KissMeData/101490/price/prices-20230801.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	20230831	160752	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47400	150	2	0.32	10780220650	228949	119.31	47300	47700	46350	61400	33100	47250	47085.32	9.52	0	38484	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	10168	58.23	5.28	12	1.07	814.00	8982.00	63900	20230714	-25.82	20400	20220930	132.35	63900	-25.82	20230714	26450	79.21	20230102	63900	-25.82	20230714	20400	132.35	20220930	3.65	Y	101490	500	107 억		2041807	N	N	25346	N	00	N
3	20230831	150951	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47400	150	2	0.32	9909785050	210589	109.75	47300	47700	46350	61400	33100	47250	47057.47	9.52	0	33387	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	10168	58.23	5.28	12	0.98	814.00	8982.00	63900	20230714	-25.82	20400	20220930	132.35	63900	-25.82	20230714	26450	79.21	20230102	63900	-25.82	20230714	20400	132.35	20220930	3.65	Y	101490	500	107 억		2041807	N	N	16888	N	00	N
4	20230831	141051	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47650	400	2	0.85	8527943700	181491	94.58	47300	47700	46350	61400	33100	47250	46988.24	9.52	0	37978	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	10222	58.54	5.31	12	0.85	814.00	8982.00	63900	20230714	-25.43	20400	20220930	133.58	63900	-25.43	20230714	26450	80.15	20230102	63900	-25.43	20230714	20400	133.58	20220930	3.65	Y	101490	500	107 억		2041807	N	N	16888	N	00	N
5	20230831	131019	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47350	100	2	0.21	7083711850	151100	78.74	47300	47450	46350	61400	33100	47250	46880.95	9.52	0	33058	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	10157	58.17	5.27	12	0.70	814.00	8982.00	63900	20230714	-25.90	20400	20220930	132.11	63900	-25.90	20230714	26450	79.02	20230102	63900	-25.90	20230714	20400	132.11	20220930	3.65	Y	101490	500	107 억		2041807	N	N	16888	N	00	N
6	20230831	121044	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46800	-450	5	-0.95	5869058450	125287	65.29	47300	47350	46350	61400	33100	47250	46844.91	9.52	0	27157	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	10039	57.49	5.21	12	0.58	814.00	8982.00	63900	20230714	-26.76	20400	20220930	129.41	63900	-26.76	20230714	26450	76.94	20230102	63900	-26.76	20230714	20400	129.41	20220930	3.65	Y	101490	500	107 억		2041807	N	N	16888	N	00	N
7	20230831	111456	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46550	-700	5	-1.48	4596113950	97937	51.04	47300	47350	46550	61400	33100	47250	46929.29	9.52	0	18386	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	9986	57.19	5.18	12	0.46	814.00	8982.00	63900	20230714	-27.15	20400	20220930	128.19	63900	-27.15	20230714	26450	75.99	20230102	63900	-27.15	20230714	20400	128.19	20220930	3.65	Y	101490	500	107 억		2041807	N	N	16888	N	00	N
8	20230831	101134	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46950	-300	5	-0.63	2388971000	50787	26.47	47300	47350	46650	61400	33100	47250	47039.02	9.52	0	4681	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	10071	57.68	5.23	12	0.24	814.00	8982.00	63900	20230714	-26.53	20400	20220930	130.15	63900	-26.53	20230714	26450	77.50	20230102	63900	-26.53	20230714	20400	130.15	20220930	3.65	Y	101490	500	107 억		2041807	N	N	16888	N	00	N
9	20230831	090959	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47100	-150	5	-0.32	695769150	14823	7.72	47300	47300	46650	61400	33100	47250	46938.46	9.52	0	-5368	48283	47766	47383	46866	46483	47575	46675	107	14150	500	35910	50	1	21451447	10104	57.86	5.24	12	0.07	814.00	8982.00	63900	20230714	-26.29	20400	20220930	130.88	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	20400	130.88	20220930	3.65	Y	101490	500	107 억		2041807	N	N	16888	N	00	N
10	20230830	160755	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47250	550	2	1.18	9060560500	190829	88.94	47500	47900	47000	60700	32700	46700	47480.37	9.71	0	3544	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10136	58.05	5.26	12	0.89	814.00	8982.00	63900	20230714	-26.06	20050	20220829	135.66	63900	-26.06	20230714	26450	78.64	20230102	63900	-26.06	20230714	20400	131.62	20220930	3.83	Y	101490	500	107 억		2082898	N	N	16881	N	00	N
11	20230830	150930	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47300	600	2	1.28	8682093750	182822	85.21	47500	47900	47000	60700	32700	46700	47489.33	9.71	0	2472	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10147	58.11	5.27	12	0.85	814.00	8982.00	63900	20230714	-25.98	20050	20220829	135.91	63900	-25.98	20230714	26450	78.83	20230102	63900	-25.98	20230714	20400	131.86	20220930	3.83	Y	101490	500	107 억		2082898	N	N	5184	N	00	N
12	20230830	141015	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47650	950	2	2.03	6980070000	146816	68.43	47500	47900	47050	60700	32700	46700	47542.98	9.71	0	2949	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10222	58.54	5.31	12	0.68	814.00	8982.00	63900	20230714	-25.43	20050	20220829	137.66	63900	-25.43	20230714	26450	80.15	20230102	63900	-25.43	20230714	20400	133.58	20220930	3.83	Y	101490	500	107 억		2082898	N	N	5184	N	00	N
13	20230830	131002	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47700	1000	2	2.14	6076033250	127831	59.58	47500	47900	47050	60700	32700	46700	47531.77	9.71	0	5049	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10232	58.60	5.31	12	0.60	814.00	8982.00	63900	20230714	-25.35	20050	20220829	137.91	63900	-25.35	20230714	26450	80.34	20230102	63900	-25.35	20230714	20400	133.82	20220930	3.83	Y	101490	500	107 억		2082898	N	N	5184	N	00	N
14	20230830	121017	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47800	1100	2	2.36	5408418150	113861	53.07	47500	47850	47050	60700	32700	46700	47500.18	9.71	0	5156	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10254	58.72	5.32	12	0.53	814.00	8982.00	63900	20230714	-25.20	20050	20220829	138.40	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	20400	134.31	20220930	3.83	Y	101490	500	107 억		2082898	N	N	5184	N	00	N
15	20230830	111443	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47450	750	2	1.61	4372871450	92164	42.95	47500	47850	47050	60700	32700	46700	47446.63	9.71	0	1669	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10179	58.29	5.28	12	0.43	814.00	8982.00	63900	20230714	-25.74	20050	20220829	136.66	63900	-25.74	20230714	26450	79.40	20230102	63900	-25.74	20230714	20400	132.60	20220930	3.83	Y	101490	500	107 억		2082898	N	N	5184	N	00	N
16	20230830	101046	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47650	950	2	2.03	3391355650	71518	33.33	47500	47850	47050	60700	32700	46700	47419.61	9.71	0	2472	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10222	58.54	5.31	12	0.33	814.00	8982.00	63900	20230714	-25.43	20050	20220829	137.66	63900	-25.43	20230714	26450	80.15	20230102	63900	-25.43	20230714	20400	133.58	20220930	3.83	Y	101490	500	107 억		2082898	N	N	5184	N	00	N
17	20230830	090944	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47250	550	2	1.18	908763100	19238	8.97	47500	47550	47050	60700	32700	46700	47237.92	9.71	0	-4946	47700	47200	46400	45900	45100	47450	46150	107	14000	500	35490	50	1	21451447	10136	58.05	5.26	12	0.09	814.00	8982.00	63900	20230714	-26.06	20050	20220829	135.66	63900	-26.06	20230714	26450	78.64	20230102	63900	-26.06	20230714	20400	131.62	20220930	3.83	Y	101490	500	107 억		2082898	N	N	5184	N	00	N
18	20230829	160751	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46700	1100	2	2.41	9894727650	213689	25.08	46000	46900	45600	59200	31950	45600	46304.17	9.55	0	37629	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	10018	57.37	5.20	12	1.00	814.00	8982.00	63900	20230714	-26.92	20050	20220829	132.92	63900	-26.92	20230714	26450	76.56	20230102	63900	-26.92	20230714	20050	132.92	20220829	3.79	Y	101490	500	107 억		2047606	N	N	5163	N	00	N
19	20230829	150937	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46550	950	2	2.08	9342125050	201836	23.69	46000	46900	45600	59200	31950	45600	46285.73	9.55	0	35767	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	9986	57.19	5.18	12	0.94	814.00	8982.00	63900	20230714	-27.15	20050	20220829	132.17	63900	-27.15	20230714	26450	75.99	20230102	63900	-27.15	20230714	20050	132.17	20220829	3.79	Y	101490	500	107 억		2047606	N	N	10857	N	00	N
20	20230829	141046	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46600	1000	2	2.19	8078170150	174783	20.52	46000	46700	45600	59200	31950	45600	46218.29	9.55	0	35878	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	9996	57.25	5.19	12	0.81	814.00	8982.00	63900	20230714	-27.07	20050	20220829	132.42	63900	-27.07	20230714	26450	76.18	20230102	63900	-27.07	20230714	20050	132.42	20220829	3.79	Y	101490	500	107 억		2047606	N	N	10857	N	00	N
21	20230829	130959	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46650	1050	2	2.30	6965998550	150886	17.71	46000	46700	45600	59200	31950	45600	46167.30	9.55	0	34129	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	10007	57.31	5.19	12	0.70	814.00	8982.00	63900	20230714	-27.00	20050	20220829	132.67	63900	-27.00	20230714	26450	76.37	20230102	63900	-27.00	20230714	20050	132.67	20220829	3.79	Y	101490	500	107 억		2047606	N	N	10857	N	00	N
22	20230829	121035	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46400	800	2	1.75	5885222550	127681	14.99	46000	46550	45600	59200	31950	45600	46093.18	9.55	0	28854	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	9953	57.00	5.17	12	0.60	814.00	8982.00	63900	20230714	-27.39	20050	20220829	131.42	63900	-27.39	20230714	26450	75.43	20230102	63900	-27.39	20230714	20050	131.42	20220829	3.79	Y	101490	500	107 억		2047606	N	N	10857	N	00	N
23	20230829	111704	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46100	500	2	1.10	4997788200	108517	12.74	46000	46550	45600	59200	31950	45600	46055.35	9.55	0	21409	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	9889	56.63	5.13	12	0.51	814.00	8982.00	63900	20230714	-27.86	20050	20220829	129.93	63900	-27.86	20230714	26450	74.29	20230102	63900	-27.86	20230714	20050	129.93	20220829	3.79	Y	101490	500	107 억		2047606	N	N	10857	N	00	N
24	20230829	101128	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45900	300	2	0.66	4004022400	86893	10.20	46000	46550	45600	59200	31950	45600	46079.92	9.55	0	14648	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	9846	56.39	5.11	12	0.41	814.00	8982.00	63900	20230714	-28.17	20050	20220829	128.93	63900	-28.17	20230714	26450	73.53	20230102	63900	-28.17	20230714	20050	128.93	20220829	3.79	Y	101490	500	107 억		2047606	N	N	10857	N	00	N
25	20230829	090737	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45700	100	2	0.22	846484600	18423	2.16	46000	46250	45650	59200	31950	45600	45947.18	9.55	0	-129	48933	47266	45183	43516	41433	46225	42475	107	13600	500	34650	50	1	21451447	9803	56.14	5.09	12	0.09	814.00	8982.00	63900	20230714	-28.48	20050	20220829	127.93	63900	-28.48	20230714	26450	72.78	20230102	63900	-28.48	20230714	20050	127.93	20220829	3.79	Y	101490	500	107 억		2047606	N	N	10857	N	00	N
26	20230828	160728	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45600	-950	5	-2.04	37913024150	849259	165.08	46800	46850	43100	60500	32600	46550	44641.94	8.60	0	273457	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9782	56.02	5.08	12	3.96	814.00	8982.00	63900	20230714	-28.64	20050	20220829	127.43	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	20050	127.43	20220829	3.86	Y	101490	500	107 억		1845036	N	N	10857	N	00	N
27	20230828	150738	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45650	-900	5	-1.93	36644830150	821440	159.68	46800	46850	43100	60500	32600	46550	44610.43	8.60	0	274628	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9793	56.08	5.08	12	3.83	814.00	8982.00	63900	20230714	-28.56	20050	20220829	127.68	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	20050	127.68	20220829	3.86	Y	101490	500	107 억		1845036	N	N	37272	N	00	N
28	20230828	140738	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45000	-1550	5	-3.33	33381646000	749402	145.67	46800	46850	43100	60500	32600	46550	44544.32	8.60	0	261409	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9653	55.28	5.01	12	3.49	814.00	8982.00	63900	20230714	-29.58	20050	20220829	124.44	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	20050	124.44	20220829	3.86	Y	101490	500	107 억		1845036	N	N	37272	N	00	N
29	20230828	130744	00	50.00	KSQ150		반도체	N	N	N	N	50	N	44950	-1600	5	-3.44	30956962650	695498	135.20	46800	46850	43100	60500	32600	46550	44510.44	8.60	0	239184	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9642	55.22	5.00	12	3.24	814.00	8982.00	63900	20230714	-29.66	20050	20220829	124.19	63900	-29.66	20230714	26450	69.94	20230102	63900	-29.66	20230714	20050	124.19	20220829	3.86	Y	101490	500	107 억		1845036	N	N	37272	N	00	N
30	20230828	120736	00	50.00	KSQ150		반도체	N	N	N	N	50	N	44900	-1650	5	-3.54	28564731400	642146	124.82	46800	46850	43100	60500	32600	46550	44483.17	8.60	0	221275	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9632	55.16	5.00	12	2.99	814.00	8982.00	63900	20230714	-29.73	20050	20220829	123.94	63900	-29.73	20230714	26450	69.75	20230102	63900	-29.73	20230714	20050	123.94	20220829	3.86	Y	101490	500	107 억		1845036	N	N	37272	N	00	N
31	20230828	110731	00	50.00	KSQ150		반도체	N	N	N	N	50	N	44600	-1950	5	-4.19	25812364900	580430	112.83	46800	46850	43100	60500	32600	46550	44471.04	8.60	0	198423	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9567	54.79	4.97	12	2.71	814.00	8982.00	63900	20230714	-30.20	20050	20220829	122.44	63900	-30.20	20230714	26450	68.62	20230102	63900	-30.20	20230714	20050	122.44	20220829	3.86	Y	101490	500	107 억		1845036	N	N	37272	N	00	N
32	20230828	100726	00	50.00	KSQ150		반도체	N	N	N	N	50	N	43350	-3200	5	-6.87	17649622800	394575	76.70	46800	46850	43350	60500	32600	46550	44730.63	8.60	0	136718	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9299	53.26	4.83	12	1.84	814.00	8982.00	63900	20230714	-32.16	20050	20220829	116.21	63900	-32.16	20230714	26450	63.89	20230102	63900	-32.16	20230714	20050	116.21	20220829	3.86	Y	101490	500	107 억		1845036	N	N	37272	N	00	N
33	20230828	090737	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46500	-50	5	-0.11	820108250	17629	3.43	46800	46850	46200	60500	32600	46550	46520.37	8.60	0	818	50283	48416	47283	45416	44283	47850	44850	107	13950	500	35370	50	1	21451447	9975	57.13	5.18	12	0.08	814.00	8982.00	63900	20230714	-27.23	20050	20220829	131.92	63900	-27.23	20230714	26450	75.80	20230102	63900	-27.23	20230714	20050	131.92	20220829	3.86	Y	101490	500	107 억		1845036	N	N	37272	N	00	N
34	20230825	160733	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46550	-3950	5	-7.82	24334123300	512501	116.11	49000	49150	46150	65600	35400	50500	47482.50	9.04	0	-94899	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	9986	57.19	5.18	12	2.39	814.00	8982.00	63900	20230714	-27.15	20000	20220824	132.75	63900	-27.15	20230714	26450	75.99	20230102	63900	-27.15	20230714	20050	132.17	20220829	3.80	Y	101490	500	107 억		1939279	N	N	37267	N	00	N
35	20230825	150736	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46600	-3900	5	-7.72	23110731500	486213	110.15	49000	49150	46150	65600	35400	50500	47531.69	9.04	0	-95046	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	9996	57.25	5.19	12	2.27	814.00	8982.00	63900	20230714	-27.07	20000	20220824	133.00	63900	-27.07	20230714	26450	76.18	20230102	63900	-27.07	20230714	20050	132.42	20220829	3.80	Y	101490	500	107 억		1939279	N	N	25931	N	00	N
36	20230825	140734	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46700	-3800	5	-7.52	20669106950	433968	98.32	49000	49150	46150	65600	35400	50500	47627.73	9.04	0	-92950	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	10018	57.37	5.20	12	2.02	814.00	8982.00	63900	20230714	-26.92	20000	20220824	133.50	63900	-26.92	20230714	26450	76.56	20230102	63900	-26.92	20230714	20050	132.92	20220829	3.80	Y	101490	500	107 억		1939279	N	N	25931	N	00	N
37	20230825	130730	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46750	-3750	5	-7.43	17781845400	372220	84.33	49000	49150	46150	65600	35400	50500	47771.90	9.04	0	-92726	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	10029	57.43	5.20	12	1.74	814.00	8982.00	63900	20230714	-26.84	20000	20220824	133.75	63900	-26.84	20230714	26450	76.75	20230102	63900	-26.84	20230714	20050	133.17	20220829	3.80	Y	101490	500	107 억		1939279	N	N	25931	N	00	N
38	20230825	120731	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47400	-3100	5	-6.14	12962216950	269276	61.00	49000	49150	47400	65600	35400	50500	48136.68	9.04	0	-86201	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	10168	58.23	5.28	12	1.26	814.00	8982.00	63900	20230714	-25.82	20000	20220824	137.00	63900	-25.82	20230714	26450	79.21	20230102	63900	-25.82	20230714	20050	136.41	20220829	3.80	Y	101490	500	107 억		1939279	N	N	25931	N	00	N
39	20230825	110733	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47800	-2700	5	-5.35	10795557500	223706	50.68	49000	49150	47550	65600	35400	50500	48257.10	9.04	0	-69646	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	10254	58.72	5.32	12	1.04	814.00	8982.00	63900	20230714	-25.20	20000	20220824	139.00	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	20050	138.40	20220829	3.80	Y	101490	500	107 억		1939279	N	N	25931	N	00	N
40	20230825	100733	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48050	-2450	5	-4.85	7109500350	146568	33.21	49000	49150	47900	65600	35400	50500	48505.56	9.04	0	-34595	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	10307	59.03	5.35	12	0.68	814.00	8982.00	63900	20230714	-24.80	20000	20220824	140.25	63900	-24.80	20230714	26450	81.66	20230102	63900	-24.80	20230714	20050	139.65	20220829	3.80	Y	101490	500	107 억		1939279	N	N	25931	N	00	N
41	20230825	090731	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	-1850	5	-3.66	1632613650	33445	7.58	49000	49150	48500	65600	35400	50500	48811.40	9.04	0	-14662	52033	51266	50033	49266	48033	51650	49650	107	15100	500	38380	50	1	21451447	10436	59.77	5.42	12	0.16	814.00	8982.00	63900	20230714	-23.87	20000	20220824	143.25	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	20050	142.64	20220829	3.80	Y	101490	500	107 억		1939279	N	N	25931	N	00	N
42	20230824	160727	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50500	2500	2	5.21	21925772800	437548	251.34	49200	50800	48800	62400	33600	48000	50110.43	9.37	0	-26843	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	100	1	21451447	10833	62.04	5.62	12	2.04	814.00	8982.00	63900	20230714	-20.97	19600	20220823	157.65	63900	-20.97	20230714	26450	90.93	20230102	63900	-20.97	20230714	20000	152.50	20220824	3.89	Y	101490	500	107 억		2011001	N	N	25931	N	00	N
43	20230824	150724	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50600	2600	2	5.42	21265578900	424480	243.83	49200	50800	48800	62400	33600	48000	50097.95	9.37	0	-23439	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	100	1	21451447	10854	62.16	5.63	12	1.98	814.00	8982.00	63900	20230714	-20.81	19600	20220823	158.16	63900	-20.81	20230714	26450	91.30	20230102	63900	-20.81	20230714	20000	153.00	20220824	3.89	Y	101490	500	107 억		2011001	N	N	10890	N	00	N
44	20230824	140726	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50500	2500	2	5.21	17170977700	343526	197.33	49200	50700	48800	62400	33600	48000	49984.51	9.37	0	-17214	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	100	1	21451447	10833	62.04	5.62	12	1.60	814.00	8982.00	63900	20230714	-20.97	19600	20220823	157.65	63900	-20.97	20230714	26450	90.93	20230102	63900	-20.97	20230714	20000	152.50	20220824	3.89	Y	101490	500	107 억		2011001	N	N	10890	N	00	N
45	20230824	130730	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49650	1650	2	3.44	15258146400	305330	175.39	49200	50700	48800	62400	33600	48000	49972.64	9.37	0	-10294	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	50	1	21451447	10651	61.00	5.53	12	1.42	814.00	8982.00	63900	20230714	-22.30	19600	20220823	153.32	63900	-22.30	20230714	26450	87.71	20230102	63900	-22.30	20230714	20000	148.25	20220824	3.89	Y	101490	500	107 억		2011001	N	N	10890	N	00	N
46	20230824	120731	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49850	1850	2	3.85	13995174300	279867	160.76	49200	50700	48800	62400	33600	48000	50006.52	9.37	0	-546	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	50	1	21451447	10694	61.24	5.55	12	1.30	814.00	8982.00	63900	20230714	-21.99	19600	20220823	154.34	63900	-21.99	20230714	26450	88.47	20230102	63900	-21.99	20230714	20000	149.25	20220824	3.89	Y	101490	500	107 억		2011001	N	N	10890	N	00	N
47	20230824	110730	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50000	2000	2	4.17	12689453300	253801	145.79	49200	50700	48800	62400	33600	48000	49997.65	9.37	0	8462	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	100	1	21451447	10726	61.43	5.57	12	1.18	814.00	8982.00	63900	20230714	-21.75	19600	20220823	155.10	63900	-21.75	20230714	26450	89.04	20230102	63900	-21.75	20230714	20000	150.00	20220824	3.89	Y	101490	500	107 억		2011001	N	N	10890	N	00	N
48	20230824	100725	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50500	2500	2	5.21	9028355850	181146	104.05	49200	50500	48800	62400	33600	48000	49840.22	9.37	0	23330	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	100	1	21451447	10833	62.04	5.62	12	0.84	814.00	8982.00	63900	20230714	-20.97	19600	20220823	157.65	63900	-20.97	20230714	26450	90.93	20230102	63900	-20.97	20230714	20000	152.50	20220824	3.89	Y	101490	500	107 억		2011001	N	N	10890	N	00	N
49	20230824	090728	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49150	1150	2	2.40	1586814100	32123	18.45	49200	49800	48800	62400	33600	48000	49398.07	9.37	0	9639	50033	49016	48133	47116	46233	49525	47625	107	14400	500	36480	50	1	21451447	10543	60.38	5.47	12	0.15	814.00	8982.00	63900	20230714	-23.08	19600	20220823	150.77	63900	-23.08	20230714	26450	85.82	20230102	63900	-23.08	20230714	20000	145.75	20220824	3.89	Y	101490	500	107 억		2011001	N	N	10890	N	00	N
50	20230823	160723	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48000	200	2	0.42	8365813700	173666	68.08	47650	49150	47250	62100	33500	47800	48172.01	9.39	0	-2119	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10297	58.97	5.34	12	0.81	814.00	8982.00	63900	20230714	-24.88	19600	20220823	144.90	63900	-24.88	20230714	26450	81.47	20230102	63900	-24.88	20230714	19600	144.90	20220823	3.93	Y	101490	500	107 억		2015251	N	N	10890	N	00	N
51	20230823	150724	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48000	200	2	0.42	7961262400	165232	64.77	47650	49150	47250	62100	33500	47800	48182.35	9.39	0	-1148	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10297	58.97	5.34	12	0.77	814.00	8982.00	63900	20230714	-24.88	19600	20220823	144.90	63900	-24.88	20230714	26450	81.47	20230102	63900	-24.88	20230714	19600	144.90	20220823	3.93	Y	101490	500	107 억		2015251	N	N	26259	N	00	N
52	20230823	140728	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48000	200	2	0.42	7127891350	147839	57.95	47650	49150	47250	62100	33500	47800	48213.90	9.39	0	228	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10297	58.97	5.34	12	0.69	814.00	8982.00	63900	20230714	-24.88	19600	20220823	144.90	63900	-24.88	20230714	26450	81.47	20230102	63900	-24.88	20230714	19600	144.90	20220823	3.93	Y	101490	500	107 억		2015251	N	N	26259	N	00	N
53	20230823	130723	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48100	300	2	0.63	6631718350	137509	53.90	47650	49150	47250	62100	33500	47800	48227.55	9.39	0	2507	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10318	59.09	5.36	12	0.64	814.00	8982.00	63900	20230714	-24.73	19600	20220823	145.41	63900	-24.73	20230714	26450	81.85	20230102	63900	-24.73	20230714	19600	145.41	20220823	3.93	Y	101490	500	107 억		2015251	N	N	26259	N	00	N
54	20230823	120729	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48300	500	2	1.05	6136605300	127239	49.88	47650	49150	47250	62100	33500	47800	48229.00	9.39	0	3739	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10361	59.34	5.38	12	0.59	814.00	8982.00	63900	20230714	-24.41	19600	20220823	146.43	63900	-24.41	20230714	26450	82.61	20230102	63900	-24.41	20230714	19600	146.43	20220823	3.93	Y	101490	500	107 억		2015251	N	N	26259	N	00	N
55	20230823	110724	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47850	50	2	0.10	5301837750	109904	43.08	47650	49150	47250	62100	33500	47800	48240.67	9.39	0	4819	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10265	58.78	5.33	12	0.51	814.00	8982.00	63900	20230714	-25.12	19600	20220823	144.13	63900	-25.12	20230714	26450	80.91	20230102	63900	-25.12	20230714	19600	144.13	20220823	3.93	Y	101490	500	107 억		2015251	N	N	26259	N	00	N
56	20230823	100724	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48050	250	2	0.52	3770469000	77834	30.51	47650	49150	47250	62100	33500	47800	48442.52	9.39	0	6391	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10307	59.03	5.35	12	0.36	814.00	8982.00	63900	20230714	-24.80	19600	20220823	145.15	63900	-24.80	20230714	26450	81.66	20230102	63900	-24.80	20230714	19600	145.15	20220823	3.93	Y	101490	500	107 억		2015251	N	N	26259	N	00	N
57	20230823	090730	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47700	-100	5	-0.21	375937600	7887	3.09	47650	48250	47250	62100	33500	47800	47665.30	9.39	0	2376	51333	49566	48633	46866	45933	49100	46400	107	14300	500	36320	50	1	21451447	10232	58.60	5.31	12	0.04	814.00	8982.00	63900	20230714	-25.35	19600	20220823	143.37	63900	-25.35	20230714	26450	80.34	20230102	63900	-25.35	20230714	19600	143.37	20220823	3.93	Y	101490	500	107 억		2015251	N	N	26259	N	00	N
58	20230822	160720	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47800	-1100	5	-2.25	12359278500	253582	135.46	49900	50400	47700	63500	34250	48900	48741.76	9.40	0	-4201	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	50	1	21451447	10254	58.72	5.32	12	1.18	814.00	8982.00	63900	20230714	-25.20	19600	20220823	143.88	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	19600	143.88	20220823	3.88	Y	101490	500	107 억		2015656	N	N	26229	N	00	N
59	20230822	150721	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47800	-1100	5	-2.25	11553662300	236756	126.47	49900	50400	47700	63500	34250	48900	48799.87	9.40	0	-10073	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	50	1	21451447	10254	58.72	5.32	12	1.10	814.00	8982.00	63900	20230714	-25.20	19600	20220823	143.88	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	19600	143.88	20220823	3.88	Y	101490	500	107 억		2015656	N	N	17244	N	00	N
60	20230822	140723	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48300	-600	5	-1.23	9029898700	184157	98.37	49900	50400	48200	63500	34250	48900	49033.70	9.40	0	-16970	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	50	1	21451447	10361	59.34	5.38	12	0.86	814.00	8982.00	63900	20230714	-24.41	19600	20220823	146.43	63900	-24.41	20230714	26450	82.61	20230102	63900	-24.41	20230714	19600	146.43	20220823	3.88	Y	101490	500	107 억		2015656	N	N	17244	N	00	N
61	20230822	130719	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48600	-300	5	-0.61	7141932450	145179	77.55	49900	50400	48500	63500	34250	48900	49193.98	9.40	0	-17850	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	50	1	21451447	10425	59.71	5.41	12	0.68	814.00	8982.00	63900	20230714	-23.94	19600	20220823	147.96	63900	-23.94	20230714	26450	83.74	20230102	63900	-23.94	20230714	19600	147.96	20220823	3.88	Y	101490	500	107 억		2015656	N	N	17244	N	00	N
62	20230822	120709	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48600	-300	5	-0.61	6254667550	126982	67.83	49900	50400	48500	63500	34250	48900	49256.33	9.40	0	-17038	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	50	1	21451447	10425	59.71	5.41	12	0.59	814.00	8982.00	63900	20230714	-23.94	19600	20220823	147.96	63900	-23.94	20230714	26450	83.74	20230102	63900	-23.94	20230714	19600	147.96	20220823	3.88	Y	101490	500	107 억		2015656	N	N	17244	N	00	N
63	20230822	110719	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	-250	5	-0.51	5621781600	113999	60.90	49900	50400	48500	63500	34250	48900	49314.31	9.40	0	-16645	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	50	1	21451447	10436	59.77	5.42	12	0.53	814.00	8982.00	63900	20230714	-23.87	19600	20220823	148.21	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	19600	148.21	20220823	3.88	Y	101490	500	107 억		2015656	N	N	17244	N	00	N
64	20230822	100715	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	-250	5	-0.51	4279876650	86438	46.17	49900	50400	48600	63500	34250	48900	49513.83	9.40	0	-15098	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	50	1	21451447	10436	59.77	5.42	12	0.40	814.00	8982.00	63900	20230714	-23.87	19600	20220823	148.21	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	19600	148.21	20220823	3.88	Y	101490	500	107 억		2015656	N	N	17244	N	00	N
65	20230822	090719	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50000	1100	2	2.25	1291623200	25778	13.77	49900	50400	49800	63500	34250	48900	50105.64	9.40	0	4554	50166	49532	48966	48332	47766	49250	48050	107	14600	500	37160	100	1	21451447	10726	61.43	5.57	12	0.12	814.00	8982.00	63900	20230714	-21.75	19600	20220823	155.10	63900	-21.75	20230714	26450	89.04	20230102	63900	-21.75	20230714	19600	155.10	20220823	3.88	Y	101490	500	107 억		2015656	N	N	17244	N	00	N
66	20230821	160716	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48900	100	2	0.20	9117638650	185744	66.69	49450	49600	48400	63400	34200	48800	49087.75	9.43	0	8889	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10490	60.07	5.44	12	0.87	814.00	8982.00	63900	20230714	-23.47	19600	20220823	149.49	63900	-23.47	20230714	26450	84.88	20230102	63900	-23.47	20230714	19600	149.49	20220823	3.92	Y	101490	500	107 억		2022675	N	N	17244	N	00	N
67	20230821	150722	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48800	0	3	0.00	8717005750	177546	63.75	49450	49600	48400	63400	34200	48800	49097.27	9.43	0	9299	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10468	59.95	5.43	12	0.83	814.00	8982.00	63900	20230714	-23.63	19600	20220823	148.98	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	19600	148.98	20220823	3.92	Y	101490	500	107 억		2022675	N	N	23022	N	00	N
68	20230821	140719	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49400	600	2	1.23	7368363300	149987	53.85	49450	49600	48400	63400	34200	48800	49126.82	9.43	0	4891	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10597	60.69	5.50	12	0.70	814.00	8982.00	63900	20230714	-22.69	19600	20220823	152.04	63900	-22.69	20230714	26450	86.77	20230102	63900	-22.69	20230714	19600	152.04	20220823	3.92	Y	101490	500	107 억		2022675	N	N	23022	N	00	N
69	20230821	130726	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49250	450	2	0.92	6472533100	131840	47.34	49450	49600	48400	63400	34200	48800	49093.99	9.43	0	6423	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10565	60.50	5.48	12	0.61	814.00	8982.00	63900	20230714	-22.93	19600	20220823	151.28	63900	-22.93	20230714	26450	86.20	20230102	63900	-22.93	20230714	19600	151.28	20220823	3.92	Y	101490	500	107 억		2022675	N	N	23022	N	00	N
70	20230821	120723	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49500	700	2	1.43	5647299100	115118	41.33	49450	49600	48400	63400	34200	48800	49056.75	9.43	0	11488	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10618	60.81	5.51	12	0.54	814.00	8982.00	63900	20230714	-22.54	19600	20220823	152.55	63900	-22.54	20230714	26450	87.15	20230102	63900	-22.54	20230714	19600	152.55	20220823	3.92	Y	101490	500	107 억		2022675	N	N	23022	N	00	N
71	20230821	110718	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49350	550	2	1.13	4477202900	91442	32.83	49450	49500	48400	63400	34200	48800	48962.33	9.43	0	7341	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10586	60.63	5.49	12	0.43	814.00	8982.00	63900	20230714	-22.77	19600	20220823	151.79	63900	-22.77	20230714	26450	86.58	20230102	63900	-22.77	20230714	19600	151.79	20220823	3.92	Y	101490	500	107 억		2022675	N	N	23022	N	00	N
72	20230821	100717	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48850	50	2	0.10	2574965250	52588	18.88	49450	49500	48400	63400	34200	48800	48965.08	9.43	0	-8937	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10479	60.01	5.44	12	0.25	814.00	8982.00	63900	20230714	-23.55	19600	20220823	149.23	63900	-23.55	20230714	26450	84.69	20230102	63900	-23.55	20230714	19600	149.23	20220823	3.92	Y	101490	500	107 억		2022675	N	N	23022	N	00	N
73	20230821	090724	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49150	350	2	0.72	496504250	10076	3.62	49450	49500	48850	63400	34200	48800	49278.92	9.43	0	-476	51700	50250	49050	47600	46400	49650	47000	107	14600	500	37080	50	1	21451447	10543	60.38	5.47	12	0.05	814.00	8982.00	63900	20230714	-23.08	19600	20220823	150.77	63900	-23.08	20230714	26450	85.82	20230102	63900	-23.08	20230714	19600	150.77	20220823	3.92	Y	101490	500	107 억		2022675	N	N	23022	N	00	N
74	20230818	160718	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48800	-900	5	-1.81	13617247300	276130	115.46	49100	50500	47850	64600	34800	49700	49315.19	9.69	0	-13726	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	50	1	21451447	10468	59.95	5.43	12	1.29	814.00	8982.00	63900	20230714	-23.63	19600	20220823	148.98	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	19600	148.98	20220823	3.96	Y	101490	500	107 억		2079602	N	N	23022	N	00	N
75	20230818	150710	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49150	-550	5	-1.11	13019507000	263901	110.34	49100	50500	47850	64600	34800	49700	49334.81	9.69	0	-13224	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	50	1	21451447	10543	60.38	5.47	12	1.23	814.00	8982.00	63900	20230714	-23.08	19600	20220823	150.77	63900	-23.08	20230714	26450	85.82	20230102	63900	-23.08	20230714	19600	150.77	20220823	3.96	Y	101490	500	107 억		2079602	N	N	13699	N	00	N
76	20230818	140716	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49250	-450	5	-0.91	11617068750	235252	98.36	49100	50500	47850	64600	34800	49700	49381.38	9.69	0	-19884	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	50	1	21451447	10565	60.50	5.48	12	1.10	814.00	8982.00	63900	20230714	-22.93	19600	20220823	151.28	63900	-22.93	20230714	26450	86.20	20230102	63900	-22.93	20230714	19600	151.28	20220823	3.96	Y	101490	500	107 억		2079602	N	N	13699	N	00	N
77	20230818	130710	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49400	-300	5	-0.60	10778605250	218249	91.26	49100	50500	47850	64600	34800	49700	49386.73	9.69	0	-18887	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	50	1	21451447	10597	60.69	5.50	12	1.02	814.00	8982.00	63900	20230714	-22.69	19600	20220823	152.04	63900	-22.69	20230714	26450	86.77	20230102	63900	-22.69	20230714	19600	152.04	20220823	3.96	Y	101490	500	107 억		2079602	N	N	13699	N	00	N
78	20230818	120723	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49600	-100	5	-0.20	10093658500	204372	85.45	49100	50500	47850	64600	34800	49700	49388.66	9.69	0	-18016	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	50	1	21451447	10640	60.93	5.52	12	0.95	814.00	8982.00	63900	20230714	-22.38	19600	20220823	153.06	63900	-22.38	20230714	26450	87.52	20230102	63900	-22.38	20230714	19600	153.06	20220823	3.96	Y	101490	500	107 억		2079602	N	N	13699	N	00	N
79	20230818	110714	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49900	200	2	0.40	8033221850	162778	68.06	49100	50500	47850	64600	34800	49700	49350.78	9.69	0	-531	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	50	1	21451447	10704	61.30	5.56	12	0.76	814.00	8982.00	63900	20230714	-21.91	19600	20220823	154.59	63900	-21.91	20230714	26450	88.66	20230102	63900	-21.91	20230714	19600	154.59	20220823	3.96	Y	101490	500	107 억		2079602	N	N	13699	N	00	N
80	20230818	100717	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50000	300	2	0.60	4525539000	92499	38.68	49100	50100	47850	64600	34800	49700	48925.27	9.69	0	867	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	100	1	21451447	10726	61.43	5.57	12	0.43	814.00	8982.00	63900	20230714	-21.75	19600	20220823	155.10	63900	-21.75	20230714	26450	89.04	20230102	63900	-21.75	20230714	19600	155.10	20220823	3.96	Y	101490	500	107 억		2079602	N	N	13699	N	00	N
81	20230818	090719	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48500	-1200	5	-2.41	858596800	17710	7.40	49100	49100	48100	64600	34800	49700	48480.90	9.69	0	-5273	51466	50582	49066	48182	46666	51025	48625	107	14900	500	37770	50	1	21451447	10404	59.58	5.40	12	0.08	814.00	8982.00	63900	20230714	-24.10	19600	20220823	147.45	63900	-24.10	20230714	26450	83.36	20230102	63900	-24.10	20230714	19600	147.45	20220823	3.96	Y	101490	500	107 억		2079602	N	N	13699	N	00	N
82	20230817	160717	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49700	950	2	1.95	11617243200	237653	84.00	47900	49950	47550	63300	34150	48750	48881.47	9.62	0	13645	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10661	61.06	5.53	12	1.11	814.00	8982.00	63900	20230714	-22.22	19600	20220823	153.57	63900	-22.22	20230714	26450	87.90	20230102	63900	-22.22	20230714	19600	153.57	20220823	4.09	Y	101490	500	107 억		2063780	N	N	13699	N	00	N
83	20230817	150721	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49650	900	2	1.85	11097641600	227188	80.30	47900	49950	47550	63300	34150	48750	48847.86	9.62	0	14839	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10651	61.00	5.53	12	1.06	814.00	8982.00	63900	20230714	-22.30	19600	20220823	153.32	63900	-22.30	20230714	26450	87.71	20230102	63900	-22.30	20230714	19600	153.32	20220823	4.09	Y	101490	500	107 억		2063780	N	N	15497	N	00	N
84	20230817	140716	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49700	950	2	1.95	9944179500	203901	72.07	47900	49950	47550	63300	34150	48750	48769.65	9.62	0	18282	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10661	61.06	5.53	12	0.95	814.00	8982.00	63900	20230714	-22.22	19600	20220823	153.57	63900	-22.22	20230714	26450	87.90	20230102	63900	-22.22	20230714	19600	153.57	20220823	4.09	Y	101490	500	107 억		2063780	N	N	15497	N	00	N
85	20230817	130713	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49650	900	2	1.85	8544566400	175773	62.13	47900	49650	47550	63300	34150	48750	48611.33	9.62	0	23244	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10651	61.00	5.53	12	0.82	814.00	8982.00	63900	20230714	-22.30	19600	20220823	153.32	63900	-22.30	20230714	26450	87.71	20230102	63900	-22.30	20230714	19600	153.32	20220823	4.09	Y	101490	500	107 억		2063780	N	N	15497	N	00	N
86	20230817	120715	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49150	400	2	0.82	7058628550	145709	51.50	47900	49200	47550	63300	34150	48750	48443.22	9.62	0	24563	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10543	60.38	5.47	12	0.68	814.00	8982.00	63900	20230714	-23.08	19600	20220823	150.77	63900	-23.08	20230714	26450	85.82	20230102	63900	-23.08	20230714	19600	150.77	20220823	4.09	Y	101490	500	107 억		2063780	N	N	15497	N	00	N
87	20230817	110716	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49000	250	2	0.51	5962118350	123361	43.60	47900	49200	47550	63300	34150	48750	48330.48	9.62	0	22948	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10511	60.20	5.46	12	0.58	814.00	8982.00	63900	20230714	-23.32	19600	20220823	150.00	63900	-23.32	20230714	26450	85.26	20230102	63900	-23.32	20230714	19600	150.00	20220823	4.09	Y	101490	500	107 억		2063780	N	N	15497	N	00	N
88	20230817	100712	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49100	350	2	0.72	4494841850	93391	33.01	47900	49100	47550	63300	34150	48750	48128.94	9.62	0	19803	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10533	60.32	5.47	12	0.44	814.00	8982.00	63900	20230714	-23.16	19600	20220823	150.51	63900	-23.16	20230714	26450	85.63	20230102	63900	-23.16	20230714	19600	150.51	20220823	4.09	Y	101490	500	107 억		2063780	N	N	15497	N	00	N
89	20230817	090710	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48350	-400	5	-0.82	493402850	10250	3.62	47900	48550	47800	63300	34150	48750	48133.80	9.62	0	1111	50583	49666	48583	47666	46583	50125	48125	107	14575	500	37050	50	1	21451447	10372	59.40	5.38	12	0.05	814.00	8982.00	63900	20230714	-24.33	19600	20220823	146.68	63900	-24.33	20230714	26450	82.80	20230102	63900	-24.33	20230714	19600	146.68	20220823	4.09	Y	101490	500	107 억		2063780	N	N	15497	N	00	N
90	20230816	160715	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48750	200	2	0.41	13719388400	281931	106.90	48550	49500	47500	63100	34000	48550	48662.06	9.56	0	9383	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10458	59.89	5.43	12	1.31	814.00	8982.00	63900	20230714	-23.71	19500	20220812	150.00	63900	-23.71	20230714	26450	84.31	20230102	63900	-23.71	20230714	19600	148.72	20220823	4.21	Y	101490	500	107 억		2050229	N	N	15497	N	00	N
91	20230816	150717	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48600	50	2	0.10	12976259050	266678	101.12	48550	49500	47500	63100	34000	48550	48658.99	9.56	0	9143	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10425	59.71	5.41	12	1.24	814.00	8982.00	63900	20230714	-23.94	19500	20220812	149.23	63900	-23.94	20230714	26450	83.74	20230102	63900	-23.94	20230714	19600	147.96	20220823	4.21	Y	101490	500	107 억		2050229	N	N	16128	N	00	N
92	20230816	140714	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48750	200	2	0.41	11075987900	227813	86.38	48550	49500	47500	63100	34000	48550	48618.83	9.56	0	20393	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10458	59.89	5.43	12	1.06	814.00	8982.00	63900	20230714	-23.71	19500	20220812	150.00	63900	-23.71	20230714	26450	84.31	20230102	63900	-23.71	20230714	19600	148.72	20220823	4.21	Y	101490	500	107 억		2050229	N	N	16128	N	00	N
93	20230816	130712	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48450	-100	5	-0.21	9136807300	188077	71.32	48550	49500	47500	63100	34000	48550	48580.17	9.56	0	14237	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10393	59.52	5.39	12	0.88	814.00	8982.00	63900	20230714	-24.18	19500	20220812	148.46	63900	-24.18	20230714	26450	83.18	20230102	63900	-24.18	20230714	19600	147.19	20220823	4.21	Y	101490	500	107 억		2050229	N	N	16128	N	00	N
94	20230816	120722	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48500	-50	5	-0.10	8113790950	166991	63.32	48550	49500	47500	63100	34000	48550	48588.24	9.56	0	20472	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10404	59.58	5.40	12	0.78	814.00	8982.00	63900	20230714	-24.10	19500	20220812	148.72	63900	-24.10	20230714	26450	83.36	20230102	63900	-24.10	20230714	19600	147.45	20220823	4.21	Y	101490	500	107 억		2050229	N	N	16128	N	00	N
95	20230816	110719	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48600	50	2	0.10	7062219900	145314	55.10	48550	49500	47500	63100	34000	48550	48599.79	9.56	0	19263	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10425	59.71	5.41	12	0.68	814.00	8982.00	63900	20230714	-23.94	19500	20220812	149.23	63900	-23.94	20230714	26450	83.74	20230102	63900	-23.94	20230714	19600	147.96	20220823	4.21	Y	101490	500	107 억		2050229	N	N	16128	N	00	N
96	20230816	100717	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48050	-500	5	-1.03	5045305850	103591	39.28	48550	49500	47500	63100	34000	48550	48704.40	9.56	0	11366	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10307	59.03	5.35	12	0.48	814.00	8982.00	63900	20230714	-24.80	19500	20220812	146.41	63900	-24.80	20230714	26450	81.66	20230102	63900	-24.80	20230714	19600	145.15	20220823	4.21	Y	101490	500	107 억		2050229	N	N	16128	N	00	N
97	20230816	090714	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48900	350	2	0.72	1525199800	31115	11.80	48550	49500	48400	63100	34000	48550	49021.21	9.56	0	10132	49450	49000	48500	48050	47550	49225	48275	107	14550	500	36890	50	1	21451447	10490	60.07	5.44	12	0.15	814.00	8982.00	63900	20230714	-23.47	19500	20220812	150.77	63900	-23.47	20230714	26450	84.88	20230102	63900	-23.47	20230714	19600	149.49	20220823	4.21	Y	101490	500	107 억		2050229	N	N	16128	N	00	N
98	20230814	160707	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48550	-750	5	-1.52	12721988100	262784	82.49	48200	48950	48000	64000	34550	49300	48411.06	9.17	0	85200	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10415	59.64	5.41	12	1.23	814.00	8982.00	63900	20230714	-24.02	19500	20220812	148.97	63900	-24.02	20230714	26450	83.55	20230102	63900	-24.02	20230714	19600	147.70	20220823	4.06	Y	101490	500	107 억		1967170	N	N	16128	N	00	N
99	20230814	150704	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48550	-750	5	-1.52	12167318950	251354	78.90	48200	48950	48000	64000	34550	49300	48406.02	9.17	0	85505	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10415	59.64	5.41	12	1.17	814.00	8982.00	63900	20230714	-24.02	19500	20220812	148.97	63900	-24.02	20230714	26450	83.55	20230102	63900	-24.02	20230714	19600	147.70	20220823	4.06	Y	101490	500	107 억		1967170	N	N	18086	N	00	N
100	20230814	140706	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48300	-1000	5	-2.03	10719627500	221555	69.55	48200	48950	48000	64000	34550	49300	48382.33	9.17	0	78502	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10361	59.34	5.38	12	1.03	814.00	8982.00	63900	20230714	-24.41	19500	20220812	147.69	63900	-24.41	20230714	26450	82.61	20230102	63900	-24.41	20230714	19600	146.43	20220823	4.06	Y	101490	500	107 억		1967170	N	N	18086	N	00	N
101	20230814	130700	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48400	-900	5	-1.83	9569064700	197720	62.07	48200	48950	48000	64000	34550	49300	48395.65	9.17	0	72538	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10383	59.46	5.39	12	0.92	814.00	8982.00	63900	20230714	-24.26	19500	20220812	148.21	63900	-24.26	20230714	26450	82.99	20230102	63900	-24.26	20230714	19600	146.94	20220823	4.06	Y	101490	500	107 억		1967170	N	N	18086	N	00	N
102	20230814	120703	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48250	-1050	5	-2.13	7909692450	163382	51.29	48200	48950	48050	64000	34550	49300	48410.60	9.17	0	60195	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10350	59.28	5.37	12	0.76	814.00	8982.00	63900	20230714	-24.49	19500	20220812	147.44	63900	-24.49	20230714	26450	82.42	20230102	63900	-24.49	20230714	19600	146.17	20220823	4.06	Y	101490	500	107 억		1967170	N	N	18086	N	00	N
103	20230814	110700	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48450	-850	5	-1.72	6726782300	138856	43.59	48200	48950	48050	64000	34550	49300	48442.42	9.17	0	52932	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10393	59.52	5.39	12	0.65	814.00	8982.00	63900	20230714	-24.18	19500	20220812	148.46	63900	-24.18	20230714	26450	83.18	20230102	63900	-24.18	20230714	19600	147.19	20220823	4.06	Y	101490	500	107 억		1967170	N	N	18086	N	00	N
104	20230814	100702	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48500	-800	5	-1.62	5185572000	107016	33.59	48200	48950	48050	64000	34550	49300	48453.63	9.17	0	49565	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10404	59.58	5.40	12	0.50	814.00	8982.00	63900	20230714	-24.10	19500	20220812	148.72	63900	-24.10	20230714	26450	83.36	20230102	63900	-24.10	20230714	19600	147.45	20220823	4.06	Y	101490	500	107 억		1967170	N	N	18086	N	00	N
105	20230814	090701	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48550	-750	5	-1.52	759259350	15702	4.93	48200	48700	48050	64000	34550	49300	48335.58	9.17	0	5516	51433	50366	49433	48366	47433	50900	48900	107	14725	500	37460	50	1	21451447	10415	59.64	5.41	12	0.07	814.00	8982.00	63900	20230714	-24.02	19500	20220812	148.97	63900	-24.02	20230714	26450	83.55	20230102	63900	-24.02	20230714	19600	147.70	20220823	4.06	Y	101490	500	107 억		1967170	N	N	18086	N	00	N
106	20230811	160701	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49300	350	2	0.72	15663666900	316547	38.39	48600	50500	48500	63600	34300	48950	49483.96	8.63	342	89191	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10576	60.57	5.49	12	1.48	814.00	8982.00	63900	20230714	-22.85	19300	20220810	155.44	63900	-22.85	20230714	26450	86.39	20230102	63900	-22.85	20230714	19500	152.82	20220812	4.03	Y	101490	500	107 억		1850806	N	N	18084	N	00	N
107	20230811	150656	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49050	100	2	0.20	14608767350	295130	35.79	48600	50500	48500	63600	34300	48950	49499.77	8.63	342	84203	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10522	60.26	5.46	12	1.38	814.00	8982.00	63900	20230714	-23.24	19300	20220810	154.15	63900	-23.24	20230714	26450	85.44	20230102	63900	-23.24	20230714	19500	151.54	20220812	4.03	Y	101490	500	107 억		1850806	N	N	29020	N	00	N
108	20230811	140656	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49700	750	2	1.53	10862103600	219075	26.57	48600	50500	48500	63600	34300	48950	49582.18	8.63	342	46175	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10661	61.06	5.53	12	1.02	814.00	8982.00	63900	20230714	-22.22	19300	20220810	157.51	63900	-22.22	20230714	26450	87.90	20230102	63900	-22.22	20230714	19500	154.87	20220812	4.03	Y	101490	500	107 억		1850806	N	N	29020	N	00	N
109	20230811	130654	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49700	750	2	1.53	9655308400	194779	23.62	48600	50500	48500	63600	34300	48950	49571.15	8.63	342	42703	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10661	61.06	5.53	12	0.91	814.00	8982.00	63900	20230714	-22.22	19300	20220810	157.51	63900	-22.22	20230714	26450	87.90	20230102	63900	-22.22	20230714	19500	154.87	20220812	4.03	Y	101490	500	107 억		1850806	N	N	29020	N	00	N
110	20230811	120650	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49950	1000	2	2.04	8727735500	176173	21.37	48600	50500	48500	63600	34300	48950	49541.31	8.63	342	39143	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10715	61.36	5.56	12	0.82	814.00	8982.00	63900	20230714	-21.83	19300	20220810	158.81	63900	-21.83	20230714	26450	88.85	20230102	63900	-21.83	20230714	19500	156.15	20220812	4.03	Y	101490	500	107 억		1850806	N	N	29020	N	00	N
111	20230811	110649	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49900	950	2	1.94	7503981300	151646	18.39	48600	50500	48500	63600	34300	48950	49484.17	8.63	342	37629	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10704	61.30	5.56	12	0.71	814.00	8982.00	63900	20230714	-21.91	19300	20220810	158.55	63900	-21.91	20230714	26450	88.66	20230102	63900	-21.91	20230714	19500	155.90	20220812	4.03	Y	101490	500	107 억		1850806	N	N	29020	N	00	N
112	20230811	100647	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49600	650	2	1.33	4638087550	94195	11.42	48600	49850	48500	63600	34300	48950	49239.76	8.63	342	26385	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10640	60.93	5.52	12	0.44	814.00	8982.00	63900	20230714	-22.38	19300	20220810	156.99	63900	-22.38	20230714	26450	87.52	20230102	63900	-22.38	20230714	19500	154.36	20220812	4.03	Y	101490	500	107 억		1850806	N	N	29020	N	00	N
113	20230811	090654	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48600	-350	5	-0.72	660523600	13520	1.64	48600	49500	48550	63600	34300	48950	48854.03	8.63	342	2386	53083	51016	49233	47166	45383	50125	46275	107	14650	500	37200	50	1	21451447	10425	59.71	5.41	12	0.06	814.00	8982.00	63900	20230714	-23.94	19300	20220810	151.81	63900	-23.94	20230714	26450	83.74	20230102	63900	-23.94	20230714	19500	149.23	20220812	4.03	Y	101490	500	107 억		1850806	N	N	29020	N	00	N
114	20230810	160649	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48950	-3350	5	-6.41	40143137550	821952	334.64	51000	51300	47450	67900	36700	52300	48838.72	8.63	-1147	2401	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10500	60.14	5.45	12	3.83	814.00	8982.00	63900	20230714	-23.40	19300	20220810	153.63	63900	-23.40	20230714	26450	85.07	20230102	63900	-23.40	20230714	19300	153.63	20220810	4.16	Y	101490	500	107 억		1851965	N	N	29020	N	00	N
115	20230810	150645	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48950	-3350	5	-6.41	38694103650	792329	322.58	51000	51300	47450	67900	36700	52300	48835.90	8.63	-1147	1566	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10500	60.14	5.45	12	3.69	814.00	8982.00	63900	20230714	-23.40	19300	20220810	153.63	63900	-23.40	20230714	26450	85.07	20230102	63900	-23.40	20230714	19300	153.63	20220810	4.16	Y	101490	500	107 억		1851965	N	N	8189	N	00	N
116	20230810	140645	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48500	-3800	5	-7.27	35122457650	719234	292.82	51000	51300	47450	67900	36700	52300	48833.14	8.63	-1147	-6556	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10404	59.58	5.40	12	3.35	814.00	8982.00	63900	20230714	-24.10	19300	20220810	151.30	63900	-24.10	20230714	26450	83.36	20230102	63900	-24.10	20230714	19300	151.30	20220810	4.16	Y	101490	500	107 억		1851965	N	N	8189	N	00	N
117	20230810	130640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48200	-4100	5	-7.84	32790738350	671122	273.23	51000	51300	47450	67900	36700	52300	48859.58	8.63	-1147	-16434	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10340	59.21	5.37	12	3.13	814.00	8982.00	63900	20230714	-24.57	19300	20220810	149.74	63900	-24.57	20230714	26450	82.23	20230102	63900	-24.57	20230714	19300	149.74	20220810	4.16	Y	101490	500	107 억		1851965	N	N	8189	N	00	N
118	20230810	120651	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	-3650	5	-6.98	29994670000	613290	249.69	51000	51300	47450	67900	36700	52300	48907.81	8.63	-1147	-14475	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10436	59.77	5.42	12	2.86	814.00	8982.00	63900	20230714	-23.87	19300	20220810	152.07	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	19300	152.07	20220810	4.16	Y	101490	500	107 억		1851965	N	N	8189	N	00	N
119	20230810	110652	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48800	-3500	5	-6.69	24508050650	501342	204.11	51000	51300	47450	67900	36700	52300	48884.89	8.63	-1147	-21531	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10468	59.95	5.43	12	2.34	814.00	8982.00	63900	20230714	-23.63	19300	20220810	152.85	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	19300	152.85	20220810	4.16	Y	101490	500	107 억		1851965	N	N	8189	N	00	N
120	20230810	100649	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47750	-4550	5	-8.70	18238613100	371196	151.13	51000	51300	47700	67900	36700	52300	49134.72	8.63	-1147	-35247	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10243	58.66	5.32	12	1.73	814.00	8982.00	63900	20230714	-25.27	19300	20220810	147.41	63900	-25.27	20230714	26450	80.53	20230102	63900	-25.27	20230714	19300	147.41	20220810	4.16	Y	101490	500	107 억		1851965	N	N	8189	N	00	N
121	20230810	090657	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49300	-3000	5	-5.74	4040151600	80542	32.79	51000	51300	49050	67900	36700	52300	50162.05	8.63	-1147	-25851	53700	53000	51900	51200	50100	53350	51550	107	15600	500	39740	50	1	21451447	10576	60.57	5.49	12	0.38	814.00	8982.00	63900	20230714	-22.85	19300	20220810	155.44	63900	-22.85	20230714	26450	86.39	20230102	63900	-22.85	20230714	19300	155.44	20220810	4.16	Y	101490	500	107 억		1851965	N	N	8189	N	00	N
122	20230809	160647	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	400	2	0.77	12658334900	244601	89.15	51900	52600	50800	67400	36400	51900	51750.49	8.39	-322	36384	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	11219	64.25	5.82	12	1.14	814.00	8982.00	63900	20230714	-18.15	19300	20220810	170.98	63900	-18.15	20230714	26450	97.73	20230102	63900	-18.15	20230714	19300	170.98	20220810	4.17	Y	101490	500	107 억		1799224	N	N	8189	N	00	N
123	20230809	150639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52200	300	2	0.58	11824736200	228631	83.33	51900	52600	50800	67400	36400	51900	51719.68	8.39	-322	43584	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	11198	64.13	5.81	12	1.07	814.00	8982.00	63900	20230714	-18.31	19300	20220810	170.47	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	19300	170.47	20220810	4.17	Y	101490	500	107 억		1799224	N	N	14377	N	00	N
124	20230809	140639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52200	300	2	0.58	10025534600	194124	70.75	51900	52600	50800	67400	36400	51900	51644.90	8.39	-322	41211	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	11198	64.13	5.81	12	0.90	814.00	8982.00	63900	20230714	-18.31	19300	20220810	170.47	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	19300	170.47	20220810	4.17	Y	101490	500	107 억		1799224	N	N	14377	N	00	N
125	20230809	130653	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	400	2	0.77	8630684400	167490	61.05	51900	52500	50800	67400	36400	51900	51529.37	8.39	-322	38877	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	11219	64.25	5.82	12	0.78	814.00	8982.00	63900	20230714	-18.15	19300	20220810	170.98	63900	-18.15	20230714	26450	97.73	20230102	63900	-18.15	20230714	19300	170.98	20220810	4.17	Y	101490	500	107 억		1799224	N	N	14377	N	00	N
126	20230809	120650	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52200	300	2	0.58	7381518000	143596	52.34	51900	52400	50800	67400	36400	51900	51404.48	8.39	-322	34550	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	11198	64.13	5.81	12	0.67	814.00	8982.00	63900	20230714	-18.31	19300	20220810	170.47	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	19300	170.47	20220810	4.17	Y	101490	500	107 억		1799224	N	N	14377	N	00	N
127	20230809	110648	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51300	-600	5	-1.16	5848037100	114126	41.60	51900	52200	50800	67400	36400	51900	51241.47	8.39	-322	28073	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	11005	63.02	5.71	12	0.53	814.00	8982.00	63900	20230714	-19.72	19300	20220810	165.80	63900	-19.72	20230714	26450	93.95	20230102	63900	-19.72	20230714	19300	165.80	20220810	4.17	Y	101490	500	107 억		1799224	N	N	14377	N	00	N
128	20230809	100637	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51200	-700	5	-1.35	4811774600	93881	34.22	51900	52200	50800	67400	36400	51900	51253.42	8.39	-322	23966	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	10983	62.90	5.70	12	0.44	814.00	8982.00	63900	20230714	-19.87	19300	20220810	165.28	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	19300	165.28	20220810	4.17	Y	101490	500	107 억		1799224	N	N	14377	N	00	N
129	20230809	090640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51500	-400	5	-0.77	298950600	5784	2.11	51900	52000	51400	67400	36400	51900	51682.75	8.39	-322	-502	55100	53500	52200	50600	49300	52850	49950	107	15500	500	39440	100	1	21451447	11047	63.27	5.73	12	0.03	814.00	8982.00	63900	20230714	-19.41	19300	20220810	166.84	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	19300	166.84	20220810	4.17	Y	101490	500	107 억		1799224	N	N	14377	N	00	N
130	20230808	160653	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51900	-800	5	-1.52	14057961600	270289	90.99	53100	53800	50900	68500	36900	52700	52010.98	8.38	-291	11358	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	11133	63.76	5.78	12	1.26	814.00	8982.00	63900	20230714	-18.78	19300	20220810	168.91	63900	-18.78	20230714	26450	96.22	20230102	63900	-18.78	20230714	19300	168.91	20220810	4.16	Y	101490	500	107 억		1797061	N	N	10936	N	00	N
131	20230808	150645	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51500	-1200	5	-2.28	13481519300	259147	87.24	53100	53800	50900	68500	36900	52700	52022.67	8.38	-291	10962	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	11047	63.27	5.73	12	1.21	814.00	8982.00	63900	20230714	-19.41	19300	20220810	166.84	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	19300	166.84	20220810	4.16	Y	101490	500	107 억		1797061	N	N	20861	N	00	N
132	20230808	140642	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51500	-1200	5	-2.28	11608689300	222785	75.00	53100	53800	50900	68500	36900	52700	52107.14	8.38	-291	3438	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	11047	63.27	5.73	12	1.04	814.00	8982.00	63900	20230714	-19.41	19300	20220810	166.84	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	19300	166.84	20220810	4.16	Y	101490	500	107 억		1797061	N	N	20861	N	00	N
133	20230808	130634	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51500	-1200	5	-2.28	10497392400	201200	67.73	53100	53800	50900	68500	36900	52700	52173.92	8.38	-291	1005	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	11047	63.27	5.73	12	0.94	814.00	8982.00	63900	20230714	-19.41	19300	20220810	166.84	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	19300	166.84	20220810	4.16	Y	101490	500	107 억		1797061	N	N	20861	N	00	N
134	20230808	120641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51600	-1100	5	-2.09	9144640200	174972	58.90	53100	53800	50900	68500	36900	52700	52263.45	8.38	-291	-8293	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	11069	63.39	5.74	12	0.82	814.00	8982.00	63900	20230714	-19.25	19300	20220810	167.36	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	19300	167.36	20220810	4.16	Y	101490	500	107 억		1797061	N	N	20861	N	00	N
135	20230808	110632	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51200	-1500	5	-2.85	7519851900	143354	48.26	53100	53800	51000	68500	36900	52700	52456.52	8.38	-291	-12532	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	10983	62.90	5.70	12	0.67	814.00	8982.00	63900	20230714	-19.87	19300	20220810	165.28	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	19300	165.28	20220810	4.16	Y	101490	500	107 억		1797061	N	N	20861	N	00	N
136	20230808	100643	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52600	-100	5	-0.19	4430542200	83513	28.11	53100	53800	52000	68500	36900	52700	53052.13	8.38	-291	-11100	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	11283	64.62	5.86	12	0.39	814.00	8982.00	63900	20230714	-17.68	19300	20220810	172.54	63900	-17.68	20230714	26450	98.87	20230102	63900	-17.68	20230714	19300	172.54	20220810	4.16	Y	101490	500	107 억		1797061	N	N	20861	N	00	N
137	20230808	090645	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53200	500	2	0.95	402612100	7586	2.55	53100	53300	52700	68500	36900	52700	53073.04	8.38	-291	-1435	55166	53932	52166	50932	49166	54550	51550	107	15800	500	40050	100	1	21451447	11412	65.36	5.92	12	0.04	814.00	8982.00	63900	20230714	-16.74	19300	20220810	175.65	63900	-16.74	20230714	26450	101.13	20230102	63900	-16.74	20230714	19300	175.65	20220810	4.16	Y	101490	500	107 억		1797061	N	N	20861	N	00	N
138	20230807	160639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52700	1600	2	3.13	15462862000	296026	118.18	51000	53400	50400	66400	35800	51100	52233.91	8.61	-955	-47480	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	11305	64.74	5.87	12	1.38	814.00	8982.00	63900	20230714	-17.53	19300	20220810	173.06	63900	-17.53	20230714	26450	99.24	20230102	63900	-17.53	20230714	19300	173.06	20220810	4.23	Y	101490	500	107 억		1846315	N	N	20861	N	00	N
139	20230807	150639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52400	1300	2	2.54	14600916900	279644	111.64	51000	53400	50400	66400	35800	51100	52212.56	8.61	-955	-41006	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	11241	64.37	5.83	12	1.30	814.00	8982.00	63900	20230714	-18.00	19300	20220810	171.50	63900	-18.00	20230714	26450	98.11	20230102	63900	-18.00	20230714	19300	171.50	20220810	4.23	Y	101490	500	107 억		1846315	N	N	22051	N	00	N
140	20230807	140641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52900	1800	2	3.52	13144885300	251875	100.56	51000	53400	50400	66400	35800	51100	52188.18	8.61	-955	-30949	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	11348	64.99	5.89	12	1.17	814.00	8982.00	63900	20230714	-17.21	19300	20220810	174.09	63900	-17.21	20230714	26450	100.00	20230102	63900	-17.21	20230714	19300	174.09	20220810	4.23	Y	101490	500	107 억		1846315	N	N	22051	N	00	N
141	20230807	130635	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52600	1500	2	2.94	11028239200	211750	84.54	51000	53400	50400	66400	35800	51100	52081.46	8.61	-955	-19428	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	11283	64.62	5.86	12	0.99	814.00	8982.00	63900	20230714	-17.68	19300	20220810	172.54	63900	-17.68	20230714	26450	98.87	20230102	63900	-17.68	20230714	19300	172.54	20220810	4.23	Y	101490	500	107 억		1846315	N	N	22051	N	00	N
142	20230807	120634	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52800	1700	2	3.33	8234670300	159017	63.48	51000	52900	50400	66400	35800	51100	51784.89	8.61	-955	-11775	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	11326	64.86	5.88	12	0.74	814.00	8982.00	63900	20230714	-17.37	19300	20220810	173.58	63900	-17.37	20230714	26450	99.62	20230102	63900	-17.37	20230714	19300	173.58	20220810	4.23	Y	101490	500	107 억		1846315	N	N	22051	N	00	N
143	20230807	110631	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52200	1100	2	2.15	5998816700	116436	46.48	51000	52400	50400	66400	35800	51100	51520.33	8.61	-955	-7006	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	11198	64.13	5.81	12	0.54	814.00	8982.00	63900	20230714	-18.31	19300	20220810	170.47	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	19300	170.47	20220810	4.23	Y	101490	500	107 억		1846315	N	N	22051	N	00	N
144	20230807	100637	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51600	500	2	0.98	3660349200	71438	28.52	51000	52100	50400	66400	35800	51100	51238.15	8.61	-955	-621	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	11069	63.39	5.74	12	0.33	814.00	8982.00	63900	20230714	-19.25	19300	20220810	167.36	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	19300	167.36	20220810	4.23	Y	101490	500	107 억		1846315	N	N	22051	N	00	N
145	20230807	090635	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50500	-600	5	-1.17	439489300	8676	3.46	51000	51000	50500	66400	35800	51100	50655.19	8.61	-955	-1226	52766	51932	51366	50532	49966	51650	50250	107	15300	500	38830	100	1	21451447	10833	62.04	5.62	12	0.04	814.00	8982.00	63900	20230714	-20.97	19300	20220810	161.66	63900	-20.97	20230714	26450	90.93	20230102	63900	-20.97	20230714	19300	161.66	20220810	4.23	Y	101490	500	107 억		1846315	N	N	22051	N	00	N
146	20230804	160631	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51100	-900	5	-1.73	12744969000	248488	79.53	52100	52200	50800	67600	36400	52000	51290.35	8.58	0	13134	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	10962	62.78	5.69	12	1.16	814.00	8982.00	63900	20230714	-20.03	19300	20220810	164.77	63900	-20.03	20230714	26450	93.19	20230102	63900	-20.03	20230714	19300	164.77	20220810	4.31	Y	101490	500	107 억		1839954	N	N	22051	N	00	N
147	20230804	150631	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51200	-800	5	-1.54	11932296600	232570	74.44	52100	52200	50800	67600	36400	52000	51306.26	8.58	0	17209	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	10983	62.90	5.70	12	1.08	814.00	8982.00	63900	20230714	-19.87	19300	20220810	165.28	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	19300	165.28	20220810	4.31	Y	101490	500	107 억		1839954	N	N	18409	N	00	N
148	20230804	140640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51000	-1000	5	-1.92	10907501800	212538	68.02	52100	52200	50800	67600	36400	52000	51320.24	8.58	0	18842	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	10940	62.65	5.68	12	0.99	814.00	8982.00	63900	20230714	-20.19	19300	20220810	164.25	63900	-20.19	20230714	26450	92.82	20230102	63900	-20.19	20230714	19300	164.25	20220810	4.31	Y	101490	500	107 억		1839954	N	N	18409	N	00	N
149	20230804	130629	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51200	-800	5	-1.54	8976805400	174748	55.93	52100	52200	50900	67600	36400	52000	51370.00	8.58	0	22628	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	10983	62.90	5.70	12	0.81	814.00	8982.00	63900	20230714	-19.87	19300	20220810	165.28	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	19300	165.28	20220810	4.31	Y	101490	500	107 억		1839954	N	N	18409	N	00	N
150	20230804	120628	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51300	-700	5	-1.35	7432322900	144579	46.27	52100	52200	50900	67600	36400	52000	51406.66	8.58	0	17502	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	11005	63.02	5.71	12	0.67	814.00	8982.00	63900	20230714	-19.72	19300	20220810	165.80	63900	-19.72	20230714	26450	93.95	20230102	63900	-19.72	20230714	19300	165.80	20220810	4.31	Y	101490	500	107 억		1839954	N	N	18409	N	00	N
151	20230804	110633	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51200	-800	5	-1.54	5015005700	97340	31.15	52100	52200	51000	67600	36400	52000	51520.50	8.58	0	-6890	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	10983	62.90	5.70	12	0.45	814.00	8982.00	63900	20230714	-19.87	19300	20220810	165.28	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	19300	165.28	20220810	4.31	Y	101490	500	107 억		1839954	N	N	18409	N	00	N
152	20230804	100625	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51600	-400	5	-0.77	2769944600	53630	17.16	52100	52200	51200	67600	36400	52000	51649.16	8.58	0	-850	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	11069	63.39	5.74	12	0.25	814.00	8982.00	63900	20230714	-19.25	19300	20220810	167.36	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	19300	167.36	20220810	4.31	Y	101490	500	107 억		1839954	N	N	18409	N	00	N
153	20230804	090624	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51400	-600	5	-1.15	526438900	10191	3.26	52100	52200	51200	67600	36400	52000	51657.24	8.58	0	-4395	52933	52466	51533	51066	50133	52700	51300	107	15600	500	39520	100	1	21451447	11026	63.14	5.72	12	0.05	814.00	8982.00	63900	20230714	-19.56	19300	20220810	166.32	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	19300	166.32	20220810	4.31	Y	101490	500	107 억		1839954	N	N	18409	N	00	N
154	20230803	160626	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52000	500	2	0.97	15905919600	309426	80.02	50900	52000	50600	66900	36100	51500	51402.81	8.49	-500	-17324	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	11155	63.88	5.79	12	1.44	814.00	8982.00	63900	20230714	-18.62	19300	20220810	169.43	63900	-18.62	20230714	26450	96.60	20230102	63900	-18.62	20230714	19300	169.43	20220810	4.38	Y	101490	500	107 억		1821714	N	N	18409	N	00	N
155	20230803	150629	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51700	200	2	0.39	14712252700	286406	74.07	50900	52000	50600	66900	36100	51500	51368.51	8.49	-500	-9911	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	11090	63.51	5.76	12	1.34	814.00	8982.00	63900	20230714	-19.09	19300	20220810	167.88	63900	-19.09	20230714	26450	95.46	20230102	63900	-19.09	20230714	19300	167.88	20220810	4.38	Y	101490	500	107 억		1821714	N	N	30577	N	00	N
156	20230803	140623	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51100	-400	5	-0.78	11945397100	232798	60.21	50900	51900	50600	66900	36100	51500	51312.27	8.49	-500	-1502	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	10962	62.78	5.69	12	1.09	814.00	8982.00	63900	20230714	-20.03	19300	20220810	164.77	63900	-20.03	20230714	26450	93.19	20230102	63900	-20.03	20230714	19300	164.77	20220810	4.38	Y	101490	500	107 억		1821714	N	N	30577	N	00	N
157	20230803	130627	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51400	-100	5	-0.19	10407621200	202786	52.44	50900	51900	50600	66900	36100	51500	51323.16	8.49	-500	7231	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	11026	63.14	5.72	12	0.95	814.00	8982.00	63900	20230714	-19.56	19300	20220810	166.32	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	19300	166.32	20220810	4.38	Y	101490	500	107 억		1821714	N	N	30577	N	00	N
158	20230803	120629	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51100	-400	5	-0.78	8618653500	167941	43.43	50900	51900	50600	66900	36100	51500	51319.51	8.49	-500	8667	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	10962	62.78	5.69	12	0.78	814.00	8982.00	63900	20230714	-20.03	19300	20220810	164.77	63900	-20.03	20230714	26450	93.19	20230102	63900	-20.03	20230714	19300	164.77	20220810	4.38	Y	101490	500	107 억		1821714	N	N	30577	N	00	N
159	20230803	110622	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51300	-200	5	-0.39	6855957600	133478	34.52	50900	51900	50600	66900	36100	51500	51363.93	8.49	-500	8540	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	11005	63.02	5.71	12	0.62	814.00	8982.00	63900	20230714	-19.72	19300	20220810	165.80	63900	-19.72	20230714	26450	93.95	20230102	63900	-19.72	20230714	19300	165.80	20220810	4.38	Y	101490	500	107 억		1821714	N	N	30577	N	00	N
160	20230803	100621	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51400	-100	5	-0.19	4298948000	83758	21.66	50900	51900	50600	66900	36100	51500	51325.78	8.49	-500	8304	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	11026	63.14	5.72	12	0.39	814.00	8982.00	63900	20230714	-19.56	19300	20220810	166.32	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	19300	166.32	20220810	4.38	Y	101490	500	107 억		1821714	N	N	30577	N	00	N
161	20230803	090620	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51400	-100	5	-0.19	1224250600	23858	6.17	50900	51900	50900	66900	36100	51500	51313.92	8.49	-500	4770	54100	52800	51900	50600	49700	52350	50150	107	15400	500	39140	100	1	21451447	11026	63.14	5.72	12	0.11	814.00	8982.00	63900	20230714	-19.56	19300	20220810	166.32	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	19300	166.32	20220810	4.38	Y	101490	500	107 억		1821714	N	N	30577	N	00	N
162	20230802	160624	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51500	-2000	5	-3.74	19883642900	382809	88.82	52300	53200	51000	69500	37500	53500	51941.71	8.42	733	8497	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11047	63.27	5.73	12	1.78	814.00	8982.00	63900	20230714	-19.41	19300	20220810	166.84	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	19300	166.84	20220810	4.37	Y	101490	500	107 억		1805356	N	N	30556	N	00	N
163	20230802	150633	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51800	-1700	5	-3.18	18803745200	361818	83.95	52300	53200	51000	69500	37500	53500	51970.09	8.42	733	10128	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11112	63.64	5.77	12	1.69	814.00	8982.00	63900	20230714	-18.94	19300	20220810	168.39	63900	-18.94	20230714	26450	95.84	20230102	63900	-18.94	20230714	19300	168.39	20220810	4.37	Y	101490	500	107 억		1805356	N	N	36881	N	00	N
164	20230802	140626	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51500	-2000	5	-3.74	16203674400	311260	72.22	52300	53200	51000	69500	37500	53500	52058.23	8.42	733	9906	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11047	63.27	5.73	12	1.45	814.00	8982.00	63900	20230714	-19.41	19300	20220810	166.84	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	19300	166.84	20220810	4.37	Y	101490	500	107 억		1805356	N	N	36881	N	00	N
165	20230802	130623	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52100	-1400	5	-2.62	11406965300	218103	50.60	52300	53200	51800	69500	37500	53500	52300.71	8.42	733	16784	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11176	64.00	5.80	12	1.02	814.00	8982.00	63900	20230714	-18.47	19300	20220810	169.95	63900	-18.47	20230714	26450	96.98	20230102	63900	-18.47	20230714	19300	169.95	20220810	4.37	Y	101490	500	107 억		1805356	N	N	36881	N	00	N
166	20230802	120618	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52200	-1300	5	-2.43	10007820500	191315	44.39	52300	53200	51800	69500	37500	53500	52310.57	8.42	733	15931	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11198	64.13	5.81	12	0.89	814.00	8982.00	63900	20230714	-18.31	19300	20220810	170.47	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	19300	170.47	20220810	4.37	Y	101490	500	107 억		1805356	N	N	36881	N	00	N
167	20230802	110617	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52400	-1100	5	-2.06	8455225000	161599	37.49	52300	53200	51800	69500	37500	53500	52322.11	8.42	733	13537	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11241	64.37	5.83	12	0.75	814.00	8982.00	63900	20230714	-18.00	19300	20220810	171.50	63900	-18.00	20230714	26450	98.11	20230102	63900	-18.00	20230714	19300	171.50	20220810	4.37	Y	101490	500	107 억		1805356	N	N	36881	N	00	N
168	20230802	100619	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52200	-1300	5	-2.43	4416250000	84126	19.52	52300	53200	52100	69500	37500	53500	52495.42	8.42	733	2039	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11198	64.13	5.81	12	0.39	814.00	8982.00	63900	20230714	-18.31	19300	20220810	170.47	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	19300	170.47	20220810	4.37	Y	101490	500	107 억		1805356	N	N	36881	N	00	N
169	20230802	090619	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52500	-1000	5	-1.87	736425700	14056	3.26	52300	52900	52100	69500	37500	53500	52390.69	8.42	733	-1072	56100	54800	53300	52000	50500	54050	51250	107	16000	500	40660	100	1	21451447	11262	64.50	5.85	12	0.07	814.00	8982.00	63900	20230714	-17.84	19300	20220810	172.02	63900	-17.84	20230714	26450	98.49	20230102	63900	-17.84	20230714	19300	172.02	20220810	4.37	Y	101490	500	107 억		1805356	N	N	36881	N	00	N
170	20230801	160620	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53500	-700	5	-1.29	22687151200	429432	94.04	54200	54600	51800	70400	38000	54200	52829.72	8.31	274	14744	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11477	65.72	5.96	12	2.00	814.00	8982.00	63900	20230714	-16.28	19300	20220810	177.20	63900	-16.28	20230714	26450	102.27	20230102	63900	-16.28	20230714	19300	177.20	20220810	4.40	Y	101490	500	107 억		1783243	N	N	36881	N	00	N
171	20230801	150617	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53100	-1100	5	-2.03	21389320900	405101	88.72	54200	54600	51800	70400	38000	54200	52799.97	8.31	274	14441	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11391	65.23	5.91	12	1.89	814.00	8982.00	63900	20230714	-16.90	19300	20220810	175.13	63900	-16.90	20230714	26450	100.76	20230102	63900	-16.90	20230714	19300	175.13	20220810	4.40	Y	101490	500	107 억		1783243	N	N	27867	N	00	N
172	20230801	140629	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53000	-1200	5	-2.21	19825286600	375550	82.24	54200	54600	51800	70400	38000	54200	52790.01	8.31	274	8861	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11369	65.11	5.90	12	1.75	814.00	8982.00	63900	20230714	-17.06	19300	20220810	174.61	63900	-17.06	20230714	26450	100.38	20230102	63900	-17.06	20230714	19300	174.61	20220810	4.40	Y	101490	500	107 억		1783243	N	N	27867	N	00	N
173	20230801	130615	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53300	-900	5	-1.66	17948142700	340188	74.50	54200	54600	51800	70400	38000	54200	52759.48	8.31	274	8076	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11434	65.48	5.93	12	1.59	814.00	8982.00	63900	20230714	-16.59	19300	20220810	176.17	63900	-16.59	20230714	26450	101.51	20230102	63900	-16.59	20230714	19300	176.17	20220810	4.40	Y	101490	500	107 억		1783243	N	N	27867	N	00	N
174	20230801	120615	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52600	-1600	5	-2.95	15854842900	300683	65.85	54200	54600	51800	70400	38000	54200	52729.43	8.31	274	-9115	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11283	64.62	5.86	12	1.40	814.00	8982.00	63900	20230714	-17.68	19300	20220810	172.54	63900	-17.68	20230714	26450	98.87	20230102	63900	-17.68	20230714	19300	172.54	20220810	4.40	Y	101490	500	107 억		1783243	N	N	27867	N	00	N
175	20230801	110612	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	-1900	5	-3.51	13044662400	246891	54.07	54200	54600	51800	70400	38000	54200	52835.71	8.31	274	-11251	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11219	64.25	5.82	12	1.15	814.00	8982.00	63900	20230714	-18.15	19300	20220810	170.98	63900	-18.15	20230714	26450	97.73	20230102	63900	-18.15	20230714	19300	170.98	20220810	4.40	Y	101490	500	107 억		1783243	N	N	27867	N	00	N
176	20230801	100617	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52400	-1800	5	-3.32	10464522000	197666	43.29	54200	54600	51800	70400	38000	54200	52940.42	8.31	274	5629	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11241	64.37	5.83	12	0.92	814.00	8982.00	63900	20230714	-18.00	19300	20220810	171.50	63900	-18.00	20230714	26450	98.11	20230102	63900	-18.00	20230714	19300	171.50	20220810	4.40	Y	101490	500	107 억		1783243	N	N	27867	N	00	N
177	20230801	090611	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53900	-300	5	-0.55	706285800	13092	2.87	54200	54400	53600	70400	38000	54200	53947.89	8.31	274	-773	57466	55832	54766	53132	52066	55300	52600	107	16200	500	41190	100	1	21451447	11562	66.22	6.00	12	0.06	814.00	8982.00	63900	20230714	-15.65	19300	20220810	179.27	63900	-15.65	20230714	26450	103.78	20230102	63900	-15.65	20230714	19300	179.27	20220810	4.40	Y	101490	500	107 억		1783243	N	N	27867	N	00	N