KissMeData/036930/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	160433	54	100.00	KSQ150		반도체	N	N	N	N		N	27800	-1050	5	-3.64	113702419000	4164146	43.51	28250	28250	26200	37500	20200	28850	27302.73	7.55	0	-196187	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13413	12.64	2.73	12	8.63	2200.00	10199.00	29400	20230728	-5.44	10200	20230103	172.55	29400	-5.44	20230728	10200	172.55	20230103	29400	-5.44	20230728	10200	172.55	20230103	4.70	Y	036930	500	241 억		3643624	N	N	336501	N	01	N
3	20230731	150436	54	100.00	KSQ150		반도체	N	N	N	N		N	27900	-950	5	-3.29	104137158450	3821479	39.93	28250	28250	26200	37500	20200	28850	27249.67	7.55	0	-189043	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13462	12.68	2.74	12	7.92	2200.00	10199.00	29400	20230728	-5.10	10200	20230103	173.53	29400	-5.10	20230728	10200	173.53	20230103	29400	-5.10	20230728	10200	173.53	20230103	4.70	Y	036930	500	241 억		3643624	N	N	238751	N	01	N
4	20230731	140433	54	100.00	KSQ150		반도체	N	N	N	N		N	27050	-1800	5	-6.24	90959317250	3341669	34.92	28250	28250	26200	37500	20200	28850	27218.77	7.55	0	-218083	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13051	12.30	2.65	12	6.93	2200.00	10199.00	29400	20230728	-7.99	10200	20230103	165.20	29400	-7.99	20230728	10200	165.20	20230103	29400	-7.99	20230728	10200	165.20	20230103	4.70	Y	036930	500	241 억		3643624	N	N	238751	N	01	N
5	20230731	130436	54	100.00	KSQ150		반도체	N	N	N	N		N	27350	-1500	5	-5.20	82057549400	3014663	31.50	28250	28250	26200	37500	20200	28850	27218.42	7.55	0	-227708	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13196	12.43	2.68	12	6.25	2200.00	10199.00	29400	20230728	-6.97	10200	20230103	168.14	29400	-6.97	20230728	10200	168.14	20230103	29400	-6.97	20230728	10200	168.14	20230103	4.70	Y	036930	500	241 억		3643624	N	N	238751	N	01	N
6	20230731	120439	54	100.00	KSQ150		반도체	N	N	N	N		N	27350	-1500	5	-5.20	75218332300	2763856	28.88	28250	28250	26200	37500	20200	28850	27213.84	7.55	0	-236104	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13196	12.43	2.68	12	5.73	2200.00	10199.00	29400	20230728	-6.97	10200	20230103	168.14	29400	-6.97	20230728	10200	168.14	20230103	29400	-6.97	20230728	10200	168.14	20230103	4.70	Y	036930	500	241 억		3643624	N	N	238751	N	01	N
7	20230731	110440	54	100.00	KSQ150		반도체	N	N	N	N		N	27350	-1500	5	-5.20	67507255350	2483518	25.95	28250	28250	26200	37500	20200	28850	27180.80	7.55	0	-212815	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13196	12.43	2.68	12	5.15	2200.00	10199.00	29400	20230728	-6.97	10200	20230103	168.14	29400	-6.97	20230728	10200	168.14	20230103	29400	-6.97	20230728	10200	168.14	20230103	4.70	Y	036930	500	241 억		3643624	N	N	238751	N	01	N
8	20230731	100440	54	100.00	KSQ150		반도체	N	N	N	N		N	27000	-1850	5	-6.41	57503284800	2116431	22.11	28250	28250	26200	37500	20200	28850	27168.38	7.55	0	-203310	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13027	12.27	2.65	12	4.39	2200.00	10199.00	29400	20230728	-8.16	10200	20230103	164.71	29400	-8.16	20230728	10200	164.71	20230103	29400	-8.16	20230728	10200	164.71	20230103	4.70	Y	036930	500	241 억		3643624	N	N	238751	N	01	N
9	20230731	090436	54	100.00	KSQ150		반도체	N	N	N	N		N	27950	-900	5	-3.12	3021712750	107236	1.12	28250	28250	27750	37500	20200	28850	28165.71	7.55	0	-22774	31283	30066	28183	26966	25083	30675	27575	241	8650	500	21920	50	1	48249212	13486	12.70	2.74	12	0.22	2200.00	10199.00	29400	20230728	-4.93	10200	20230103	174.02	29400	-4.93	20230728	10200	174.02	20230103	29400	-4.93	20230728	10200	174.02	20230103	4.70	Y	036930	500	241 억		3643624	N	N	238751	N	01	N
10	20230728	160436	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	28850	2250	2	8.46	262780536650	9400785	141.10	28050	29400	26300	34550	18650	26600	27952.07	6.49	0	608565	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13920	13.11	2.83	12	19.48	2200.00	10199.00	29400	20230728	-1.87	10200	20230103	182.84	29400	-1.87	20230728	10200	182.84	20230103	29400	-1.87	20230728	10200	182.84	20230103	4.86	Y	036930	500	241 억		3132620	N	N	238717	N	00	N
11	20230728	150436	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	28750	2150	2	8.08	239694613750	8604242	129.15	28050	29400	26300	34550	18650	26600	27857.76	6.49	0	573474	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13872	13.07	2.82	12	17.83	2200.00	10199.00	29400	20230728	-2.21	10200	20230103	181.86	29400	-2.21	20230728	10200	181.86	20230103	29400	-2.21	20230728	10200	181.86	20230103	4.86	Y	036930	500	241 억		3132620	N	N	251885	N	00	N
12	20230728	140434	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27650	1050	2	3.95	186766275250	6752594	101.35	28050	29250	26300	34550	18650	26600	27658.49	6.49	0	183001	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13341	12.57	2.71	12	14.00	2200.00	10199.00	29250	20230728	-5.47	10200	20230103	171.08	29250	-5.47	20230728	10200	171.08	20230103	29250	-5.47	20230728	10200	171.08	20230103	4.86	Y	036930	500	241 억		3132620	N	N	251885	N	00	N
13	20230728	130436	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27100	500	2	1.88	169535153050	6130562	92.02	28050	29250	26300	34550	18650	26600	27654.14	6.49	0	-35885	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13076	12.32	2.66	12	12.71	2200.00	10199.00	29250	20230728	-7.35	10200	20230103	165.69	29250	-7.35	20230728	10200	165.69	20230103	29250	-7.35	20230728	10200	165.69	20230103	4.86	Y	036930	500	241 억		3132620	N	N	251885	N	00	N
14	20230728	120433	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27450	850	2	3.20	160725590900	5807097	87.16	28050	29250	26300	34550	18650	26600	27677.49	6.49	0	-60233	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13244	12.48	2.69	12	12.04	2200.00	10199.00	29250	20230728	-6.15	10200	20230103	169.12	29250	-6.15	20230728	10200	169.12	20230103	29250	-6.15	20230728	10200	169.12	20230103	4.86	Y	036930	500	241 억		3132620	N	N	251885	N	00	N
15	20230728	110436	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27400	800	2	3.01	152116097150	5494652	82.47	28050	29250	26300	34550	18650	26600	27684.44	6.49	0	-153174	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13220	12.45	2.69	12	11.39	2200.00	10199.00	29250	20230728	-6.32	10200	20230103	168.63	29250	-6.32	20230728	10200	168.63	20230103	29250	-6.32	20230728	10200	168.63	20230103	4.86	Y	036930	500	241 억		3132620	N	N	251885	N	00	N
16	20230728	100433	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27450	850	2	3.20	135130681100	4874055	73.16	28050	29250	26300	34550	18650	26600	27724.55	6.49	0	-255852	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13244	12.48	2.69	12	10.10	2200.00	10199.00	29250	20230728	-6.15	10200	20230103	169.12	29250	-6.15	20230728	10200	169.12	20230103	29250	-6.15	20230728	10200	169.12	20230103	4.86	Y	036930	500	241 억		3132620	N	N	251885	N	00	N
17	20230728	090436	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27200	600	2	2.26	53652698050	1895239	28.45	28050	29250	27150	34550	18650	26600	28309.42	6.49	0	-225275	29600	28100	25850	24350	22100	28850	25100	241	7950	500	20210	50	1	48249212	13124	12.36	2.67	12	3.93	2200.00	10199.00	29250	20230728	-7.01	10200	20230103	166.67	29250	-7.01	20230728	10200	166.67	20230103	29250	-7.01	20230728	10200	166.67	20230103	4.86	Y	036930	500	241 억		3132620	N	N	251885	N	00	N
18	20230727	160433	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	26600	2850	2	12.00	165240179300	6456866	165.56	23750	27350	23600	30850	16650	23750	25584.64	6.97	240930	-229079	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	12834	12.09	2.61	12	13.38	2200.00	10199.00	27350	20230727	-2.74	10200	20230103	160.78	27350	-2.74	20230727	10200	160.78	20230103	27350	-2.74	20230727	10200	160.78	20230103	5.30	Y	036930	500	241 억		3364602	N	N	251780	N	00	N
19	20230727	150434	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	26800	3050	2	12.84	151227445050	5927734	151.99	23750	27350	23600	30850	16650	23750	25511.87	6.97	240930	-286961	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	12931	12.18	2.63	12	12.29	2200.00	10199.00	27350	20230727	-2.01	10200	20230103	162.75	27350	-2.01	20230727	10200	162.75	20230103	27350	-2.01	20230727	10200	162.75	20230103	5.30	Y	036930	500	241 억		3364602	N	N	134263	N	00	N
20	20230727	140430	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	26000	2250	2	9.47	100890278300	4044063	103.69	23750	26000	23600	30850	16650	23750	24947.77	6.97	240930	-243370	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	12545	11.82	2.55	12	8.38	2200.00	10199.00	26000	20230727	0.00	10200	20230103	154.90	26000	0.00	20230727	10200	154.90	20230103	26000	0.00	20230727	10200	154.90	20230103	5.30	Y	036930	500	241 억		3364602	N	N	134263	N	00	N
21	20230727	130432	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	25450	1700	2	7.16	79730935200	3221740	82.61	23750	25650	23600	30850	16650	23750	24747.81	6.97	240930	-184174	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	12279	11.57	2.50	12	6.68	2200.00	10199.00	25650	20230727	-0.78	10200	20230103	149.51	25650	-0.78	20230727	10200	149.51	20230103	25650	-0.78	20230727	10200	149.51	20230103	5.30	Y	036930	500	241 억		3364602	N	N	134263	N	00	N
22	20230727	120433	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24700	950	2	4.00	55921099400	2280601	58.48	23750	25150	23600	30850	16650	23750	24520.36	6.97	240930	-129390	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	11918	11.23	2.42	12	4.73	2200.00	10199.00	25150	20230727	-1.79	10200	20230103	142.16	25150	-1.79	20230727	10200	142.16	20230103	25150	-1.79	20230727	10200	142.16	20230103	5.30	Y	036930	500	241 억		3364602	N	N	134263	N	00	N
23	20230727	110432	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	800	2	3.37	33373125300	1375354	35.26	23750	24750	23600	30850	16650	23750	24265.15	6.97	240930	-2114	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	11845	11.16	2.41	12	2.85	2200.00	10199.00	25100	20230726	-2.19	10200	20230103	140.69	25100	-2.19	20230726	10200	140.69	20230103	25100	-2.19	20230726	10200	140.69	20230103	5.30	Y	036930	500	241 억		3364602	N	N	134263	N	00	N
24	20230727	100431	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24100	350	2	1.47	22862392800	938922	24.07	23750	24750	23650	30850	16650	23750	24349.67	6.97	240930	-124482	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	11628	10.95	2.36	12	1.95	2200.00	10199.00	25100	20230726	-3.98	10200	20230103	136.27	25100	-3.98	20230726	10200	136.27	20230103	25100	-3.98	20230726	10200	136.27	20230103	5.30	Y	036930	500	241 억		3364602	N	N	134263	N	00	N
25	20230727	090432	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23850	100	2	0.42	2141016150	89969	2.31	23750	24000	23650	30850	16650	23750	23797.31	6.97	240930	-31551	25783	24766	24083	23066	22383	24425	22725	241	7100	500	18050	50	1	48249212	11507	10.84	2.34	12	0.19	2200.00	10199.00	25100	20230726	-4.98	10200	20230103	133.82	25100	-4.98	20230726	10200	133.82	20230103	25100	-4.98	20230726	10200	133.82	20230103	5.30	Y	036930	500	241 억		3364602	N	N	134263	N	00	N
26	20230726	160430	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23750	-650	5	-2.66	93383064000	3874649	102.31	24700	25100	23400	31700	17100	24400	24100.97	6.47	0	245089	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11459	10.80	2.33	12	8.03	2200.00	10199.00	25100	20230726	-5.38	10200	20230103	132.84	25100	-5.38	20230726	10200	132.84	20230103	25100	-5.38	20230726	10200	132.84	20230103	5.56	Y	036930	500	241 억		3123672	N	N	134263	N	00	N
27	20230726	150433	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23600	-800	5	-3.28	88895541950	3685675	97.32	24700	25100	23400	31700	17100	24400	24118.99	6.47	0	241235	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11387	10.73	2.31	12	7.64	2200.00	10199.00	25100	20230726	-5.98	10200	20230103	131.37	25100	-5.98	20230726	10200	131.37	20230103	25100	-5.98	20230726	10200	131.37	20230103	5.56	Y	036930	500	241 억		3123672	N	N	61094	N	00	N
28	20230726	140432	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23750	-650	5	-2.66	80768017900	3342835	88.27	24700	25100	23400	31700	17100	24400	24161.33	6.47	0	252243	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11459	10.80	2.33	12	6.93	2200.00	10199.00	25100	20230726	-5.38	10200	20230103	132.84	25100	-5.38	20230726	10200	132.84	20230103	25100	-5.38	20230726	10200	132.84	20230103	5.56	Y	036930	500	241 억		3123672	N	N	61094	N	00	N
29	20230726	130429	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24000	-400	5	-1.64	56724797150	2352446	62.12	24700	25100	23450	31700	17100	24400	24112.77	6.47	0	235669	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11580	10.91	2.35	12	4.88	2200.00	10199.00	25100	20230726	-4.38	10200	20230103	135.29	25100	-4.38	20230726	10200	135.29	20230103	25100	-4.38	20230726	10200	135.29	20230103	5.56	Y	036930	500	241 억		3123672	N	N	61094	N	00	N
30	20230726	120431	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24050	-350	5	-1.43	51533442300	2135910	56.40	24700	25100	23450	31700	17100	24400	24126.80	6.47	0	263087	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11604	10.93	2.36	12	4.43	2200.00	10199.00	25100	20230726	-4.18	10200	20230103	135.78	25100	-4.18	20230726	10200	135.78	20230103	25100	-4.18	20230726	10200	135.78	20230103	5.56	Y	036930	500	241 억		3123672	N	N	61094	N	00	N
31	20230726	110429	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23700	-700	5	-2.87	43438529550	1797087	47.45	24700	25100	23450	31700	17100	24400	24171.28	6.47	0	276009	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11435	10.77	2.32	12	3.72	2200.00	10199.00	25100	20230726	-5.58	10200	20230103	132.35	25100	-5.58	20230726	10200	132.35	20230103	25100	-5.58	20230726	10200	132.35	20230103	5.56	Y	036930	500	241 억		3123672	N	N	61094	N	00	N
32	20230726	100433	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23750	-650	5	-2.66	32016360750	1314815	34.72	24700	25100	23550	31700	17100	24400	24350.36	6.47	0	188819	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11459	10.80	2.33	12	2.73	2200.00	10199.00	25100	20230726	-5.38	10200	20230103	132.84	25100	-5.38	20230726	10200	132.84	20230103	25100	-5.38	20230726	10200	132.84	20230103	5.56	Y	036930	500	241 억		3123672	N	N	61094	N	00	N
33	20230726	090427	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24800	400	2	1.64	5366022300	216952	5.73	24700	25000	24500	31700	17100	24400	24738.06	6.47	0	-14891	25733	25066	24083	23416	22433	25400	23750	241	7300	500	18540	50	1	48249212	11966	11.27	2.43	12	0.45	2200.00	10199.00	25000	20230726	-0.80	10200	20230103	143.14	25000	-0.80	20230726	10200	143.14	20230103	25000	-0.80	20230726	10200	143.14	20230103	5.56	Y	036930	500	241 억		3123672	N	N	61094	N	00	N
34	20230725	160427	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24400	950	2	4.05	91090903500	3759678	86.86	23150	24750	23100	30450	16450	23450	24228.63	6.50	0	20	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11773	11.09	2.39	12	7.79	2200.00	10199.00	24750	20230725	-1.41	10200	20230103	139.22	24750	-1.41	20230725	10200	139.22	20230103	24750	-1.41	20230725	10200	139.22	20230103	5.61	Y	036930	500	241 억		3138350	N	N	61094	N	00	N
35	20230725	150424	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24450	1000	2	4.26	86465778700	3570389	82.49	23150	24750	23100	30450	16450	23450	24218.07	6.50	0	-5679	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11797	11.11	2.40	12	7.40	2200.00	10199.00	24750	20230725	-1.21	10200	20230103	139.71	24750	-1.21	20230725	10200	139.71	20230103	24750	-1.21	20230725	10200	139.71	20230103	5.61	Y	036930	500	241 억		3138350	N	N	86873	N	00	N
36	20230725	140425	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24300	850	2	3.62	76565682600	3162485	73.06	23150	24750	23100	30450	16450	23450	24211.28	6.50	0	-17135	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11725	11.05	2.38	12	6.55	2200.00	10199.00	24750	20230725	-1.82	10200	20230103	138.24	24750	-1.82	20230725	10200	138.24	20230103	24750	-1.82	20230725	10200	138.24	20230103	5.61	Y	036930	500	241 억		3138350	N	N	86873	N	00	N
37	20230725	130428	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24300	850	2	3.62	71518342850	2954581	68.26	23150	24750	23100	30450	16450	23450	24206.63	6.50	0	-31231	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11725	11.05	2.38	12	6.12	2200.00	10199.00	24750	20230725	-1.82	10200	20230103	138.24	24750	-1.82	20230725	10200	138.24	20230103	24750	-1.82	20230725	10200	138.24	20230103	5.61	Y	036930	500	241 억		3138350	N	N	86873	N	00	N
38	20230725	120427	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24200	750	2	3.20	68267010450	2820227	65.16	23150	24750	23100	30450	16450	23450	24206.96	6.50	0	-47645	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11676	11.00	2.37	12	5.85	2200.00	10199.00	24750	20230725	-2.22	10200	20230103	137.25	24750	-2.22	20230725	10200	137.25	20230103	24750	-2.22	20230725	10200	137.25	20230103	5.61	Y	036930	500	241 억		3138350	N	N	86873	N	00	N
39	20230725	110427	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24450	1000	2	4.26	62591624900	2585710	59.74	23150	24750	23100	30450	16450	23450	24207.56	6.50	0	-51278	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11797	11.11	2.40	12	5.36	2200.00	10199.00	24750	20230725	-1.21	10200	20230103	139.71	24750	-1.21	20230725	10200	139.71	20230103	24750	-1.21	20230725	10200	139.71	20230103	5.61	Y	036930	500	241 억		3138350	N	N	86873	N	00	N
40	20230725	100425	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	24400	950	2	4.05	42938915950	1776909	41.05	23150	24650	23100	30450	16450	23450	24166.07	6.50	0	-88276	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11773	11.09	2.39	12	3.68	2200.00	10199.00	24650	20230725	-1.01	10200	20230103	139.22	24650	-1.01	20230725	10200	139.22	20230103	24650	-1.01	20230725	10200	139.22	20230103	5.61	Y	036930	500	241 억		3138350	N	N	86873	N	00	N
41	20230725	090425	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23800	350	2	1.49	3734547600	159505	3.69	23150	23900	23100	30450	16450	23450	23412.70	6.50	0	5933	25183	24316	22733	21866	20283	24750	22300	241	7000	500	17820	50	1	48249212	11483	10.82	2.33	12	0.33	2200.00	10199.00	23900	20230725	-0.42	10200	20230103	133.33	23900	-0.42	20230725	10200	133.33	20230103	23900	-0.42	20230725	10200	133.33	20230103	5.61	Y	036930	500	241 억		3138350	N	N	86873	N	00	N
42	20230724	160426	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23450	1650	2	7.57	97339075150	4280012	238.82	21650	23600	21150	28300	15300	21800	22737.10	6.48	0	8895	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	11314	10.66	2.30	12	8.87	2200.00	10199.00	23600	20230724	-0.64	10200	20230103	129.90	23600	-0.64	20230724	10200	129.90	20230103	23600	-0.64	20230724	10200	129.90	20230103	5.79	Y	036930	500	241 억		3126550	N	N	86868	N	00	N
43	20230724	150423	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23500	1700	2	7.80	90907982150	4005633	223.51	21650	23600	21150	28300	15300	21800	22695.09	6.48	0	-1482	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	11339	10.68	2.30	12	8.30	2200.00	10199.00	23600	20230724	-0.42	10200	20230103	130.39	23600	-0.42	20230724	10200	130.39	20230103	23600	-0.42	20230724	10200	130.39	20230103	5.79	Y	036930	500	241 억		3126550	N	N	111394	N	00	N
44	20230724	140423	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23000	1200	2	5.50	67658229600	3009254	167.92	21650	23300	21150	28300	15300	21800	22483.45	6.48	0	-42128	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	11097	10.45	2.26	12	6.24	2200.00	10199.00	23300	20230724	-1.29	10200	20230103	125.49	23300	-1.29	20230724	10200	125.49	20230103	23300	-1.29	20230724	10200	125.49	20230103	5.79	Y	036930	500	241 억		3126550	N	N	111394	N	00	N
45	20230724	130424	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22450	650	2	2.98	40991170400	1845279	102.97	21650	22750	21150	28300	15300	21800	22214.14	6.48	0	-62322	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	10832	10.20	2.20	12	3.82	2200.00	10199.00	22750	20230720	-1.32	10200	20230103	120.10	22750	0.00	20230720	10200	120.10	20230103	22750	-1.32	20230720	10200	120.10	20230103	5.79	Y	036930	500	241 억		3126550	N	N	111394	N	00	N
46	20230724	120424	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22350	550	2	2.52	38537978200	1735907	96.86	21650	22750	21150	28300	15300	21800	22200.55	6.48	0	-68285	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	10784	10.16	2.19	12	3.60	2200.00	10199.00	22750	20230720	-1.76	10200	20230103	119.12	22750	0.00	20230720	10200	119.12	20230103	22750	-1.76	20230720	10200	119.12	20230103	5.79	Y	036930	500	241 억		3126550	N	N	111394	N	00	N
47	20230724	110427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22300	500	2	2.29	30080564450	1359835	75.88	21650	22650	21150	28300	15300	21800	22120.81	6.48	0	-79262	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	10760	10.14	2.19	12	2.82	2200.00	10199.00	22750	20230720	-1.98	10200	20230103	118.63	22750	-1.98	20230720	10200	118.63	20230103	22750	-1.98	20230720	10200	118.63	20230103	5.79	Y	036930	500	241 억		3126550	N	N	111394	N	00	N
48	20230724	100422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22400	600	2	2.75	22289456950	1010485	56.38	21650	22650	21150	28300	15300	21800	22058.24	6.48	0	-118468	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	10808	10.18	2.20	12	2.09	2200.00	10199.00	22750	20230720	-1.54	10200	20230103	119.61	22750	-1.54	20230720	10200	119.61	20230103	22750	-1.54	20230720	10200	119.61	20230103	5.79	Y	036930	500	241 억		3126550	N	N	111394	N	00	N
49	20230724	090424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	-450	5	-2.06	2231504950	103796	5.79	21650	21750	21250	28300	15300	21800	21498.19	6.48	0	11690	22500	22150	21750	21400	21000	22325	21575	241	6500	500	16560	50	1	48249212	10301	9.70	2.09	12	0.22	2200.00	10199.00	22750	20230720	-6.15	10200	20230103	109.31	22750	-6.15	20230720	10200	109.31	20230103	22750	-6.15	20230720	10200	109.31	20230103	5.79	Y	036930	500	241 억		3126550	N	N	111394	N	00	N
50	20230721	160420	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21800	-400	5	-1.80	38408558200	1777790	40.63	21450	22100	21350	28850	15550	22200	21604.25	6.84	0	-180691	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10518	9.91	2.14	12	3.68	2200.00	10199.00	22750	20230720	-4.18	10200	20230103	113.73	22750	-4.18	20230720	10200	113.73	20230103	22750	-4.18	20230720	10200	113.73	20230103	5.90	Y	036930	500	241 억		3302511	N	N	111394	N	00	N
51	20230721	150424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21850	-350	5	-1.58	35851244150	1660902	37.96	21450	22100	21350	28850	15550	22200	21585.27	6.84	0	-197037	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10542	9.93	2.14	12	3.44	2200.00	10199.00	22750	20230720	-3.96	10200	20230103	114.22	22750	-3.96	20230720	10200	114.22	20230103	22750	-3.96	20230720	10200	114.22	20230103	5.90	Y	036930	500	241 억		3302511	N	N	115319	N	00	N
52	20230721	140421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21550	-650	5	-2.93	28743340350	1335881	30.53	21450	21800	21350	28850	15550	22200	21516.21	6.84	0	-230147	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10398	9.80	2.11	12	2.77	2200.00	10199.00	22750	20230720	-5.27	10200	20230103	111.27	22750	-5.27	20230720	10200	111.27	20230103	22750	-5.27	20230720	10200	111.27	20230103	5.90	Y	036930	500	241 억		3302511	N	N	115319	N	00	N
53	20230721	130421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-750	5	-3.38	26191695400	1217393	27.82	21450	21800	21350	28850	15550	22200	21514.38	6.84	0	-215126	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10349	9.75	2.10	12	2.52	2200.00	10199.00	22750	20230720	-5.71	10200	20230103	110.29	22750	-5.71	20230720	10200	110.29	20230103	22750	-5.71	20230720	10200	110.29	20230103	5.90	Y	036930	500	241 억		3302511	N	N	115319	N	00	N
54	20230721	120426	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-750	5	-3.38	24374319600	1132425	25.88	21450	21800	21350	28850	15550	22200	21523.79	6.84	0	-199868	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10349	9.75	2.10	12	2.35	2200.00	10199.00	22750	20230720	-5.71	10200	20230103	110.29	22750	-5.71	20230720	10200	110.29	20230103	22750	-5.71	20230720	10200	110.29	20230103	5.90	Y	036930	500	241 억		3302511	N	N	115319	N	00	N
55	20230721	110424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-800	5	-3.60	21639730200	1004757	22.96	21450	21800	21350	28850	15550	22200	21537.04	6.84	0	-185908	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10325	9.73	2.10	12	2.08	2200.00	10199.00	22750	20230720	-5.93	10200	20230103	109.80	22750	-5.93	20230720	10200	109.80	20230103	22750	-5.93	20230720	10200	109.80	20230103	5.90	Y	036930	500	241 억		3302511	N	N	115319	N	00	N
56	20230721	100423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21650	-550	5	-2.48	16441435950	762721	17.43	21450	21800	21350	28850	15550	22200	21555.99	6.84	0	-124734	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10446	9.84	2.12	12	1.58	2200.00	10199.00	22750	20230720	-4.84	10200	20230103	112.25	22750	-4.84	20230720	10200	112.25	20230103	22750	-4.84	20230720	10200	112.25	20230103	5.90	Y	036930	500	241 억		3302511	N	N	115319	N	00	N
57	20230721	090424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	-700	5	-3.15	4533611050	210383	4.81	21450	21750	21450	28850	15550	22200	21548.22	6.84	0	28457	23800	23000	21950	21150	20100	23400	21550	241	6650	500	16870	50	1	48249212	10374	9.77	2.11	12	0.44	2200.00	10199.00	22750	20230720	-5.49	10200	20230103	110.78	22750	-5.49	20230720	10200	110.78	20230103	22750	-5.49	20230720	10200	110.78	20230103	5.90	Y	036930	500	241 억		3302511	N	N	115319	N	00	N
58	20230720	160422	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22200	650	2	3.02	95700773050	4335898	119.91	21100	22750	20900	28000	15100	21550	22071.68	7.07	0	-102847	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10711	10.09	2.18	12	8.99	2200.00	10199.00	22750	20230720	-2.42	10200	20230103	117.65	22750	-2.42	20230720	10200	117.65	20230103	22750	-2.42	20230720	10200	117.65	20230103	5.47	Y	036930	500	241 억		3409145	N	N	115019	N	00	N
59	20230720	150420	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22350	800	2	3.71	91378301700	4141519	114.54	21100	22750	20900	28000	15100	21550	22064.09	7.07	0	-115169	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10784	10.16	2.19	12	8.58	2200.00	10199.00	22750	20230720	-1.76	10200	20230103	119.12	22750	-1.76	20230720	10200	119.12	20230103	22750	-1.76	20230720	10200	119.12	20230103	5.47	Y	036930	500	241 억		3409145	N	N	187945	N	00	N
60	20230720	140419	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22500	950	2	4.41	73638857550	3348272	92.60	21100	22750	20900	28000	15100	21550	21993.23	7.07	0	-72459	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10856	10.23	2.21	12	6.94	2200.00	10199.00	22750	20230720	-1.10	10200	20230103	120.59	22750	-1.10	20230720	10200	120.59	20230103	22750	-1.10	20230720	10200	120.59	20230103	5.47	Y	036930	500	241 억		3409145	N	N	187945	N	00	N
61	20230720	130419	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22400	850	2	3.94	46765280850	2148084	59.41	21100	22600	20900	28000	15100	21550	21770.80	7.07	0	-176728	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10808	10.18	2.20	12	4.45	2200.00	10199.00	22600	20230720	-0.88	10200	20230103	119.61	22600	-0.88	20230720	10200	119.61	20230103	22600	-0.88	20230720	10200	119.61	20230103	5.47	Y	036930	500	241 억		3409145	N	N	187945	N	00	N
62	20230720	120423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21700	150	2	0.70	23548633300	1102557	30.49	21100	21900	20900	28000	15100	21550	21358.01	7.07	0	-187354	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10470	9.86	2.13	12	2.29	2200.00	10199.00	22400	20230717	-3.12	10200	20230103	112.75	22400	-3.12	20230717	10200	112.75	20230103	22400	-3.12	20230717	10200	112.75	20230103	5.47	Y	036930	500	241 억		3409145	N	N	187945	N	00	N
63	20230720	110421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-100	5	-0.46	15384508650	725473	20.06	21100	21550	20900	28000	15100	21550	21205.67	7.07	0	-147117	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10349	9.75	2.10	12	1.50	2200.00	10199.00	22400	20230717	-4.24	10200	20230103	110.29	22400	-4.24	20230717	10200	110.29	20230103	22400	-4.24	20230717	10200	110.29	20230103	5.47	Y	036930	500	241 억		3409145	N	N	187945	N	00	N
64	20230720	100418	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	-50	5	-0.23	9936099050	470392	13.01	21100	21550	20900	28000	15100	21550	21122.04	7.07	0	-58731	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10374	9.77	2.11	12	0.97	2200.00	10199.00	22400	20230717	-4.02	10200	20230103	110.78	22400	-4.02	20230717	10200	110.78	20230103	22400	-4.02	20230717	10200	110.78	20230103	5.47	Y	036930	500	241 억		3409145	N	N	187945	N	00	N
65	20230720	090417	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21100	-450	5	-2.09	1902818250	90205	2.49	21100	21200	21000	28000	15100	21550	21088.90	7.07	0	-3797	22483	22016	21283	20816	20083	22250	21050	241	6450	500	16370	50	1	48249212	10181	9.59	2.07	12	0.19	2200.00	10199.00	22400	20230717	-5.80	10200	20230103	106.86	22400	-5.80	20230717	10200	106.86	20230103	22400	-5.80	20230717	10200	106.86	20230103	5.47	Y	036930	500	241 억		3409145	N	N	187945	N	00	N
66	20230719	160427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21550	200	2	0.94	76002446950	3569131	112.92	21150	21750	20550	27750	14950	21350	21293.72	7.85	659	-239730	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	10398	9.80	2.11	12	7.40	2200.00	10199.00	22400	20230717	-3.79	10200	20230103	111.27	22400	-3.79	20230717	10200	111.27	20230103	22400	-3.79	20230717	10200	111.27	20230103	5.50	Y	036930	500	241 억		3785456	N	N	187945	N	00	N
67	20230719	150424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21600	250	2	1.17	68687279750	3230087	102.19	21150	21750	20550	27750	14950	21350	21264.75	7.85	659	-283680	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	10422	9.82	2.12	12	6.69	2200.00	10199.00	22400	20230717	-3.57	10200	20230103	111.76	22400	-3.57	20230717	10200	111.76	20230103	22400	-3.57	20230717	10200	111.76	20230103	5.50	Y	036930	500	241 억		3785456	N	N	92841	N	00	N
68	20230719	140426	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21050	-300	5	-1.41	60682544800	2854153	90.30	21150	21750	20550	27750	14950	21350	21261.04	7.85	659	-264013	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	10156	9.57	2.06	12	5.92	2200.00	10199.00	22400	20230717	-6.03	10200	20230103	106.37	22400	-6.03	20230717	10200	106.37	20230103	22400	-6.03	20230717	10200	106.37	20230103	5.50	Y	036930	500	241 억		3785456	N	N	92841	N	00	N
69	20230719	130421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20700	-650	5	-3.04	56444249100	2649704	83.83	21150	21750	20700	27750	14950	21350	21302.04	7.85	659	-336057	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	9988	9.41	2.03	12	5.49	2200.00	10199.00	22400	20230717	-7.59	10200	20230103	102.94	22400	-7.59	20230717	10200	102.94	20230103	22400	-7.59	20230717	10200	102.94	20230103	5.50	Y	036930	500	241 억		3785456	N	N	92841	N	00	N
70	20230719	120425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20850	-500	5	-2.34	52044181700	2438387	77.14	21150	21750	20750	27750	14950	21350	21343.68	7.85	659	-308772	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	10060	9.48	2.04	12	5.05	2200.00	10199.00	22400	20230717	-6.92	10200	20230103	104.41	22400	-6.92	20230717	10200	104.41	20230103	22400	-6.92	20230717	10200	104.41	20230103	5.50	Y	036930	500	241 억		3785456	N	N	92841	N	00	N
71	20230719	110425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	-100	5	-0.47	43646421750	2038718	64.50	21150	21750	20900	27750	14950	21350	21408.85	7.85	659	-317321	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	10253	9.66	2.08	12	4.23	2200.00	10199.00	22400	20230717	-5.13	10200	20230103	108.33	22400	-5.13	20230717	10200	108.33	20230103	22400	-5.13	20230717	10200	108.33	20230103	5.50	Y	036930	500	241 억		3785456	N	N	92841	N	00	N
72	20230719	100423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	50	2	0.23	33217267550	1551047	49.07	21150	21750	20900	27750	14950	21350	21416.17	7.85	659	-341884	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	10325	9.73	2.10	12	3.21	2200.00	10199.00	22400	20230717	-4.46	10200	20230103	109.80	22400	-4.46	20230717	10200	109.80	20230103	22400	-4.46	20230717	10200	109.80	20230103	5.50	Y	036930	500	241 억		3785456	N	N	92841	N	00	N
73	20230719	090423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21000	-350	5	-1.64	3292441700	156133	4.94	21150	21250	20900	27750	14950	21350	21081.81	7.85	659	-23537	22083	21716	21233	20866	20383	21475	20625	241	6400	500	16220	50	1	48249212	10132	9.55	2.06	12	0.32	2200.00	10199.00	22400	20230717	-6.25	10200	20230103	105.88	22400	-6.25	20230717	10200	105.88	20230103	22400	-6.25	20230717	10200	105.88	20230103	5.50	Y	036930	500	241 억		3785456	N	N	92841	N	00	N
74	20230718	160422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	-100	5	-0.47	66037244150	3116498	18.54	21450	21600	20750	27850	15050	21450	21188.16	8.15	0	-154896	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10301	9.70	2.09	12	6.46	2200.00	10199.00	22400	20230717	-4.69	10200	20230103	109.31	22400	-4.69	20230717	10200	109.31	20230103	22400	-4.69	20230717	10200	109.31	20230103	5.30	Y	036930	500	241 억		3931536	N	N	92841	N	00	N
75	20230718	150422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21200	-250	5	-1.17	61310205900	2894538	17.22	21450	21600	20750	27850	15050	21450	21180.26	8.15	0	-111807	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10229	9.64	2.08	12	6.00	2200.00	10199.00	22400	20230717	-5.36	10200	20230103	107.84	22400	-5.36	20230717	10200	107.84	20230103	22400	-5.36	20230717	10200	107.84	20230103	5.30	Y	036930	500	241 억		3931536	N	N	116902	N	00	N
76	20230718	140420	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	-200	5	-0.93	56346142450	2660441	15.83	21450	21600	20750	27850	15050	21450	21178.06	8.15	0	-66637	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10253	9.66	2.08	12	5.51	2200.00	10199.00	22400	20230717	-5.13	10200	20230103	108.33	22400	-5.13	20230717	10200	108.33	20230103	22400	-5.13	20230717	10200	108.33	20230103	5.30	Y	036930	500	241 억		3931536	N	N	116902	N	00	N
77	20230718	130421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	-300	5	-1.40	53453257450	2523859	15.02	21450	21600	20750	27850	15050	21450	21177.93	8.15	0	-53982	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10205	9.61	2.07	12	5.23	2200.00	10199.00	22400	20230717	-5.58	10200	20230103	107.35	22400	-5.58	20230717	10200	107.35	20230103	22400	-5.58	20230717	10200	107.35	20230103	5.30	Y	036930	500	241 억		3931536	N	N	116902	N	00	N
78	20230718	120422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20900	-550	5	-2.56	47679188450	2248517	13.38	21450	21600	20850	27850	15050	21450	21203.45	8.15	0	-76611	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10084	9.50	2.05	12	4.66	2200.00	10199.00	22400	20230717	-6.70	10200	20230103	104.90	22400	-6.70	20230717	10200	104.90	20230103	22400	-6.70	20230717	10200	104.90	20230103	5.30	Y	036930	500	241 억		3931536	N	N	116902	N	00	N
79	20230718	110423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21200	-250	5	-1.17	41052302100	1933798	11.50	21450	21600	20850	27850	15050	21450	21227.51	8.15	0	-70474	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10229	9.64	2.08	12	4.01	2200.00	10199.00	22400	20230717	-5.36	10200	20230103	107.84	22400	-5.36	20230717	10200	107.84	20230103	22400	-5.36	20230717	10200	107.84	20230103	5.30	Y	036930	500	241 억		3931536	N	N	116902	N	00	N
80	20230718	100419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	-300	5	-1.40	29694450700	1402526	8.34	21450	21500	20850	27850	15050	21450	21169.80	8.15	0	7477	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10205	9.61	2.07	12	2.91	2200.00	10199.00	22400	20230717	-5.58	10200	20230103	107.35	22400	-5.58	20230717	10200	107.35	20230103	22400	-5.58	20230717	10200	107.35	20230103	5.30	Y	036930	500	241 억		3931536	N	N	116902	N	00	N
81	20230718	090420	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21000	-450	5	-2.10	9879857300	464537	2.76	21450	21500	20950	27850	15050	21450	21263.52	8.15	0	-63941	24583	23016	20833	19266	17083	23800	20050	241	6400	500	16300	50	1	48249212	10132	9.55	2.06	12	0.96	2200.00	10199.00	22400	20230717	-6.25	10200	20230103	105.88	22400	-6.25	20230717	10200	105.88	20230103	22400	-6.25	20230717	10200	105.88	20230103	5.30	Y	036930	500	241 억		3931536	N	N	116902	N	00	N
82	20230717	160420	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21450	2470	2	13.01	358907158470	16659692	544.57	18980	22400	18650	24650	13290	18980	21543.62	6.77	659	716892	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	50	1	48249212	10349	9.75	2.10	12	34.53	2200.00	10199.00	22400	20230717	-4.24	10200	20230103	110.29	22400	-4.24	20230717	10200	110.29	20230103	22400	-4.24	20230717	10200	110.29	20230103	5.16	Y	036930	500	241 억		3265318	N	N	116897	N	00	N
83	20230717	150418	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21450	2470	2	13.01	347957845170	16150532	527.92	18980	22400	18650	24650	13290	18980	21544.80	6.77	659	664792	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	50	1	48249212	10349	9.75	2.10	12	33.47	2200.00	10199.00	22400	20230717	-4.24	10200	20230103	110.29	22400	-4.24	20230717	10200	110.29	20230103	22400	-4.24	20230717	10200	110.29	20230103	5.16	Y	036930	500	241 억		3265318	N	N	120498	N	00	N
84	20230717	140420	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21550	2570	2	13.54	329025776420	15268328	499.09	18980	22400	18650	24650	13290	18980	21549.70	6.77	659	617473	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	50	1	48249212	10398	9.80	2.11	12	31.64	2200.00	10199.00	22400	20230717	-3.79	10200	20230103	111.27	22400	-3.79	20230717	10200	111.27	20230103	22400	-3.79	20230717	10200	111.27	20230103	5.16	Y	036930	500	241 억		3265318	N	N	120498	N	00	N
85	20230717	130417	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21450	2470	2	13.01	313403390070	14538080	475.22	18980	22400	18650	24650	13290	18980	21557.56	6.77	659	498193	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	50	1	48249212	10349	9.75	2.10	12	30.13	2200.00	10199.00	22400	20230717	-4.24	10200	20230103	110.29	22400	-4.24	20230717	10200	110.29	20230103	22400	-4.24	20230717	10200	110.29	20230103	5.16	Y	036930	500	241 억		3265318	N	N	120498	N	00	N
86	20230717	120421	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21700	2720	2	14.33	297026076120	13778440	450.38	18980	22400	18650	24650	13290	18980	21557.46	6.77	659	408943	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	50	1	48249212	10470	9.86	2.13	12	28.56	2200.00	10199.00	22400	20230717	-3.12	10200	20230103	112.75	22400	-3.12	20230717	10200	112.75	20230103	22400	-3.12	20230717	10200	112.75	20230103	5.16	Y	036930	500	241 억		3265318	N	N	120498	N	00	N
87	20230717	110417	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21900	2920	2	15.38	269976344770	12539358	409.88	18980	22400	18650	24650	13290	18980	21530.48	6.77	659	314782	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	50	1	48249212	10567	9.95	2.15	12	25.99	2200.00	10199.00	22400	20230717	-2.23	10200	20230103	114.71	22400	-2.23	20230717	10200	114.71	20230103	22400	-2.23	20230717	10200	114.71	20230103	5.16	Y	036930	500	241 억		3265318	N	N	120498	N	00	N
88	20230717	100418	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22200	3220	2	16.97	210887715720	9855895	322.17	18980	22350	18650	24650	13290	18980	21397.32	6.77	659	258479	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	50	1	48249212	10711	10.09	2.18	12	20.43	2200.00	10199.00	22350	20230717	-0.67	10200	20230103	117.65	22350	-0.67	20230717	10200	117.65	20230103	22350	-0.67	20230717	10200	117.65	20230103	5.16	Y	036930	500	241 억		3265318	N	N	120498	N	00	N
89	20230717	090417	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18980	0	3	0.00	1372744850	72872	2.38	18980	18990	18650	24650	13290	18980	18836.13	6.77	659	-9056	20026	19502	19226	18702	18426	19365	18565	241	5680	500	14420	10	1	48249212	9158	8.63	1.86	12	0.15	2200.00	10199.00	20100	20230411	-5.57	10200	20230103	86.08	20100	-5.57	20230411	10200	86.08	20230103	20100	-5.57	20230411	10200	86.08	20230103	5.16	Y	036930	500	241 억		3265318	N	N	120498	N	00	N
90	20230714	160417	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18980	-20	5	-0.11	58784624470	3043796	133.66	19380	19750	18950	24700	13300	19000	19313.08	6.47	0	124576	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9158	8.63	1.86	12	6.31	2200.00	10199.00	20100	20230411	-5.57	10200	20230103	86.08	20100	-5.57	20230411	10200	86.08	20230103	20100	-5.57	20230411	10200	86.08	20230103	5.03	Y	036930	500	241 억		3121352	N	N	119705	N	00	N
91	20230714	150418	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19040	40	2	0.21	57041974800	2952090	129.63	19380	19750	18950	24700	13300	19000	19322.57	6.47	0	88492	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9187	8.65	1.87	12	6.12	2200.00	10199.00	20100	20230411	-5.27	10200	20230103	86.67	20100	-5.27	20230411	10200	86.67	20230103	20100	-5.27	20230411	10200	86.67	20230103	5.03	Y	036930	500	241 억		3121352	N	N	110947	N	00	N
92	20230714	140421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19070	70	2	0.37	51943891740	2684015	117.86	19380	19750	18950	24700	13300	19000	19353.06	6.47	0	20272	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9201	8.67	1.87	12	5.56	2200.00	10199.00	20100	20230411	-5.12	10200	20230103	86.96	20100	-5.12	20230411	10200	86.96	20230103	20100	-5.12	20230411	10200	86.96	20230103	5.03	Y	036930	500	241 억		3121352	N	N	110947	N	00	N
93	20230714	130415	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19260	260	2	1.37	48709515010	2515534	110.46	19380	19750	18950	24700	13300	19000	19363.49	6.47	0	13275	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9293	8.75	1.89	12	5.21	2200.00	10199.00	20100	20230411	-4.18	10200	20230103	88.82	20100	-4.18	20230411	10200	88.82	20230103	20100	-4.18	20230411	10200	88.82	20230103	5.03	Y	036930	500	241 억		3121352	N	N	110947	N	00	N
94	20230714	120416	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19300	300	2	1.58	44854790130	2315572	101.68	19380	19750	18950	24700	13300	19000	19370.93	6.47	0	51633	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9312	8.77	1.89	12	4.80	2200.00	10199.00	20100	20230411	-3.98	10200	20230103	89.22	20100	-3.98	20230411	10200	89.22	20230103	20100	-3.98	20230411	10200	89.22	20230103	5.03	Y	036930	500	241 억		3121352	N	N	110947	N	00	N
95	20230714	110418	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19510	510	2	2.68	35353783080	1828412	80.29	19380	19750	18950	24700	13300	19000	19335.79	6.47	0	73506	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9413	8.87	1.91	12	3.79	2200.00	10199.00	20100	20230411	-2.94	10200	20230103	91.27	20100	-2.94	20230411	10200	91.27	20230103	20100	-2.94	20230411	10200	91.27	20230103	5.03	Y	036930	500	241 억		3121352	N	N	110947	N	00	N
96	20230714	100421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19020	20	2	0.11	26176681520	1352098	59.37	19380	19750	19000	24700	13300	19000	19360.05	6.47	0	-24643	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9177	8.65	1.86	12	2.80	2200.00	10199.00	20100	20230411	-5.37	10200	20230103	86.47	20100	-5.37	20230411	10200	86.47	20230103	20100	-5.37	20230411	10200	86.47	20230103	5.03	Y	036930	500	241 억		3121352	N	N	110947	N	00	N
97	20230714	090418	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19380	380	2	2.00	2677193710	138277	6.07	19380	19440	19200	24700	13300	19000	19361.09	6.47	0	-24723	19766	19382	18846	18462	17926	19575	18655	241	5700	500	14440	10	1	48249212	9351	8.81	1.90	12	0.29	2200.00	10199.00	20100	20230411	-3.58	10200	20230103	90.00	20100	-3.58	20230411	10200	90.00	20230103	20100	-3.58	20230411	10200	90.00	20230103	5.03	Y	036930	500	241 억		3121352	N	N	110947	N	00	N
98	20230713	160417	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19000	770	2	4.22	42604882470	2259482	273.22	18380	19230	18310	23650	12770	18230	18855.30	6.44	0	-2017	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	9167	8.64	1.86	12	4.68	2200.00	10199.00	20100	20230411	-5.47	10200	20230103	86.27	20100	-5.47	20230411	10200	86.27	20230103	20100	-5.47	20230411	10200	86.27	20230103	5.10	Y	036930	500	241 억		3107526	N	N	110947	N	00	N
99	20230713	150413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18950	720	2	3.95	40630055960	2155536	260.65	18380	19230	18310	23650	12770	18230	18849.17	6.44	0	-1035	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	9143	8.61	1.86	12	4.47	2200.00	10199.00	20100	20230411	-5.72	10200	20230103	85.78	20100	-5.72	20230411	10200	85.78	20230103	20100	-5.72	20230411	10200	85.78	20230103	5.10	Y	036930	500	241 억		3107526	N	N	73091	N	00	N
100	20230713	140412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18880	650	2	3.57	32667822030	1737506	210.10	18380	19230	18310	23650	12770	18230	18801.56	6.44	0	-6037	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	9109	8.58	1.85	12	3.60	2200.00	10199.00	20100	20230411	-6.07	10200	20230103	85.10	20100	-6.07	20230411	10200	85.10	20230103	20100	-6.07	20230411	10200	85.10	20230103	5.10	Y	036930	500	241 억		3107526	N	N	73091	N	00	N
101	20230713	130415	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18930	700	2	3.84	28730372080	1529767	184.98	18380	19230	18310	23650	12770	18230	18780.88	6.44	0	-42229	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	9134	8.60	1.86	12	3.17	2200.00	10199.00	20100	20230411	-5.82	10200	20230103	85.59	20100	-5.82	20230411	10200	85.59	20230103	20100	-5.82	20230411	10200	85.59	20230103	5.10	Y	036930	500	241 억		3107526	N	N	73091	N	00	N
102	20230713	120411	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18820	590	2	3.24	15990967200	860069	104.00	18380	18850	18310	23650	12770	18230	18592.66	6.44	0	-27561	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	9081	8.55	1.85	12	1.78	2200.00	10199.00	20100	20230411	-6.37	10200	20230103	84.51	20100	-6.37	20230411	10200	84.51	20230103	20100	-6.37	20230411	10200	84.51	20230103	5.10	Y	036930	500	241 억		3107526	N	N	73091	N	00	N
103	20230713	110415	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18480	250	2	1.37	11772683050	633899	76.65	18380	18850	18310	23650	12770	18230	18571.86	6.44	0	-79707	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	8916	8.40	1.81	12	1.31	2200.00	10199.00	20100	20230411	-8.06	10200	20230103	81.18	20100	-8.06	20230411	10200	81.18	20230103	20100	-8.06	20230411	10200	81.18	20230103	5.10	Y	036930	500	241 억		3107526	N	N	73091	N	00	N
104	20230713	100414	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18440	210	2	1.15	9380940120	504206	60.97	18380	18850	18380	23650	12770	18230	18605.37	6.44	0	-59954	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	8897	8.38	1.81	12	1.05	2200.00	10199.00	20100	20230411	-8.26	10200	20230103	80.78	20100	-8.26	20230411	10200	80.78	20230103	20100	-8.26	20230411	10200	80.78	20230103	5.10	Y	036930	500	241 억		3107526	N	N	73091	N	00	N
105	20230713	090339	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18530	300	2	1.65	1026474870	55583	6.72	18380	18540	18380	23650	12770	18230	18467.42	6.44	0	1478	18696	18462	18166	17932	17636	18580	18050	241	5440	500	13850	10	1	48249212	8941	8.42	1.82	12	0.12	2200.00	10199.00	20100	20230411	-7.81	10200	20230103	81.67	20100	-7.81	20230411	10200	81.67	20230103	20100	-7.81	20230411	10200	81.67	20230103	5.10	Y	036930	500	241 억		3107526	N	N	73091	N	00	N
106	20230712	160411	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18230	240	2	1.33	14921642800	821634	133.27	18050	18400	17870	23350	12600	17990	18160.71	6.58	0	-75875	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8796	8.29	1.79	12	1.70	2200.00	10199.00	20100	20230411	-9.30	10200	20230103	78.73	20100	-9.30	20230411	10200	78.73	20230103	20100	-9.30	20230411	10200	78.73	20230103	5.18	Y	036930	500	241 억		3177067	N	N	73091	N	00	N
107	20230712	150410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18170	180	2	1.00	13611194110	749719	121.61	18050	18400	17870	23350	12600	17990	18155.09	6.58	0	-83209	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8767	8.26	1.78	12	1.55	2200.00	10199.00	20100	20230411	-9.60	10200	20230103	78.14	20100	-9.60	20230411	10200	78.14	20230103	20100	-9.60	20230411	10200	78.14	20230103	5.18	Y	036930	500	241 억		3177067	N	N	53345	N	00	N
108	20230712	140408	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18130	140	2	0.78	12012116660	661511	107.30	18050	18400	17870	23350	12600	17990	18158.63	6.58	0	-95134	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8748	8.24	1.78	12	1.37	2200.00	10199.00	20100	20230411	-9.80	10200	20230103	77.75	20100	-9.80	20230411	10200	77.75	20230103	20100	-9.80	20230411	10200	77.75	20230103	5.18	Y	036930	500	241 억		3177067	N	N	53345	N	00	N
109	20230712	130410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18140	150	2	0.83	10631407830	585409	94.96	18050	18400	17870	23350	12600	17990	18160.68	6.58	0	-100616	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8752	8.25	1.78	12	1.21	2200.00	10199.00	20100	20230411	-9.75	10200	20230103	77.84	20100	-9.75	20230411	10200	77.84	20230103	20100	-9.75	20230411	10200	77.84	20230103	5.18	Y	036930	500	241 억		3177067	N	N	53345	N	00	N
110	20230712	120411	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18110	120	2	0.67	9809411620	540140	87.61	18050	18400	17870	23350	12600	17990	18160.91	6.58	0	-100191	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8738	8.23	1.78	12	1.12	2200.00	10199.00	20100	20230411	-9.90	10200	20230103	77.55	20100	-9.90	20230411	10200	77.55	20230103	20100	-9.90	20230411	10200	77.55	20230103	5.18	Y	036930	500	241 억		3177067	N	N	53345	N	00	N
111	20230712	110410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18170	180	2	1.00	8292775870	456470	74.04	18050	18400	17870	23350	12600	17990	18167.23	6.58	0	-99994	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8767	8.26	1.78	12	0.95	2200.00	10199.00	20100	20230411	-9.60	10200	20230103	78.14	20100	-9.60	20230411	10200	78.14	20230103	20100	-9.60	20230411	10200	78.14	20230103	5.18	Y	036930	500	241 억		3177067	N	N	53345	N	00	N
112	20230712	100412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18120	130	2	0.72	6354489380	349968	56.77	18050	18400	17870	23350	12600	17990	18157.40	6.58	0	-100462	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8743	8.24	1.78	12	0.73	2200.00	10199.00	20100	20230411	-9.85	10200	20230103	77.65	20100	-9.85	20230411	10200	77.65	20230103	20100	-9.85	20230411	10200	77.65	20230103	5.18	Y	036930	500	241 억		3177067	N	N	53345	N	00	N
113	20230712	090411	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18040	50	2	0.28	840216230	46760	7.58	18050	18060	17870	23350	12600	17990	17968.64	6.58	0	-25141	18270	18130	17850	17710	17430	18200	17780	241	5375	500	13670	10	1	48249212	8704	8.20	1.77	12	0.10	2200.00	10199.00	20100	20230411	-10.25	10200	20230103	76.86	20100	-10.25	20230411	10200	76.86	20230103	20100	-10.25	20230411	10200	76.86	20230103	5.18	Y	036930	500	241 억		3177067	N	N	53345	N	00	N
114	20230711	160405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17990	700	2	4.05	10858847280	610266	75.14	17570	17990	17570	22450	12110	17290	17793.23	6.61	0	-19486	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8680	8.18	1.76	12	1.26	2200.00	10199.00	20100	20230411	-10.50	10200	20230103	76.37	20100	-10.50	20230411	10200	76.37	20230103	20100	-10.50	20230411	10200	76.37	20230103	5.30	Y	036930	500	241 억		3187022	N	N	53345	N	00	N
115	20230711	150405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17950	660	2	3.82	10071574960	566469	69.75	17570	17970	17570	22450	12110	17290	17779.57	6.61	0	-22010	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8661	8.16	1.76	12	1.17	2200.00	10199.00	20100	20230411	-10.70	10200	20230103	75.98	20100	-10.70	20230411	10200	75.98	20230103	20100	-10.70	20230411	10200	75.98	20230103	5.30	Y	036930	500	241 억		3187022	N	N	70585	N	00	N
116	20230711	140404	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17850	560	2	3.24	8542760290	481086	59.24	17570	17940	17570	22450	12110	17290	17757.24	6.61	0	-13250	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8612	8.11	1.75	12	1.00	2200.00	10199.00	20100	20230411	-11.19	10200	20230103	75.00	20100	-11.19	20230411	10200	75.00	20230103	20100	-11.19	20230411	10200	75.00	20230103	5.30	Y	036930	500	241 억		3187022	N	N	70585	N	00	N
117	20230711	130357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17880	590	2	3.41	7782726080	438478	53.99	17570	17940	17570	22450	12110	17290	17749.41	6.61	0	-2151	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8627	8.13	1.75	12	0.91	2200.00	10199.00	20100	20230411	-11.04	10200	20230103	75.29	20100	-11.04	20230411	10200	75.29	20230103	20100	-11.04	20230411	10200	75.29	20230103	5.30	Y	036930	500	241 억		3187022	N	N	70585	N	00	N
118	20230711	120407	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17870	580	2	3.35	7115408460	401089	49.39	17570	17940	17570	22450	12110	17290	17740.22	6.61	0	686	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8622	8.12	1.75	12	0.83	2200.00	10199.00	20100	20230411	-11.09	10200	20230103	75.20	20100	-11.09	20230411	10200	75.20	20230103	20100	-11.09	20230411	10200	75.20	20230103	5.30	Y	036930	500	241 억		3187022	N	N	70585	N	00	N
119	20230711	110410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17870	580	2	3.35	6146625420	346938	42.72	17570	17910	17570	22450	12110	17290	17716.78	6.61	0	5353	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8622	8.12	1.75	12	0.72	2200.00	10199.00	20100	20230411	-11.09	10200	20230103	75.20	20100	-11.09	20230411	10200	75.20	20230103	20100	-11.09	20230411	10200	75.20	20230103	5.30	Y	036930	500	241 억		3187022	N	N	70585	N	00	N
120	20230711	100407	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17660	370	2	2.14	3940510360	222971	27.45	17570	17780	17570	22450	12110	17290	17672.75	6.61	0	-5922	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8521	8.03	1.73	12	0.46	2200.00	10199.00	20100	20230411	-12.14	10200	20230103	73.14	20100	-12.14	20230411	10200	73.14	20230103	20100	-12.14	20230411	10200	73.14	20230103	5.30	Y	036930	500	241 억		3187022	N	N	70585	N	00	N
121	20230711	090406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17710	420	2	2.43	1063123580	60098	7.40	17570	17780	17570	22450	12110	17290	17689.83	6.61	0	10797	18016	17652	17446	17082	16876	17550	16980	241	5170	500	13140	10	1	48249212	8545	8.05	1.74	12	0.12	2200.00	10199.00	20100	20230411	-11.89	10200	20230103	73.63	20100	-11.89	20230411	10200	73.63	20230103	20100	-11.89	20230411	10200	73.63	20230103	5.30	Y	036930	500	241 억		3187022	N	N	70585	N	00	N
122	20230710	160406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17290	-460	5	-2.59	14142624650	807127	92.72	17700	17810	17240	23050	12430	17750	17522.73	6.49	0	36351	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8342	7.86	1.70	12	1.67	2200.00	10199.00	20100	20230411	-13.98	10200	20230103	69.51	20100	-13.98	20230411	10200	69.51	20230103	20100	-13.98	20230411	10200	69.51	20230103	5.44	Y	036930	500	241 억		3131046	N	N	70585	N	00	N
123	20230710	150403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17380	-370	5	-2.08	12125867760	690524	79.32	17700	17810	17330	23050	12430	17750	17560.27	6.49	0	-3500	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8386	7.90	1.70	12	1.43	2200.00	10199.00	20100	20230411	-13.53	10200	20230103	70.39	20100	-13.53	20230411	10200	70.39	20230103	20100	-13.53	20230411	10200	70.39	20230103	5.44	Y	036930	500	241 억		3131046	N	N	75391	N	00	N
124	20230710	140402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17600	-150	5	-0.85	9785999880	556333	63.91	17700	17810	17380	23050	12430	17750	17590.06	6.49	0	23346	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8492	8.00	1.73	12	1.15	2200.00	10199.00	20100	20230411	-12.44	10200	20230103	72.55	20100	-12.44	20230411	10200	72.55	20230103	20100	-12.44	20230411	10200	72.55	20230103	5.44	Y	036930	500	241 억		3131046	N	N	75391	N	00	N
125	20230710	130359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17630	-120	5	-0.68	8961225430	509588	58.54	17700	17810	17380	23050	12430	17750	17585.10	6.49	0	29271	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8506	8.01	1.73	12	1.06	2200.00	10199.00	20100	20230411	-12.29	10200	20230103	72.84	20100	-12.29	20230411	10200	72.84	20230103	20100	-12.29	20230411	10200	72.84	20230103	5.44	Y	036930	500	241 억		3131046	N	N	75391	N	00	N
126	20230710	120405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17680	-70	5	-0.39	7922667540	450594	51.76	17700	17810	17380	23050	12430	17750	17582.56	6.49	0	38913	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8530	8.04	1.73	12	0.93	2200.00	10199.00	20100	20230411	-12.04	10200	20230103	73.33	20100	-12.04	20230411	10200	73.33	20230103	20100	-12.04	20230411	10200	73.33	20230103	5.44	Y	036930	500	241 억		3131046	N	N	75391	N	00	N
127	20230710	110406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17600	-150	5	-0.85	7199135540	409611	47.05	17700	17810	17380	23050	12430	17750	17575.36	6.49	0	34810	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8492	8.00	1.73	12	0.85	2200.00	10199.00	20100	20230411	-12.44	10200	20230103	72.55	20100	-12.44	20230411	10200	72.55	20230103	20100	-12.44	20230411	10200	72.55	20230103	5.44	Y	036930	500	241 억		3131046	N	N	75391	N	00	N
128	20230710	100405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17690	-60	5	-0.34	5276894100	300891	34.56	17700	17720	17380	23050	12430	17750	17537.26	6.49	0	59343	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8535	8.04	1.73	12	0.62	2200.00	10199.00	20100	20230411	-11.99	10200	20230103	73.43	20100	-11.99	20230411	10200	73.43	20230103	20100	-11.99	20230411	10200	73.43	20230103	5.44	Y	036930	500	241 억		3131046	N	N	75391	N	00	N
129	20230710	090402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17550	-200	5	-1.13	583909380	33080	3.80	17700	17720	17540	23050	12430	17750	17650.13	6.49	0	-443	18636	18192	17946	17502	17256	18070	17380	241	5310	500	13490	10	1	48249212	8468	7.98	1.72	12	0.07	2200.00	10199.00	20100	20230411	-12.69	10200	20230103	72.06	20100	-12.69	20230411	10200	72.06	20230103	20100	-12.69	20230411	10200	72.06	20230103	5.44	Y	036930	500	241 억		3131046	N	N	75391	N	00	N
130	20230707	160359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17750	-400	5	-2.20	15509401410	862571	67.33	18140	18390	17700	23550	12710	18150	17981.13	6.36	0	34652	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8564	8.07	1.74	12	1.79	2200.00	10199.00	20100	20230411	-11.69	10200	20230103	74.02	20100	-11.69	20230411	10200	74.02	20230103	20100	-11.69	20230411	10200	74.02	20230103	5.45	Y	036930	500	241 억		3068373	N	N	75391	N	00	N
131	20230707	150402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17820	-330	5	-1.82	13565648300	753052	58.78	18140	18390	17740	23550	12710	18150	18014.13	6.36	0	10844	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8598	8.10	1.75	12	1.56	2200.00	10199.00	20100	20230411	-11.34	10200	20230103	74.71	20100	-11.34	20230411	10200	74.71	20230103	20100	-11.34	20230411	10200	74.71	20230103	5.45	Y	036930	500	241 억		3068373	N	N	68073	N	00	N
132	20230707	140408	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17830	-320	5	-1.76	11548793470	639748	49.94	18140	18390	17740	23550	12710	18150	18052.02	6.36	0	-2122	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8603	8.10	1.75	12	1.33	2200.00	10199.00	20100	20230411	-11.29	10200	20230103	74.80	20100	-11.29	20230411	10200	74.80	20230103	20100	-11.29	20230411	10200	74.80	20230103	5.45	Y	036930	500	241 억		3068373	N	N	68073	N	00	N
133	20230707	130405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17850	-300	5	-1.65	9703666020	536246	41.86	18140	18390	17840	23550	12710	18150	18095.50	6.36	0	-9786	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8612	8.11	1.75	12	1.11	2200.00	10199.00	20100	20230411	-11.19	10200	20230103	75.00	20100	-11.19	20230411	10200	75.00	20230103	20100	-11.19	20230411	10200	75.00	20230103	5.45	Y	036930	500	241 억		3068373	N	N	68073	N	00	N
134	20230707	120405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	17950	-200	5	-1.10	8116881770	447779	34.95	18140	18390	17920	23550	12710	18150	18126.96	6.36	0	7467	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8661	8.16	1.76	12	0.93	2200.00	10199.00	20100	20230411	-10.70	10200	20230103	75.98	20100	-10.70	20230411	10200	75.98	20230103	20100	-10.70	20230411	10200	75.98	20230103	5.45	Y	036930	500	241 억		3068373	N	N	68073	N	00	N
135	20230707	110405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18010	-140	5	-0.77	6462749250	355836	27.78	18140	18390	17920	23550	12710	18150	18162.17	6.36	0	-10700	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8690	8.19	1.77	12	0.74	2200.00	10199.00	20100	20230411	-10.40	10200	20230103	76.57	20100	-10.40	20230411	10200	76.57	20230103	20100	-10.40	20230411	10200	76.57	20230103	5.45	Y	036930	500	241 억		3068373	N	N	68073	N	00	N
136	20230707	100403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18120	-30	5	-0.17	4132956750	226958	17.72	18140	18390	18090	23550	12710	18150	18210.36	6.36	0	-1668	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8743	8.24	1.78	12	0.47	2200.00	10199.00	20100	20230411	-9.85	10200	20230103	77.65	20100	-9.85	20230411	10200	77.65	20230103	20100	-9.85	20230411	10200	77.65	20230103	5.45	Y	036930	500	241 억		3068373	N	N	68073	N	00	N
137	20230707	090402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18100	-50	5	-0.28	619729320	34179	2.67	18140	18190	18090	23550	12710	18150	18131.60	6.36	0	3808	19230	18690	18370	17830	17510	18530	17670	241	5420	500	13790	10	1	48249212	8733	8.23	1.77	12	0.07	2200.00	10199.00	20100	20230411	-9.95	10200	20230103	77.45	20100	-9.95	20230411	10200	77.45	20230103	20100	-9.95	20230411	10200	77.45	20230103	5.45	Y	036930	500	241 억		3068373	N	N	68073	N	00	N
138	20230706	160402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18150	-750	5	-3.97	23439790150	1273024	81.72	18660	18910	18050	24550	13230	18900	18413.32	5.95	0	194921	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8757	8.25	1.78	12	2.64	2200.00	10199.00	20100	20230411	-9.70	10200	20230103	77.94	20100	-9.70	20230411	10200	77.94	20230103	20100	-9.70	20230411	10200	77.94	20230103	5.56	Y	036930	500	241 억		2870560	N	N	68073	N	00	N
139	20230706	150403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18190	-710	5	-3.76	21777638810	1181510	75.85	18660	18910	18050	24550	13230	18900	18431.84	5.95	0	170125	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8777	8.27	1.78	12	2.45	2200.00	10199.00	20100	20230411	-9.50	10200	20230103	78.33	20100	-9.50	20230411	10200	78.33	20230103	20100	-9.50	20230411	10200	78.33	20230103	5.56	Y	036930	500	241 억		2870560	N	N	90795	N	00	N
140	20230706	140402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18340	-560	5	-2.96	19184862040	1039146	66.71	18660	18910	18050	24550	13230	18900	18461.93	5.95	0	146363	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8849	8.34	1.80	12	2.15	2200.00	10199.00	20100	20230411	-8.76	10200	20230103	79.80	20100	-8.76	20230411	10200	79.80	20230103	20100	-8.76	20230411	10200	79.80	20230103	5.56	Y	036930	500	241 억		2870560	N	N	90795	N	00	N
141	20230706	130400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18260	-640	5	-3.39	13721832260	738674	47.42	18660	18910	18260	24550	13230	18900	18576.08	5.95	0	51428	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8810	8.30	1.79	12	1.53	2200.00	10199.00	20100	20230411	-9.15	10200	20230103	79.02	20100	-9.15	20230411	10200	79.02	20230103	20100	-9.15	20230411	10200	79.02	20230103	5.56	Y	036930	500	241 억		2870560	N	N	90795	N	00	N
142	20230706	120401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18520	-380	5	-2.01	10484033220	562786	36.13	18660	18910	18470	24550	13230	18900	18628.57	5.95	0	90996	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8936	8.42	1.82	12	1.17	2200.00	10199.00	20100	20230411	-7.86	10200	20230103	81.57	20100	-7.86	20230411	10200	81.57	20230103	20100	-7.86	20230411	10200	81.57	20230103	5.56	Y	036930	500	241 억		2870560	N	N	90795	N	00	N
143	20230706	110404	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18650	-250	5	-1.32	8565263720	459369	29.49	18660	18910	18470	24550	13230	18900	18645.44	5.95	0	63977	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8998	8.48	1.83	12	0.95	2200.00	10199.00	20100	20230411	-7.21	10200	20230103	82.84	20100	-7.21	20230411	10200	82.84	20230103	20100	-7.21	20230411	10200	82.84	20230103	5.56	Y	036930	500	241 억		2870560	N	N	90795	N	00	N
144	20230706	100400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18620	-280	5	-1.48	5687412580	304383	19.54	18660	18910	18520	24550	13230	18900	18684.70	5.95	0	49625	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8984	8.46	1.83	12	0.63	2200.00	10199.00	20100	20230411	-7.36	10200	20230103	82.55	20100	-7.36	20230411	10200	82.55	20230103	20100	-7.36	20230411	10200	82.55	20230103	5.56	Y	036930	500	241 억		2870560	N	N	90795	N	00	N
145	20230706	090401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18640	-260	5	-1.38	1229260380	66052	4.24	18660	18660	18520	24550	13230	18900	18608.28	5.95	0	9611	19733	19316	18983	18566	18233	19150	18400	241	5660	500	14360	10	1	48249212	8994	8.47	1.83	12	0.14	2200.00	10199.00	20100	20230411	-7.26	10200	20230103	82.75	20100	-7.26	20230411	10200	82.75	20230103	20100	-7.26	20230411	10200	82.75	20230103	5.56	Y	036930	500	241 억		2870560	N	N	90795	N	00	N
146	20230705	160359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18900	-460	5	-2.38	29240587090	1541774	123.17	19400	19400	18650	25150	13560	19360	18965.60	6.43	0	-254771	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9119	8.59	1.85	12	3.20	2200.00	10199.00	20100	20230411	-5.97	10200	20230103	85.29	20100	-5.97	20230411	10200	85.29	20230103	20100	-5.97	20230411	10200	85.29	20230103	5.85	Y	036930	500	241 억		3104565	N	N	90795	N	00	N
147	20230705	150359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18930	-430	5	-2.22	27246406100	1436664	114.78	19400	19400	18650	25150	13560	19360	18965.02	6.43	0	-276706	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9134	8.60	1.86	12	2.98	2200.00	10199.00	20100	20230411	-5.82	10200	20230103	85.59	20100	-5.82	20230411	10200	85.59	20230103	20100	-5.82	20230411	10200	85.59	20230103	5.85	Y	036930	500	241 억		3104565	N	N	103833	N	00	N
148	20230705	140355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18820	-540	5	-2.79	22298322810	1172859	93.70	19400	19400	18810	25150	13560	19360	19011.91	6.43	0	-266581	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9081	8.55	1.85	12	2.43	2200.00	10199.00	20100	20230411	-6.37	10200	20230103	84.51	20100	-6.37	20230411	10200	84.51	20230103	20100	-6.37	20230411	10200	84.51	20230103	5.85	Y	036930	500	241 억		3104565	N	N	103833	N	00	N
149	20230705	130355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18900	-460	5	-2.38	20327018260	1068274	85.35	19400	19400	18810	25150	13560	19360	19027.88	6.43	0	-244424	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9119	8.59	1.85	12	2.21	2200.00	10199.00	20100	20230411	-5.97	10200	20230103	85.29	20100	-5.97	20230411	10200	85.29	20230103	20100	-5.97	20230411	10200	85.29	20230103	5.85	Y	036930	500	241 억		3104565	N	N	103833	N	00	N
150	20230705	120355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18910	-450	5	-2.32	17148819220	899679	71.88	19400	19400	18820	25150	13560	19360	19061.01	6.43	0	-246108	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9124	8.60	1.85	12	1.86	2200.00	10199.00	20100	20230411	-5.92	10200	20230103	85.39	20100	-5.92	20230411	10200	85.39	20230103	20100	-5.92	20230411	10200	85.39	20230103	5.85	Y	036930	500	241 억		3104565	N	N	103833	N	00	N
151	20230705	110358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19020	-340	5	-1.76	15193597860	796600	63.64	19400	19400	18820	25150	13560	19360	19073.02	6.43	0	-231224	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9177	8.65	1.86	12	1.65	2200.00	10199.00	20100	20230411	-5.37	10200	20230103	86.47	20100	-5.37	20230411	10200	86.47	20230103	20100	-5.37	20230411	10200	86.47	20230103	5.85	Y	036930	500	241 억		3104565	N	N	103833	N	00	N
152	20230705	100357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	18970	-390	5	-2.01	13066426610	684703	54.70	19400	19400	18820	25150	13560	19360	19083.31	6.43	0	-225891	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9153	8.62	1.86	12	1.42	2200.00	10199.00	20100	20230411	-5.62	10200	20230103	85.98	20100	-5.62	20230411	10200	85.98	20230103	20100	-5.62	20230411	10200	85.98	20230103	5.85	Y	036930	500	241 억		3104565	N	N	103833	N	00	N
153	20230705	090356	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19290	-70	5	-0.36	1202946990	62269	4.97	19400	19400	19200	25150	13560	19360	19318.49	6.43	0	-27282	19693	19526	19243	19076	18793	19610	19160	241	5795	500	14710	10	1	48249212	9307	8.77	1.89	12	0.13	2200.00	10199.00	20100	20230411	-4.03	10200	20230103	89.12	20100	-4.03	20230411	10200	89.12	20230103	20100	-4.03	20230411	10200	89.12	20230103	5.85	Y	036930	500	241 억		3104565	N	N	103833	N	00	N
154	20230704	160355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19360	150	2	0.78	23833524710	1240459	53.72	19340	19410	18960	24950	13450	19210	19213.00	6.48	0	-52257	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9341	8.80	1.90	12	2.57	2200.00	10199.00	20100	20230411	-3.68	10200	20230103	89.80	20100	-3.68	20230411	10200	89.80	20230103	20100	-3.68	20230411	10200	89.80	20230103	5.76	Y	036930	500	241 억		3125815	N	N	103833	N	00	N
155	20230704	150351	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19350	140	2	0.73	22364000020	1164467	50.43	19340	19410	18960	24950	13450	19210	19205.35	6.48	0	-43741	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9336	8.80	1.90	12	2.41	2200.00	10199.00	20100	20230411	-3.73	10200	20230103	89.71	20100	-3.73	20230411	10200	89.71	20230103	20100	-3.73	20230411	10200	89.71	20230103	5.76	Y	036930	500	241 억		3125815	N	N	132913	N	00	N
156	20230704	140355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19350	140	2	0.73	20333067260	1059379	45.88	19340	19410	18960	24950	13450	19210	19193.38	6.48	0	-18477	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9336	8.80	1.90	12	2.20	2200.00	10199.00	20100	20230411	-3.73	10200	20230103	89.71	20100	-3.73	20230411	10200	89.71	20230103	20100	-3.73	20230411	10200	89.71	20230103	5.76	Y	036930	500	241 억		3125815	N	N	132913	N	00	N
157	20230704	130350	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19380	170	2	0.88	18412185270	960076	41.58	19340	19400	18960	24950	13450	19210	19177.84	6.48	0	620	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9351	8.81	1.90	12	1.99	2200.00	10199.00	20100	20230411	-3.58	10200	20230103	90.00	20100	-3.58	20230411	10200	90.00	20230103	20100	-3.58	20230411	10200	90.00	20230103	5.76	Y	036930	500	241 억		3125815	N	N	132913	N	00	N
158	20230704	120353	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19180	-30	5	-0.16	14729197480	769388	33.32	19340	19340	18960	24950	13450	19210	19144.04	6.48	0	-55790	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9254	8.72	1.88	12	1.59	2200.00	10199.00	20100	20230411	-4.58	10200	20230103	88.04	20100	-4.58	20230411	10200	88.04	20230103	20100	-4.58	20230411	10200	88.04	20230103	5.76	Y	036930	500	241 억		3125815	N	N	132913	N	00	N
159	20230704	110349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19150	-60	5	-0.31	13117701530	685228	29.67	19340	19340	18960	24950	13450	19210	19143.56	6.48	0	-33777	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9240	8.70	1.88	12	1.42	2200.00	10199.00	20100	20230411	-4.73	10200	20230103	87.75	20100	-4.73	20230411	10200	87.75	20230103	20100	-4.73	20230411	10200	87.75	20230103	5.76	Y	036930	500	241 억		3125815	N	N	132913	N	00	N
160	20230704	100348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19240	30	2	0.16	8965143730	469056	20.31	19340	19340	18960	24950	13450	19210	19113.16	6.48	0	-47862	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9283	8.75	1.89	12	0.97	2200.00	10199.00	20100	20230411	-4.28	10200	20230103	88.63	20100	-4.28	20230411	10200	88.63	20230103	20100	-4.28	20230411	10200	88.63	20230103	5.76	Y	036930	500	241 억		3125815	N	N	132913	N	00	N
161	20230704	090349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19040	-170	5	-0.88	1510477250	78716	3.41	19340	19340	19000	24950	13450	19210	19188.95	6.48	0	-24257	19883	19546	19333	18996	18783	19715	19165	241	5750	500	14590	10	1	48249212	9187	8.65	1.87	12	0.16	2200.00	10199.00	20100	20230411	-5.27	10200	20230103	86.67	20100	-5.27	20230411	10200	86.67	20230103	20100	-5.27	20230411	10200	86.67	20230103	5.76	Y	036930	500	241 억		3125815	N	N	132913	N	00	N
162	20230703	160346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19210	210	2	1.11	44571571920	2295375	98.32	19200	19670	19120	24700	13300	19000	19418.51	6.55	0	-34434	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9269	8.73	1.88	12	4.76	2200.00	10199.00	20100	20230411	-4.43	10200	20230103	88.33	20100	-4.43	20230411	10200	88.33	20230103	20100	-4.43	20230411	10200	88.33	20230103	5.98	Y	036930	500	241 억		3162356	N	N	130774	N	00	N
163	20230703	150349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19350	350	2	1.84	41787294760	2150828	92.13	19200	19670	19120	24700	13300	19000	19428.47	6.55	0	-54781	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9336	8.80	1.90	12	4.46	2200.00	10199.00	20100	20230411	-3.73	10200	20230103	89.71	20100	-3.73	20230411	10200	89.71	20230103	20100	-3.73	20230411	10200	89.71	20230103	5.98	Y	036930	500	241 억		3162356	N	N	101221	N	00	N
164	20230703	140347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19360	360	2	1.89	39082131440	2011253	86.15	19200	19670	19120	24700	13300	19000	19431.73	6.55	0	-86899	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9341	8.80	1.90	12	4.17	2200.00	10199.00	20100	20230411	-3.68	10200	20230103	89.80	20100	-3.68	20230411	10200	89.80	20230103	20100	-3.68	20230411	10200	89.80	20230103	5.98	Y	036930	500	241 억		3162356	N	N	101221	N	00	N
165	20230703	130346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19490	490	2	2.58	36521302350	1879214	80.50	19200	19670	19120	24700	13300	19000	19434.35	6.55	0	-80424	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9404	8.86	1.91	12	3.89	2200.00	10199.00	20100	20230411	-3.03	10200	20230103	91.08	20100	-3.03	20230411	10200	91.08	20230103	20100	-3.03	20230411	10200	91.08	20230103	5.98	Y	036930	500	241 억		3162356	N	N	101221	N	00	N
166	20230703	120347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19500	500	2	2.63	32779762770	1686723	72.25	19200	19670	19120	24700	13300	19000	19433.99	6.55	0	-72357	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9409	8.86	1.91	12	3.50	2200.00	10199.00	20100	20230411	-2.99	10200	20230103	91.18	20100	-2.99	20230411	10200	91.18	20230103	20100	-2.99	20230411	10200	91.18	20230103	5.98	Y	036930	500	241 억		3162356	N	N	101221	N	00	N
167	20230703	110347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19590	590	2	3.11	26369653000	1359335	58.23	19200	19590	19120	24700	13300	19000	19398.94	6.55	0	-43858	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9452	8.90	1.92	12	2.82	2200.00	10199.00	20100	20230411	-2.54	10200	20230103	92.06	20100	-2.54	20230411	10200	92.06	20230103	20100	-2.54	20230411	10200	92.06	20230103	5.98	Y	036930	500	241 억		3162356	N	N	101221	N	00	N
168	20230703	100341	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19290	290	2	1.53	17484853610	902569	38.66	19200	19570	19120	24700	13300	19000	19372.32	6.55	0	-146232	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9307	8.77	1.89	12	1.87	2200.00	10199.00	20100	20230411	-4.03	10200	20230103	89.12	20100	-4.03	20230411	10200	89.12	20230103	20100	-4.03	20230411	10200	89.12	20230103	5.98	Y	036930	500	241 억		3162356	N	N	101221	N	00	N
169	20230703	090341	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19210	210	2	1.11	1554772850	80969	3.47	19200	19240	19120	24700	13300	19000	19202.08	6.55	0	-17550	19706	19352	19006	18652	18306	19180	18480	241	5700	500	14440	10	1	48249212	9269	8.73	1.88	12	0.17	2200.00	10199.00	20100	20230411	-4.43	10200	20230103	88.33	20100	-4.43	20230411	10200	88.33	20230103	20100	-4.43	20230411	10200	88.33	20230103	5.98	Y	036930	500	241 억		3162356	N	N	101221	N	00	N