63	1472	41155	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23496	32.02	12.03	12	0.58	904.00	2407.00	31650	20230616	-8.53	10525	20220715	175.06	31650	-8.53	20230616	12800	126.17	20230104	72200	-59.90	20220913	16000	80.94	20230316	1.96	Y	403870	500	405 억		11060392	N	N	44583	N	00	N
160	20230704	100958	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	-300	5	-1.04	8198228400	283883	34.96	29200	29250	28450	37550	20250	28900	28878.90	13.63	1472	-9441	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23211	31.64	11.88	12	0.35	904.00	2407.00	31650	20230616	-9.64	10525	20220715	171.73	31650	-9.64	20230616	12800	123.44	20230104	72200	-60.39	20220913	16000	78.75	20230316	1.96	Y	403870	500	405 억		11060392	N	N	44583	N	00	N
161	20230704	090959	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	50	2	0.17	1577445650	54339	6.69	29200	29250	28800	37550	20250	28900	29029.72	13.63	1472	590	29766	29332	28816	28382	27866	29550	28600	406	8650	500	21380	50	1	81159000	23496	32.02	12.03	12	0.07	904.00	2407.00	31650	20230616	-8.53	10525	20220715	175.06	31650	-8.53	20230616	12800	126.17	20230104	72200	-59.90	20220913	16000	80.94	20230316	1.96	Y	403870	500	405 억		11060392	N	N	44583	N	00	N
162	20230703	160948	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28900	400	2	1.40	23060873250	797039	78.54	28800	29250	28300	37050	19950	28500	28933.55	13.59	0	16785	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23455	31.97	12.01	12	0.98	904.00	2407.00	31650	20230616	-8.69	10525	20220715	174.58	31650	-8.69	20230616	12800	125.78	20230104	72200	-59.97	20220913	16000	80.62	20230316	1.94	Y	403870	500	405 억		11026279	N	N	44583	N	00	N
163	20230703	150959	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28900	400	2	1.40	22088704350	763351	75.22	28800	29250	28300	37050	19950	28500	28936.82	13.59	0	16323	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23455	31.97	12.01	12	0.94	904.00	2407.00	31650	20230616	-8.69	10525	20220715	174.58	31650	-8.69	20230616	12800	125.78	20230104	72200	-59.97	20220913	16000	80.62	20230316	1.94	Y	403870	500	405 억		11026279	N	N	71350	N	00	N
164	20230703	140959	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28750	250	2	0.88	19221620500	664195	65.45	28800	29250	28300	37050	19950	28500	28940.10	13.59	0	4764	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23333	31.80	11.94	12	0.82	904.00	2407.00	31650	20230616	-9.16	10525	20220715	173.16	31650	-9.16	20230616	12800	124.61	20230104	72200	-60.18	20220913	16000	79.69	20230316	1.94	Y	403870	500	405 억		11026279	N	N	71350	N	00	N
165	20230703	130951	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	450	2	1.58	16260706350	561500	55.33	28800	29250	28300	37050	19950	28500	28959.87	13.59	0	21620	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23496	32.02	12.03	12	0.69	904.00	2407.00	31650	20230616	-8.53	10525	20220715	175.06	31650	-8.53	20230616	12800	126.17	20230104	72200	-59.90	20220913	16000	80.94	20230316	1.94	Y	403870	500	405 억		11026279	N	N	71350	N	00	N
166	20230703	120958	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	650	2	2.28	13834490100	477877	47.09	28800	29250	28300	37050	19950	28500	28950.43	13.59	0	23995	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23658	32.25	12.11	12	0.59	904.00	2407.00	31650	20230616	-7.90	10525	20220715	176.96	31650	-7.90	20230616	12800	127.73	20230104	72200	-59.63	20220913	16000	82.19	20230316	1.94	Y	403870	500	405 억		11026279	N	N	71350	N	00	N
167	20230703	110952	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	500	2	1.75	11435757850	395270	38.95	28800	29250	28300	37050	19950	28500	28932.13	13.59	0	9754	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23536	32.08	12.05	12	0.49	904.00	2407.00	31650	20230616	-8.37	10525	20220715	175.53	31650	-8.37	20230616	12800	126.56	20230104	72200	-59.83	20220913	16000	81.25	20230316	1.94	Y	403870	500	405 억		11026279	N	N	71350	N	00	N
168	20230703	100938	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29050	550	2	1.93	8361288750	289542	28.53	28800	29250	28300	37050	19950	28500	28878.38	13.59	0	19236	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23577	32.13	12.07	12	0.36	904.00	2407.00	31650	20230616	-8.21	10525	20220715	176.01	31650	-8.21	20230616	12800	126.95	20230104	72200	-59.76	20220913	16000	81.56	20230316	1.94	Y	403870	500	405 억		11026279	N	N	71350	N	00	N
169	20230703	090948	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28750	250	2	0.88	2128618800	74250	7.32	28800	28850	28300	37050	19950	28500	28669.56	13.59	0	8409	29700	29100	28400	27800	27100	28750	27450	406	8550	500	21090	50	1	81159000	23333	31.80	11.94	12	0.09	904.00	2407.00	31650	20230616	-9.16	10525	20220715	173.16	31650	-9.16	20230616	12800	124.61	20230104	72200	-60.18	20220913	16000	79.69	20230316	1.94	Y	403870	500	405 억		11026279	N	N	71350	N	00	N