KissMeData/036930/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	160440	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	500	2	1.86	28165687350	1037580	53.33	27050	27550	26650	34950	18850	26900	27144.63	8.62	0	31047	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	13220	12.45	2.69	12	2.15	2200.00	10199.00	29900	20230801	-8.36	10200	20230103	168.63	29900	-8.36	20230801	10200	168.63	20230103	29900	-8.36	20230801	10200	168.63	20230103	3.79	Y	036930	500	241 억		4161464	N	N	97516	N	00	N
3	20230831	150547	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	500	2	1.86	25032946150	923168	47.45	27050	27550	26650	34950	18850	26900	27116.35	8.62	0	-18305	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	13220	12.45	2.69	12	1.91	2200.00	10199.00	29900	20230801	-8.36	10200	20230103	168.63	29900	-8.36	20230801	10200	168.63	20230103	29900	-8.36	20230801	10200	168.63	20230103	3.79	Y	036930	500	241 억		4161464	N	N	43492	N	00	N
4	20230831	140618	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27300	400	2	1.49	20892918800	772233	39.69	27050	27550	26650	34950	18850	26900	27055.20	8.62	0	-18826	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	13172	12.41	2.68	12	1.60	2200.00	10199.00	29900	20230801	-8.70	10200	20230103	167.65	29900	-8.70	20230801	10200	167.65	20230103	29900	-8.70	20230801	10200	167.65	20230103	3.79	Y	036930	500	241 억		4161464	N	N	43492	N	00	N
5	20230831	130558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	450	2	1.67	17382902900	643900	33.10	27050	27550	26650	34950	18850	26900	26996.28	8.62	0	-18356	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	13196	12.43	2.68	12	1.33	2200.00	10199.00	29900	20230801	-8.53	10200	20230103	168.14	29900	-8.53	20230801	10200	168.14	20230103	29900	-8.53	20230801	10200	168.14	20230103	3.79	Y	036930	500	241 억		4161464	N	N	43492	N	00	N
6	20230831	120606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	100	2	0.37	11787078250	438786	22.55	27050	27150	26650	34950	18850	26900	26862.93	8.62	0	-20410	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	13027	12.27	2.65	12	0.91	2200.00	10199.00	29900	20230801	-9.70	10200	20230103	164.71	29900	-9.70	20230801	10200	164.71	20230103	29900	-9.70	20230801	10200	164.71	20230103	3.79	Y	036930	500	241 억		4161464	N	N	43492	N	00	N
7	20230831	110831	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	-150	5	-0.56	9593457500	357157	18.36	27050	27150	26650	34950	18850	26900	26860.62	8.62	0	-44864	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	12907	12.16	2.62	12	0.74	2200.00	10199.00	29900	20230801	-10.54	10200	20230103	162.25	29900	-10.54	20230801	10200	162.25	20230103	29900	-10.54	20230801	10200	162.25	20230103	3.79	Y	036930	500	241 억		4161464	N	N	43492	N	00	N
8	20230831	100639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	50	2	0.19	7283412250	270897	13.92	27050	27150	26650	34950	18850	26900	26886.28	8.62	0	-44349	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	13003	12.25	2.64	12	0.56	2200.00	10199.00	29900	20230801	-9.87	10200	20230103	164.22	29900	-9.87	20230801	10200	164.22	20230103	29900	-9.87	20230801	10200	164.22	20230103	3.79	Y	036930	500	241 억		4161464	N	N	43492	N	00	N
9	20230831	090527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-100	5	-0.37	1624610450	60397	3.10	27050	27050	26700	34950	18850	26900	26898.86	8.62	0	-19115	28133	27516	26683	26066	25233	27825	26375	241	8050	500	20440	50	1	48249212	12931	12.18	2.63	12	0.13	2200.00	10199.00	29900	20230801	-10.37	10200	20230103	162.75	29900	-10.37	20230801	10200	162.75	20230103	29900	-10.37	20230801	10200	162.75	20230103	3.79	Y	036930	500	241 억		4161464	N	N	43492	N	00	N
10	20230830	160443	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	1600	2	6.32	51616347850	1931132	237.43	25900	27300	25850	32850	17750	25300	26728.36	8.05	0	241630	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	12979	12.23	2.64	12	4.00	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.65	Y	036930	500	241 억		3884861	N	N	43390	N	00	N
11	20230830	150533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27050	1750	2	6.92	48275179100	1807410	222.22	25900	27300	25850	32850	17750	25300	26709.61	8.05	0	258433	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	13051	12.30	2.65	12	3.75	2200.00	10199.00	29900	20230801	-9.53	10200	20230103	165.20	29900	-9.53	20230801	10200	165.20	20230103	29900	-9.53	20230801	10200	165.20	20230103	3.65	Y	036930	500	241 억		3884861	N	N	55810	N	00	N
12	20230830	140600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	1650	2	6.52	43554565600	1632150	200.67	25900	27300	25850	32850	17750	25300	26685.42	8.05	0	225438	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	13003	12.25	2.64	12	3.38	2200.00	10199.00	29900	20230801	-9.87	10200	20230103	164.22	29900	-9.87	20230801	10200	164.22	20230103	29900	-9.87	20230801	10200	164.22	20230103	3.65	Y	036930	500	241 억		3884861	N	N	55810	N	00	N
13	20230830	130548	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	1600	2	6.32	40304194300	1511571	185.85	25900	27300	25850	32850	17750	25300	26663.80	8.05	0	205279	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	12979	12.23	2.64	12	3.13	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.65	Y	036930	500	241 억		3884861	N	N	55810	N	00	N
14	20230830	120559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	1600	2	6.32	38083432550	1429319	175.73	25900	27300	25850	32850	17750	25300	26644.49	8.05	0	190763	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	12979	12.23	2.64	12	2.96	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.65	Y	036930	500	241 억		3884861	N	N	55810	N	00	N
15	20230830	110829	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	1650	2	6.52	34811307100	1308144	160.84	25900	27300	25850	32850	17750	25300	26611.25	8.05	0	149354	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	13003	12.25	2.64	12	2.71	2200.00	10199.00	29900	20230801	-9.87	10200	20230103	164.22	29900	-9.87	20230801	10200	164.22	20230103	29900	-9.87	20230801	10200	164.22	20230103	3.65	Y	036930	500	241 억		3884861	N	N	55810	N	00	N
16	20230830	100626	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	1650	2	6.52	22035237200	834707	102.63	25900	27050	25850	32850	17750	25300	26398.81	8.05	0	114946	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	13003	12.25	2.64	12	1.73	2200.00	10199.00	29900	20230801	-9.87	10200	20230103	164.22	29900	-9.87	20230801	10200	164.22	20230103	29900	-9.87	20230801	10200	164.22	20230103	3.65	Y	036930	500	241 억		3884861	N	N	55810	N	00	N
17	20230830	090521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	800	2	3.16	3067863650	118026	14.51	25900	26150	25850	32850	17750	25300	25993.29	8.05	0	15416	26000	25650	25100	24750	24200	25825	24925	241	7550	500	19220	50	1	48249212	12593	11.86	2.56	12	0.24	2200.00	10199.00	29900	20230801	-12.71	10200	20230103	155.88	29900	-12.71	20230801	10200	155.88	20230103	29900	-12.71	20230801	10200	155.88	20230103	3.65	Y	036930	500	241 억		3884861	N	N	55810	N	00	N
18	20230829	160438	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	500	2	2.02	20266080700	808360	71.00	25000	25450	24550	32200	17400	24800	25070.26	7.82	0	81836	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	12207	11.50	2.48	12	1.68	2200.00	10199.00	29900	20230801	-15.38	10200	20230103	148.04	29900	-15.38	20230801	10200	148.04	20230103	29900	-15.38	20230801	10200	148.04	20230103	3.60	Y	036930	500	241 억		3771774	N	N	55810	N	00	N
19	20230829	150536	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	500	2	2.02	19136845500	763780	67.08	25000	25450	24550	32200	17400	24800	25055.55	7.82	0	72873	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	12207	11.50	2.48	12	1.58	2200.00	10199.00	29900	20230801	-15.38	10200	20230103	148.04	29900	-15.38	20230801	10200	148.04	20230103	29900	-15.38	20230801	10200	148.04	20230103	3.60	Y	036930	500	241 억		3771774	N	N	176495	N	00	N
20	20230829	140617	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	550	2	2.22	16781617600	671018	58.93	25000	25400	24550	32200	17400	24800	25009.29	7.82	0	68883	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	12231	11.52	2.49	12	1.39	2200.00	10199.00	29900	20230801	-15.22	10200	20230103	148.53	29900	-15.22	20230801	10200	148.53	20230103	29900	-15.22	20230801	10200	148.53	20230103	3.60	Y	036930	500	241 억		3771774	N	N	176495	N	00	N
21	20230829	130551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25250	450	2	1.81	14211211550	569346	50.00	25000	25300	24550	32200	17400	24800	24960.68	7.82	0	47030	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	12183	11.48	2.48	12	1.18	2200.00	10199.00	29900	20230801	-15.55	10200	20230103	147.55	29900	-15.55	20230801	10200	147.55	20230103	29900	-15.55	20230801	10200	147.55	20230103	3.60	Y	036930	500	241 억		3771774	N	N	176495	N	00	N
22	20230829	120610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25100	300	2	1.21	12135317950	487047	42.78	25000	25250	24550	32200	17400	24800	24916.19	7.82	0	31227	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	12111	11.41	2.46	12	1.01	2200.00	10199.00	29900	20230801	-16.05	10200	20230103	146.08	29900	-16.05	20230801	10200	146.08	20230103	29900	-16.05	20230801	10200	146.08	20230103	3.60	Y	036930	500	241 억		3771774	N	N	176495	N	00	N
23	20230829	110930	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	0	3	0.00	9522660600	382643	33.61	25000	25250	24550	32200	17400	24800	24886.61	7.82	0	5694	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	11966	11.27	2.43	12	0.79	2200.00	10199.00	29900	20230801	-17.06	10200	20230103	143.14	29900	-17.06	20230801	10200	143.14	20230103	29900	-17.06	20230801	10200	143.14	20230103	3.60	Y	036930	500	241 억		3771774	N	N	176495	N	00	N
24	20230829	100644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	0	3	0.00	6663624850	266802	23.43	25000	25250	24650	32200	17400	24800	24976.13	7.82	0	-12534	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	11966	11.27	2.43	12	0.55	2200.00	10199.00	29900	20230801	-17.06	10200	20230103	143.14	29900	-17.06	20230801	10200	143.14	20230103	29900	-17.06	20230801	10200	143.14	20230103	3.60	Y	036930	500	241 억		3771774	N	N	176495	N	00	N
25	20230829	090429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25050	250	2	1.01	1767143600	70415	6.18	25000	25250	25000	32200	17400	24800	25097.50	7.82	0	6456	26233	25516	25033	24316	23833	25275	24075	241	7400	500	18840	50	1	48249212	12086	11.39	2.46	12	0.15	2200.00	10199.00	29900	20230801	-16.22	10200	20230103	145.59	29900	-16.22	20230801	10200	145.59	20230103	29900	-16.22	20230801	10200	145.59	20230103	3.60	Y	036930	500	241 억		3771774	N	N	176495	N	00	N
26	20230828	160427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	-1000	5	-3.88	28110948750	1126890	66.44	25700	25750	24550	33500	18100	25800	24945.38	8.22	0	-227310	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	11966	11.27	2.43	12	2.34	2200.00	10199.00	29900	20230801	-17.06	10200	20230103	143.14	29900	-17.06	20230801	10200	143.14	20230103	29900	-17.06	20230801	10200	143.14	20230103	3.54	Y	036930	500	241 억		3966019	N	N	176495	N	00	N
27	20230828	150432	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24850	-950	5	-3.68	23788886800	952119	56.13	25700	25750	24600	33500	18100	25800	24984.73	8.22	0	-239265	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	11990	11.30	2.44	12	1.97	2200.00	10199.00	29900	20230801	-16.89	10200	20230103	143.63	29900	-16.89	20230801	10200	143.63	20230103	29900	-16.89	20230801	10200	143.63	20230103	3.54	Y	036930	500	241 억		3966019	N	N	273444	N	00	N
28	20230828	140433	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	-1000	5	-3.88	19266114500	770002	45.40	25700	25750	24600	33500	18100	25800	25020.31	8.22	0	-207095	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	11966	11.27	2.43	12	1.60	2200.00	10199.00	29900	20230801	-17.06	10200	20230103	143.14	29900	-17.06	20230801	10200	143.14	20230103	29900	-17.06	20230801	10200	143.14	20230103	3.54	Y	036930	500	241 억		3966019	N	N	273444	N	00	N
29	20230828	130436	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24650	-1150	5	-4.46	16157297900	644190	37.98	25700	25750	24650	33500	18100	25800	25080.96	8.22	0	-148905	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	11893	11.20	2.42	12	1.34	2200.00	10199.00	29900	20230801	-17.56	10200	20230103	141.67	29900	-17.56	20230801	10200	141.67	20230103	29900	-17.56	20230801	10200	141.67	20230103	3.54	Y	036930	500	241 억		3966019	N	N	273444	N	00	N
30	20230828	120432	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24850	-950	5	-3.68	13774785050	548009	32.31	25700	25750	24700	33500	18100	25800	25135.39	8.22	0	-115063	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	11990	11.30	2.44	12	1.14	2200.00	10199.00	29900	20230801	-16.89	10200	20230103	143.63	29900	-16.89	20230801	10200	143.63	20230103	29900	-16.89	20230801	10200	143.63	20230103	3.54	Y	036930	500	241 억		3966019	N	N	273444	N	00	N
31	20230828	110429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-900	5	-3.49	11695826550	464359	27.38	25700	25750	24700	33500	18100	25800	25186.31	8.22	0	-91886	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	12014	11.32	2.44	12	0.96	2200.00	10199.00	29900	20230801	-16.72	10200	20230103	144.12	29900	-16.72	20230801	10200	144.12	20230103	29900	-16.72	20230801	10200	144.12	20230103	3.54	Y	036930	500	241 억		3966019	N	N	273444	N	00	N
32	20230828	100424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25250	-550	5	-2.13	7414262850	292958	17.27	25700	25750	25050	33500	18100	25800	25307.35	8.22	0	-44321	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	12183	11.48	2.48	12	0.61	2200.00	10199.00	29900	20230801	-15.55	10200	20230103	147.55	29900	-15.55	20230801	10200	147.55	20230103	29900	-15.55	20230801	10200	147.55	20230103	3.54	Y	036930	500	241 억		3966019	N	N	273444	N	00	N
33	20230828	090432	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25450	-350	5	-1.36	1515773350	59184	3.49	25700	25750	25400	33500	18100	25800	25609.43	8.22	0	-11972	27333	26566	25733	24966	24133	26150	24550	241	7700	500	19600	50	1	48249212	12279	11.57	2.50	12	0.12	2200.00	10199.00	29900	20230801	-14.88	10200	20230103	149.51	29900	-14.88	20230801	10200	149.51	20230103	29900	-14.88	20230801	10200	149.51	20230103	3.54	Y	036930	500	241 억		3966019	N	N	273444	N	00	N
34	20230825	160428	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25800	-1350	5	-4.97	43197376600	1687004	49.74	26400	26500	24900	35250	19050	27150	25604.48	8.75	0	-279617	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12448	11.73	2.53	12	3.50	2200.00	10199.00	29900	20230801	-13.71	10200	20230103	152.94	29900	-13.71	20230801	10200	152.94	20230103	29900	-13.71	20230801	10200	152.94	20230103	3.57	Y	036930	500	241 억		4220989	N	N	273384	N	00	N
35	20230825	150431	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	-1300	5	-4.79	40973034500	1601103	47.21	26400	26500	24900	35250	19050	27150	25589.28	8.75	0	-290873	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12472	11.75	2.53	12	3.32	2200.00	10199.00	29900	20230801	-13.55	10200	20230103	153.43	29900	-13.55	20230801	10200	153.43	20230103	29900	-13.55	20230801	10200	153.43	20230103	3.57	Y	036930	500	241 억		4220989	N	N	167334	N	00	N
36	20230825	140429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25750	-1400	5	-5.16	37059957200	1448938	42.72	26400	26500	24900	35250	19050	27150	25575.96	8.75	0	-311862	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12424	11.70	2.52	12	3.00	2200.00	10199.00	29900	20230801	-13.88	10200	20230103	152.45	29900	-13.88	20230801	10200	152.45	20230103	29900	-13.88	20230801	10200	152.45	20230103	3.57	Y	036930	500	241 억		4220989	N	N	167334	N	00	N
37	20230825	130428	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	-2000	5	-7.37	31110608800	1215714	35.85	26400	26500	24900	35250	19050	27150	25588.79	8.75	0	-352301	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12135	11.43	2.47	12	2.52	2200.00	10199.00	29900	20230801	-15.89	10200	20230103	146.57	29900	-15.89	20230801	10200	146.57	20230103	29900	-15.89	20230801	10200	146.57	20230103	3.57	Y	036930	500	241 억		4220989	N	N	167334	N	00	N
38	20230825	120429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25200	-1950	5	-7.18	26843125600	1045507	30.83	26400	26500	25150	35250	19050	27150	25672.97	8.75	0	-352160	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12159	11.45	2.47	12	2.17	2200.00	10199.00	29900	20230801	-15.72	10200	20230103	147.06	29900	-15.72	20230801	10200	147.06	20230103	29900	-15.72	20230801	10200	147.06	20230103	3.57	Y	036930	500	241 억		4220989	N	N	167334	N	00	N
39	20230825	110429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	-1800	5	-6.63	24134814650	938108	27.66	26400	26500	25150	35250	19050	27150	25725.21	8.75	0	-322033	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12231	11.52	2.49	12	1.94	2200.00	10199.00	29900	20230801	-15.22	10200	20230103	148.53	29900	-15.22	20230801	10200	148.53	20230103	29900	-15.22	20230801	10200	148.53	20230103	3.57	Y	036930	500	241 억		4220989	N	N	167334	N	00	N
40	20230825	100428	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25500	-1650	5	-6.08	19351850400	749245	22.09	26400	26500	25250	35250	19050	27150	25826.25	8.75	0	-267731	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12304	11.59	2.50	12	1.55	2200.00	10199.00	29900	20230801	-14.72	10200	20230103	150.00	29900	-14.72	20230801	10200	150.00	20230103	29900	-14.72	20230801	10200	150.00	20230103	3.57	Y	036930	500	241 억		4220989	N	N	167334	N	00	N
41	20230825	090430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26200	-950	5	-3.50	3829394000	145413	4.29	26400	26500	26150	35250	19050	27150	26327.49	8.75	0	-19498	28983	28066	26583	25666	24183	28525	26125	241	8100	500	20630	50	1	48249212	12641	11.91	2.57	12	0.30	2200.00	10199.00	29900	20230801	-12.37	10200	20230103	156.86	29900	-12.37	20230801	10200	156.86	20230103	29900	-12.37	20230801	10200	156.86	20230103	3.57	Y	036930	500	241 억		4220989	N	N	167334	N	00	N
42	20230824	160425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27150	2550	2	10.37	89290325900	3361713	537.76	25300	27500	25100	31950	17250	24600	26560.18	8.49	0	121051	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	13100	12.34	2.66	12	6.97	2200.00	10199.00	29900	20230801	-9.20	10200	20230103	166.18	29900	-9.20	20230801	10200	166.18	20230103	29900	-9.20	20230801	10200	166.18	20230103	3.62	Y	036930	500	241 억		4097904	N	N	167333	N	00	N
43	20230824	150423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	2250	2	9.15	84157548950	3172155	507.43	25300	27500	25100	31950	17250	24600	26530.09	8.49	0	153196	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	12955	12.20	2.63	12	6.57	2200.00	10199.00	29900	20230801	-10.20	10200	20230103	163.24	29900	-10.20	20230801	10200	163.24	20230103	29900	-10.20	20230801	10200	163.24	20230103	3.62	Y	036930	500	241 억		4097904	N	N	62455	N	00	N
44	20230824	140426	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	2250	2	9.15	78078880700	2946181	471.28	25300	27500	25100	31950	17250	24600	26501.73	8.49	0	169568	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	12955	12.20	2.63	12	6.11	2200.00	10199.00	29900	20230801	-10.20	10200	20230103	163.24	29900	-10.20	20230801	10200	163.24	20230103	29900	-10.20	20230801	10200	163.24	20230103	3.62	Y	036930	500	241 억		4097904	N	N	62455	N	00	N
45	20230824	130429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26350	1750	2	7.11	70739756550	2671808	427.39	25300	27500	25100	31950	17250	24600	26476.36	8.49	0	165079	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	12714	11.98	2.58	12	5.54	2200.00	10199.00	29900	20230801	-11.87	10200	20230103	158.33	29900	-11.87	20230801	10200	158.33	20230103	29900	-11.87	20230801	10200	158.33	20230103	3.62	Y	036930	500	241 억		4097904	N	N	62455	N	00	N
46	20230824	120428	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	2200	2	8.94	64992044500	2455215	392.75	25300	27500	25100	31950	17250	24600	26471.02	8.49	0	167184	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	12931	12.18	2.63	12	5.09	2200.00	10199.00	29900	20230801	-10.37	10200	20230103	162.75	29900	-10.37	20230801	10200	162.75	20230103	29900	-10.37	20230801	10200	162.75	20230103	3.62	Y	036930	500	241 억		4097904	N	N	62455	N	00	N
47	20230824	110426	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	2300	2	9.35	59189999650	2239481	358.24	25300	27500	25100	31950	17250	24600	26430.23	8.49	0	163580	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	12979	12.23	2.64	12	4.64	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.62	Y	036930	500	241 억		4097904	N	N	62455	N	00	N
48	20230824	100426	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	1800	2	7.32	25855423400	1007139	161.11	25300	26550	25100	31950	17250	24600	25672.15	8.49	0	102743	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	12738	12.00	2.59	12	2.09	2200.00	10199.00	29900	20230801	-11.71	10200	20230103	158.82	29900	-11.71	20230801	10200	158.82	20230103	29900	-11.71	20230801	10200	158.82	20230103	3.62	Y	036930	500	241 억		4097904	N	N	62455	N	00	N
49	20230824	090427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25700	1100	2	4.47	3744399600	147209	23.55	25300	25750	25250	31950	17250	24600	25435.94	8.49	0	16667	25600	25100	24600	24100	23600	25350	24350	241	7350	500	18690	50	1	48249212	12400	11.68	2.52	12	0.31	2200.00	10199.00	29900	20230801	-14.05	10200	20230103	151.96	29900	-14.05	20230801	10200	151.96	20230103	29900	-14.05	20230801	10200	151.96	20230103	3.62	Y	036930	500	241 억		4097904	N	N	62455	N	00	N
50	20230823	160423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24600	100	2	0.41	15252962000	617555	53.01	24300	25100	24100	31850	17150	24500	24699.83	8.31	0	93390	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	11869	11.18	2.41	12	1.28	2200.00	10199.00	29900	20230801	-17.73	10200	20230103	141.18	29900	-17.73	20230801	10200	141.18	20230103	29900	-17.73	20230801	10200	141.18	20230103	3.55	Y	036930	500	241 억		4010331	N	N	62455	N	00	N
51	20230823	150425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	50	2	0.20	14167116550	573368	49.22	24300	25100	24100	31850	17150	24500	24708.61	8.31	0	88294	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	11845	11.16	2.41	12	1.19	2200.00	10199.00	29900	20230801	-17.89	10200	20230103	140.69	29900	-17.89	20230801	10200	140.69	20230103	29900	-17.89	20230801	10200	140.69	20230103	3.55	Y	036930	500	241 억		4010331	N	N	167891	N	00	N
52	20230823	140427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	50	2	0.20	11507070100	465046	39.92	24300	25100	24100	31850	17150	24500	24743.96	8.31	0	98124	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	11845	11.16	2.41	12	0.96	2200.00	10199.00	29900	20230801	-17.89	10200	20230103	140.69	29900	-17.89	20230801	10200	140.69	20230103	29900	-17.89	20230801	10200	140.69	20230103	3.55	Y	036930	500	241 억		4010331	N	N	167891	N	00	N
53	20230823	130424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24850	350	2	1.43	9827933450	396885	34.07	24300	25100	24100	31850	17150	24500	24762.70	8.31	0	107505	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	11990	11.30	2.44	12	0.82	2200.00	10199.00	29900	20230801	-16.89	10200	20230103	143.63	29900	-16.89	20230801	10200	143.63	20230103	29900	-16.89	20230801	10200	143.63	20230103	3.55	Y	036930	500	241 억		4010331	N	N	167891	N	00	N
54	20230823	120427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	400	2	1.63	8885260450	359002	30.82	24300	25100	24100	31850	17150	24500	24749.92	8.31	0	102128	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	12014	11.32	2.44	12	0.74	2200.00	10199.00	29900	20230801	-16.72	10200	20230103	144.12	29900	-16.72	20230801	10200	144.12	20230103	29900	-16.72	20230801	10200	144.12	20230103	3.55	Y	036930	500	241 억		4010331	N	N	167891	N	00	N
55	20230823	110425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24700	200	2	0.82	6982150400	282358	24.24	24300	25100	24100	31850	17150	24500	24728.04	8.31	0	63283	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	11918	11.23	2.42	12	0.59	2200.00	10199.00	29900	20230801	-17.39	10200	20230103	142.16	29900	-17.39	20230801	10200	142.16	20230103	29900	-17.39	20230801	10200	142.16	20230103	3.55	Y	036930	500	241 억		4010331	N	N	167891	N	00	N
56	20230823	100423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24600	100	2	0.41	5342507950	215802	18.52	24300	25100	24100	31850	17150	24500	24756.58	8.31	0	50075	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	11869	11.18	2.41	12	0.45	2200.00	10199.00	29900	20230801	-17.73	10200	20230103	141.18	29900	-17.73	20230801	10200	141.18	20230103	29900	-17.73	20230801	10200	141.18	20230103	3.55	Y	036930	500	241 억		4010331	N	N	167891	N	00	N
57	20230823	090429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	0	3	0.00	692213350	28397	2.44	24300	24650	24100	31850	17150	24500	24376.10	8.31	0	11606	26700	25600	24950	23850	23200	25275	23525	241	7350	500	18620	50	1	48249212	11821	11.14	2.40	12	0.06	2200.00	10199.00	29900	20230801	-18.06	10200	20230103	140.20	29900	-18.06	20230801	10200	140.20	20230103	29900	-18.06	20230801	10200	140.20	20230103	3.55	Y	036930	500	241 억		4010331	N	N	167891	N	00	N
58	20230822	160421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	-650	5	-2.58	28867161500	1157527	119.54	25700	26050	24300	32650	17650	25150	24938.89	8.28	0	-5067	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	11821	11.14	2.40	12	2.40	2200.00	10199.00	29900	20230801	-18.06	10200	20230103	140.20	29900	-18.06	20230801	10200	140.20	20230103	29900	-18.06	20230801	10200	140.20	20230103	3.39	Y	036930	500	241 억		3992916	N	N	167891	N	00	N
59	20230822	150422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24350	-800	5	-3.18	26379418900	1056082	109.06	25700	26050	24300	32650	17650	25150	24978.57	8.28	0	-23578	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	11749	11.07	2.39	12	2.19	2200.00	10199.00	29900	20230801	-18.56	10200	20230103	138.73	29900	-18.56	20230801	10200	138.73	20230103	29900	-18.56	20230801	10200	138.73	20230103	3.39	Y	036930	500	241 억		3992916	N	N	109416	N	00	N
60	20230822	140427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	-650	5	-2.58	23135246550	923071	95.33	25700	26050	24400	32650	17650	25150	25063.34	8.28	0	-61243	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	11821	11.14	2.40	12	1.91	2200.00	10199.00	29900	20230801	-18.06	10200	20230103	140.20	29900	-18.06	20230801	10200	140.20	20230103	29900	-18.06	20230801	10200	140.20	20230103	3.39	Y	036930	500	241 억		3992916	N	N	109416	N	00	N
61	20230822	130422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	-650	5	-2.58	20942336950	833435	86.07	25700	26050	24400	32650	17650	25150	25127.74	8.28	0	-66138	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	11821	11.14	2.40	12	1.73	2200.00	10199.00	29900	20230801	-18.06	10200	20230103	140.20	29900	-18.06	20230801	10200	140.20	20230103	29900	-18.06	20230801	10200	140.20	20230103	3.39	Y	036930	500	241 억		3992916	N	N	109416	N	00	N
62	20230822	120415	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	-600	5	-2.39	18904932100	750851	77.54	25700	26050	24400	32650	17650	25150	25178.01	8.28	0	-76172	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	11845	11.16	2.41	12	1.56	2200.00	10199.00	29900	20230801	-17.89	10200	20230103	140.69	29900	-17.89	20230801	10200	140.69	20230103	29900	-17.89	20230801	10200	140.69	20230103	3.39	Y	036930	500	241 억		3992916	N	N	109416	N	00	N
63	20230822	110420	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24700	-450	5	-1.79	17572679350	696641	71.94	25700	26050	24400	32650	17650	25150	25224.87	8.28	0	-68140	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	11918	11.23	2.42	12	1.44	2200.00	10199.00	29900	20230801	-17.39	10200	20230103	142.16	29900	-17.39	20230801	10200	142.16	20230103	29900	-17.39	20230801	10200	142.16	20230103	3.39	Y	036930	500	241 억		3992916	N	N	109416	N	00	N
64	20230822	100419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25000	-150	5	-0.60	11333230450	443413	45.79	25700	26050	24950	32650	17650	25150	25559.08	8.28	0	-39707	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	12062	11.36	2.45	12	0.92	2200.00	10199.00	29900	20230801	-16.39	10200	20230103	145.10	29900	-16.39	20230801	10200	145.10	20230103	29900	-16.39	20230801	10200	145.10	20230103	3.39	Y	036930	500	241 억		3992916	N	N	109416	N	00	N
65	20230822	090421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25900	750	2	2.98	3223259900	124667	12.87	25700	26050	25550	32650	17650	25150	25854.96	8.28	0	4702	26583	25866	25083	24366	23583	25475	23975	241	7500	500	19110	50	1	48249212	12497	11.77	2.54	12	0.26	2200.00	10199.00	29900	20230801	-13.38	10200	20230103	153.92	29900	-13.38	20230801	10200	153.92	20230103	29900	-13.38	20230801	10200	153.92	20230103	3.39	Y	036930	500	241 억		3992916	N	N	109416	N	00	N
66	20230821	160421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	-150	5	-0.59	23845989200	959124	52.01	25750	25800	24300	32850	17750	25300	24860.24	7.98	0	-105484	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	12135	11.43	2.47	12	1.99	2200.00	10199.00	29900	20230801	-15.89	10200	20230103	146.57	29900	-15.89	20230801	10200	146.57	20230103	29900	-15.89	20230801	10200	146.57	20230103	3.62	Y	036930	500	241 억		3851385	N	N	109358	N	00	N
67	20230821	150422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25100	-200	5	-0.79	22454150000	903812	49.01	25750	25800	24300	32850	17750	25300	24843.35	7.98	0	-107938	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	12111	11.41	2.46	12	1.87	2200.00	10199.00	29900	20230801	-16.05	10200	20230103	146.08	29900	-16.05	20230801	10200	146.08	20230103	29900	-16.05	20230801	10200	146.08	20230103	3.62	Y	036930	500	241 억		3851385	N	N	165472	N	00	N
68	20230821	140423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	-150	5	-0.59	19805737050	797897	43.27	25750	25800	24300	32850	17750	25300	24821.86	7.98	0	-110399	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	12135	11.43	2.47	12	1.65	2200.00	10199.00	29900	20230801	-15.89	10200	20230103	146.57	29900	-15.89	20230801	10200	146.57	20230103	29900	-15.89	20230801	10200	146.57	20230103	3.62	Y	036930	500	241 억		3851385	N	N	165472	N	00	N
69	20230821	130425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25200	-100	5	-0.40	17898521150	722124	39.16	25750	25800	24300	32850	17750	25300	24785.27	7.98	0	-87341	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	12159	11.45	2.47	12	1.50	2200.00	10199.00	29900	20230801	-15.72	10200	20230103	147.06	29900	-15.72	20230801	10200	147.06	20230103	29900	-15.72	20230801	10200	147.06	20230103	3.62	Y	036930	500	241 억		3851385	N	N	165472	N	00	N
70	20230821	120423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25000	-300	5	-1.19	16400514900	662332	35.91	25750	25800	24300	32850	17750	25300	24761.01	7.98	0	-94320	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	12062	11.36	2.45	12	1.37	2200.00	10199.00	29900	20230801	-16.39	10200	20230103	145.10	29900	-16.39	20230801	10200	145.10	20230103	29900	-16.39	20230801	10200	145.10	20230103	3.62	Y	036930	500	241 억		3851385	N	N	165472	N	00	N
71	20230821	110423	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-400	5	-1.58	14820084100	598937	32.48	25750	25800	24300	32850	17750	25300	24743.10	7.98	0	-88427	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	12014	11.32	2.44	12	1.24	2200.00	10199.00	29900	20230801	-16.72	10200	20230103	144.12	29900	-16.72	20230801	10200	144.12	20230103	29900	-16.72	20230801	10200	144.12	20230103	3.62	Y	036930	500	241 억		3851385	N	N	165472	N	00	N
72	20230821	100421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24600	-700	5	-2.77	10771999350	434794	23.58	25750	25800	24300	32850	17750	25300	24773.81	7.98	0	-134121	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	11869	11.18	2.41	12	0.90	2200.00	10199.00	29900	20230801	-17.73	10200	20230103	141.18	29900	-17.73	20230801	10200	141.18	20230103	29900	-17.73	20230801	10200	141.18	20230103	3.62	Y	036930	500	241 억		3851385	N	N	165472	N	00	N
73	20230821	090427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25200	-100	5	-0.40	1333093800	52352	2.84	25750	25800	25100	32850	17750	25300	25467.06	7.98	0	-30100	27166	26232	25266	24332	23366	26700	24800	241	7550	500	19220	50	1	48249212	12159	11.45	2.47	12	0.11	2200.00	10199.00	29900	20230801	-15.72	10200	20230103	147.06	29900	-15.72	20230801	10200	147.06	20230103	29900	-15.72	20230801	10200	147.06	20230103	3.62	Y	036930	500	241 억		3851385	N	N	165472	N	00	N
74	20230818	160421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	50	2	0.20	46621161450	1831602	108.05	24900	26200	24300	32800	17700	25250	25454.01	8.93	0	-453164	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	12207	11.50	2.48	12	3.80	2200.00	10199.00	29900	20230801	-15.38	10200	20230103	148.04	29900	-15.38	20230801	10200	148.04	20230103	29900	-15.38	20230801	10200	148.04	20230103	3.53	Y	036930	500	241 억		4309143	N	N	165442	N	00	N
75	20230818	150417	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	100	2	0.40	45111726350	1771876	104.53	24900	26200	24300	32800	17700	25250	25459.92	8.93	0	-453385	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	12231	11.52	2.49	12	3.67	2200.00	10199.00	29900	20230801	-15.22	10200	20230103	148.53	29900	-15.22	20230801	10200	148.53	20230103	29900	-15.22	20230801	10200	148.53	20230103	3.53	Y	036930	500	241 억		4309143	N	N	128812	N	00	N
76	20230818	140421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	100	2	0.40	41180534250	1616015	95.33	24900	26200	24300	32800	17700	25250	25482.84	8.93	0	-454858	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	12231	11.52	2.49	12	3.35	2200.00	10199.00	29900	20230801	-15.22	10200	20230103	148.53	29900	-15.22	20230801	10200	148.53	20230103	29900	-15.22	20230801	10200	148.53	20230103	3.53	Y	036930	500	241 억		4309143	N	N	128812	N	00	N
77	20230818	130417	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	600	2	2.38	37667503650	1478594	87.23	24900	26200	24300	32800	17700	25250	25475.29	8.93	0	-437139	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	12472	11.75	2.53	12	3.06	2200.00	10199.00	29900	20230801	-13.55	10200	20230103	153.43	29900	-13.55	20230801	10200	153.43	20230103	29900	-13.55	20230801	10200	153.43	20230103	3.53	Y	036930	500	241 억		4309143	N	N	128812	N	00	N
78	20230818	120427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	600	2	2.38	35139782650	1380417	81.43	24900	26200	24300	32800	17700	25250	25455.99	8.93	0	-409175	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	12472	11.75	2.53	12	2.86	2200.00	10199.00	29900	20230801	-13.55	10200	20230103	153.43	29900	-13.55	20230801	10200	153.43	20230103	29900	-13.55	20230801	10200	153.43	20230103	3.53	Y	036930	500	241 억		4309143	N	N	128812	N	00	N
79	20230818	110419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26000	750	2	2.97	28440630200	1121576	66.16	24900	26200	24300	32800	17700	25250	25357.78	8.93	0	-377489	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	12545	11.82	2.55	12	2.32	2200.00	10199.00	29900	20230801	-13.04	10200	20230103	154.90	29900	-13.04	20230801	10200	154.90	20230103	29900	-13.04	20230801	10200	154.90	20230103	3.53	Y	036930	500	241 억		4309143	N	N	128812	N	00	N
80	20230818	100421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25100	-150	5	-0.59	11632820950	468160	27.62	24900	25650	24300	32800	17700	25250	24847.54	8.93	0	-139641	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	12111	11.41	2.46	12	0.97	2200.00	10199.00	29900	20230801	-16.05	10200	20230103	146.08	29900	-16.05	20230801	10200	146.08	20230103	29900	-16.05	20230801	10200	146.08	20230103	3.53	Y	036930	500	241 억		4309143	N	N	128812	N	00	N
81	20230818	090421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	-700	5	-2.77	2593064500	105350	6.21	24900	24900	24450	32800	17700	25250	24610.88	8.93	0	-48060	26716	25982	24816	24082	22916	26350	24450	241	7550	500	19190	50	1	48249212	11845	11.16	2.41	12	0.22	2200.00	10199.00	29900	20230801	-17.89	10200	20230103	140.69	29900	-17.89	20230801	10200	140.69	20230103	29900	-17.89	20230801	10200	140.69	20230103	3.53	Y	036930	500	241 억		4309143	N	N	128812	N	00	N
82	20230817	160422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25250	1200	2	4.99	42130496200	1684744	156.04	23700	25550	23650	31250	16850	24050	25007.01	9.39	0	-110979	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	12183	11.48	2.48	12	3.49	2200.00	10199.00	29900	20230801	-15.55	10200	20230103	147.55	29900	-15.55	20230801	10200	147.55	20230103	29900	-15.55	20230801	10200	147.55	20230103	3.59	Y	036930	500	241 억		4532539	N	N	128425	N	00	N
83	20230817	150424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25250	1200	2	4.99	40580201250	1623305	150.35	23700	25550	23650	31250	16850	24050	24998.61	9.39	0	-117098	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	12183	11.48	2.48	12	3.36	2200.00	10199.00	29900	20230801	-15.55	10200	20230103	147.55	29900	-15.55	20230801	10200	147.55	20230103	29900	-15.55	20230801	10200	147.55	20230103	3.59	Y	036930	500	241 억		4532539	N	N	55236	N	00	N
84	20230817	140421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25550	1500	2	6.24	36214516100	1451321	134.42	23700	25550	23650	31250	16850	24050	24952.91	9.39	0	-67051	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	12328	11.61	2.51	12	3.01	2200.00	10199.00	29900	20230801	-14.55	10200	20230103	150.49	29900	-14.55	20230801	10200	150.49	20230103	29900	-14.55	20230801	10200	150.49	20230103	3.59	Y	036930	500	241 억		4532539	N	N	55236	N	00	N
85	20230817	130418	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25200	1150	2	4.78	31289647400	1257431	116.46	23700	25500	23650	31250	16850	24050	24883.91	9.39	0	-49450	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	12159	11.45	2.47	12	2.61	2200.00	10199.00	29900	20230801	-15.72	10200	20230103	147.06	29900	-15.72	20230801	10200	147.06	20230103	29900	-15.72	20230801	10200	147.06	20230103	3.59	Y	036930	500	241 억		4532539	N	N	55236	N	00	N
86	20230817	120420	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25200	1150	2	4.78	28639445350	1151681	106.67	23700	25500	23650	31250	16850	24050	24867.65	9.39	0	-52916	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	12159	11.45	2.47	12	2.39	2200.00	10199.00	29900	20230801	-15.72	10200	20230103	147.06	29900	-15.72	20230801	10200	147.06	20230103	29900	-15.72	20230801	10200	147.06	20230103	3.59	Y	036930	500	241 억		4532539	N	N	55236	N	00	N
87	20230817	110420	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	1250	2	5.20	25377758400	1022458	94.70	23700	25500	23650	31250	16850	24050	24820.48	9.39	0	-21620	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	12207	11.50	2.48	12	2.12	2200.00	10199.00	29900	20230801	-15.38	10200	20230103	148.04	29900	-15.38	20230801	10200	148.04	20230103	29900	-15.38	20230801	10200	148.04	20230103	3.59	Y	036930	500	241 억		4532539	N	N	55236	N	00	N
88	20230817	100419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24950	900	2	3.74	11711106100	480014	44.46	23700	25000	23650	31250	16850	24050	24397.56	9.39	0	12100	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	12038	11.34	2.45	12	0.99	2200.00	10199.00	29900	20230801	-16.56	10200	20230103	144.61	29900	-16.56	20230801	10200	144.61	20230103	29900	-16.56	20230801	10200	144.61	20230103	3.59	Y	036930	500	241 억		4532539	N	N	55236	N	00	N
89	20230817	090419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24200	150	2	0.62	1164132450	49001	4.54	23700	24200	23650	31250	16850	24050	23756.22	9.39	0	19956	25283	24666	24233	23616	23183	24450	23400	241	7200	500	18270	50	1	48249212	11676	11.00	2.37	12	0.10	2200.00	10199.00	29900	20230801	-19.06	10200	20230103	137.25	29900	-19.06	20230801	10200	137.25	20230103	29900	-19.06	20230801	10200	137.25	20230103	3.59	Y	036930	500	241 억		4532539	N	N	55236	N	00	N
90	20230816	160419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24050	0	3	0.00	25867463400	1062986	120.53	24300	24850	23800	31250	16850	24050	24336.01	9.99	0	-74581	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11604	10.93	2.36	12	2.20	2200.00	10199.00	29900	20230801	-19.57	10200	20230103	135.78	29900	-19.57	20230801	10200	135.78	20230103	29900	-19.57	20230801	10200	135.78	20230103	3.63	Y	036930	500	241 억		4818434	N	N	55205	N	00	N
91	20230816	150419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24050	0	3	0.00	24354948500	1000244	113.42	24300	24850	23800	31250	16850	24050	24350.24	9.99	0	-78082	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11604	10.93	2.36	12	2.07	2200.00	10199.00	29900	20230801	-19.57	10200	20230103	135.78	29900	-19.57	20230801	10200	135.78	20230103	29900	-19.57	20230801	10200	135.78	20230103	3.63	Y	036930	500	241 억		4818434	N	N	26894	N	00	N
92	20230816	140419	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24200	150	2	0.62	22714032350	932292	105.71	24300	24850	23800	31250	16850	24050	24365.03	9.99	0	-69479	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11676	11.00	2.37	12	1.93	2200.00	10199.00	29900	20230801	-19.06	10200	20230103	137.25	29900	-19.06	20230801	10200	137.25	20230103	29900	-19.06	20230801	10200	137.25	20230103	3.63	Y	036930	500	241 억		4818434	N	N	26894	N	00	N
93	20230816	130420	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24250	200	2	0.83	19757290200	810230	91.87	24300	24850	23800	31250	16850	24050	24386.49	9.99	0	-92677	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11700	11.02	2.38	12	1.68	2200.00	10199.00	29900	20230801	-18.90	10200	20230103	137.75	29900	-18.90	20230801	10200	137.75	20230103	29900	-18.90	20230801	10200	137.75	20230103	3.63	Y	036930	500	241 억		4818434	N	N	26894	N	00	N
94	20230816	120425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24350	300	2	1.25	18527085950	759564	86.13	24300	24850	23800	31250	16850	24050	24393.59	9.99	0	-80472	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11749	11.07	2.39	12	1.57	2200.00	10199.00	29900	20230801	-18.56	10200	20230103	138.73	29900	-18.56	20230801	10200	138.73	20230103	29900	-18.56	20230801	10200	138.73	20230103	3.63	Y	036930	500	241 억		4818434	N	N	26894	N	00	N
95	20230816	110422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	450	2	1.87	16254797850	666450	75.57	24300	24850	23800	31250	16850	24050	24392.23	9.99	0	-63139	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11821	11.14	2.40	12	1.38	2200.00	10199.00	29900	20230801	-18.06	10200	20230103	140.20	29900	-18.06	20230801	10200	140.20	20230103	29900	-18.06	20230801	10200	140.20	20230103	3.63	Y	036930	500	241 억		4818434	N	N	26894	N	00	N
96	20230816	100418	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23950	-100	5	-0.42	10491442950	430552	48.82	24300	24850	23800	31250	16850	24050	24370.47	9.99	0	-70441	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11556	10.89	2.35	12	0.89	2200.00	10199.00	29900	20230801	-19.90	10200	20230103	134.80	29900	-19.90	20230801	10200	134.80	20230103	29900	-19.90	20230801	10200	134.80	20230103	3.63	Y	036930	500	241 억		4818434	N	N	26894	N	00	N
97	20230816	090416	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24450	400	2	1.66	3238357600	132036	14.97	24300	24850	24250	31250	16850	24050	24541.56	9.99	0	-8713	25083	24566	24183	23666	23283	24375	23475	241	7200	500	18270	50	1	48249212	11797	11.11	2.40	12	0.27	2200.00	10199.00	29900	20230801	-18.23	10200	20230103	139.71	29900	-18.23	20230801	10200	139.71	20230103	29900	-18.23	20230801	10200	139.71	20230103	3.63	Y	036930	500	241 억		4818434	N	N	26894	N	00	N
98	20230814	160416	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24050	-450	5	-1.84	20987371000	869788	77.48	24100	24700	23800	31850	17150	24500	24129.78	9.65	0	191732	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11604	10.93	2.36	12	1.80	2200.00	10199.00	29900	20230801	-19.57	10200	20230103	135.78	29900	-19.57	20230801	10200	135.78	20230103	29900	-19.57	20230801	10200	135.78	20230103	3.48	Y	036930	500	241 억		4653733	N	N	26894	N	00	N
99	20230814	150413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24200	-300	5	-1.22	19096292350	791335	70.49	24100	24700	23800	31850	17150	24500	24131.64	9.65	0	179838	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11676	11.00	2.37	12	1.64	2200.00	10199.00	29900	20230801	-19.06	10200	20230103	137.25	29900	-19.06	20230801	10200	137.25	20230103	29900	-19.06	20230801	10200	137.25	20230103	3.48	Y	036930	500	241 억		4653733	N	N	43806	N	00	N
100	20230814	140414	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24000	-500	5	-2.04	17101850600	708685	63.13	24100	24700	23800	31850	17150	24500	24131.69	9.65	0	178835	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11580	10.91	2.35	12	1.47	2200.00	10199.00	29900	20230801	-19.73	10200	20230103	135.29	29900	-19.73	20230801	10200	135.29	20230103	29900	-19.73	20230801	10200	135.29	20230103	3.48	Y	036930	500	241 억		4653733	N	N	43806	N	00	N
101	20230814	130412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24050	-450	5	-1.84	14913985400	617257	54.98	24100	24700	23850	31850	17150	24500	24161.59	9.65	0	140208	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11604	10.93	2.36	12	1.28	2200.00	10199.00	29900	20230801	-19.57	10200	20230103	135.78	29900	-19.57	20230801	10200	135.78	20230103	29900	-19.57	20230801	10200	135.78	20230103	3.48	Y	036930	500	241 억		4653733	N	N	43806	N	00	N
102	20230814	120413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24000	-500	5	-2.04	13127775500	542899	48.36	24100	24700	23850	31850	17150	24500	24180.75	9.65	0	117246	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11580	10.91	2.35	12	1.13	2200.00	10199.00	29900	20230801	-19.73	10200	20230103	135.29	29900	-19.73	20230801	10200	135.29	20230103	29900	-19.73	20230801	10200	135.29	20230103	3.48	Y	036930	500	241 억		4653733	N	N	43806	N	00	N
103	20230814	110412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23900	-600	5	-2.45	11723097600	484397	43.15	24100	24700	23900	31850	17150	24500	24201.29	9.65	0	93745	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11532	10.86	2.34	12	1.00	2200.00	10199.00	29900	20230801	-20.07	10200	20230103	134.31	29900	-20.07	20230801	10200	134.31	20230103	29900	-20.07	20230801	10200	134.31	20230103	3.48	Y	036930	500	241 억		4653733	N	N	43806	N	00	N
104	20230814	100412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24300	-200	5	-0.82	7774738250	320683	28.57	24100	24700	23900	31850	17150	24500	24244.13	9.65	0	73605	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11725	11.05	2.38	12	0.66	2200.00	10199.00	29900	20230801	-18.73	10200	20230103	138.24	29900	-18.73	20230801	10200	138.24	20230103	29900	-18.73	20230801	10200	138.24	20230103	3.48	Y	036930	500	241 억		4653733	N	N	43806	N	00	N
105	20230814	090412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24100	-400	5	-1.63	1593253150	66321	5.91	24100	24150	23900	31850	17150	24500	24021.76	9.65	0	5849	25333	24916	24483	24066	23633	24700	23850	241	7350	500	18620	50	1	48249212	11628	10.95	2.36	12	0.14	2200.00	10199.00	29900	20230801	-19.40	10200	20230103	136.27	29900	-19.40	20230801	10200	136.27	20230103	29900	-19.40	20230801	10200	136.27	20230103	3.48	Y	036930	500	241 억		4653733	N	N	43806	N	00	N
106	20230811	160411	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	-250	5	-1.01	27222026700	1108912	44.85	24800	24900	24050	32150	17350	24750	24548.36	9.69	-339	26272	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11821	11.14	2.40	12	2.30	2200.00	10199.00	29900	20230801	-18.06	10200	20230103	140.20	29900	-18.06	20230801	10200	140.20	20230103	29900	-18.06	20230801	10200	140.20	20230103	3.44	Y	036930	500	241 억		4677562	N	N	43806	N	00	N
107	20230811	150409	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	-200	5	-0.81	25378528600	1033662	41.80	24800	24900	24050	32150	17350	24750	24551.92	9.69	-339	5677	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11845	11.16	2.41	12	2.14	2200.00	10199.00	29900	20230801	-17.89	10200	20230103	140.69	29900	-17.89	20230801	10200	140.69	20230103	29900	-17.89	20230801	10200	140.69	20230103	3.44	Y	036930	500	241 억		4677562	N	N	55118	N	00	N
108	20230811	140410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24650	-100	5	-0.40	22776947050	927700	37.52	24800	24900	24050	32150	17350	24750	24551.90	9.69	-339	8374	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11893	11.20	2.42	12	1.92	2200.00	10199.00	29900	20230801	-17.56	10200	20230103	141.67	29900	-17.56	20230801	10200	141.67	20230103	29900	-17.56	20230801	10200	141.67	20230103	3.44	Y	036930	500	241 억		4677562	N	N	55118	N	00	N
109	20230811	130409	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24700	-50	5	-0.20	20475400250	834266	33.74	24800	24900	24050	32150	17350	24750	24542.83	9.69	-339	-2692	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11918	11.23	2.42	12	1.73	2200.00	10199.00	29900	20230801	-17.39	10200	20230103	142.16	29900	-17.39	20230801	10200	142.16	20230103	29900	-17.39	20230801	10200	142.16	20230103	3.44	Y	036930	500	241 억		4677562	N	N	55118	N	00	N
110	20230811	120408	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	0	3	0.00	17794575650	726126	29.37	24800	24900	24050	32150	17350	24750	24505.93	9.69	-339	-4292	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11942	11.25	2.43	12	1.50	2200.00	10199.00	29900	20230801	-17.22	10200	20230103	142.65	29900	-17.22	20230801	10200	142.65	20230103	29900	-17.22	20230801	10200	142.65	20230103	3.44	Y	036930	500	241 억		4677562	N	N	55118	N	00	N
111	20230811	110406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24700	-50	5	-0.20	16035078350	654859	26.48	24800	24900	24050	32150	17350	24750	24486.01	9.69	-339	-15438	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11918	11.23	2.42	12	1.36	2200.00	10199.00	29900	20230801	-17.39	10200	20230103	142.16	29900	-17.39	20230801	10200	142.16	20230103	29900	-17.39	20230801	10200	142.16	20230103	3.44	Y	036930	500	241 억		4677562	N	N	55118	N	00	N
112	20230811	100404	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	-200	5	-0.81	12130831100	496671	20.09	24800	24850	24050	32150	17350	24750	24423.79	9.69	-339	-3326	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11845	11.16	2.41	12	1.03	2200.00	10199.00	29900	20230801	-17.89	10200	20230103	140.69	29900	-17.89	20230801	10200	140.69	20230103	29900	-17.89	20230801	10200	140.69	20230103	3.44	Y	036930	500	241 억		4677562	N	N	55118	N	00	N
113	20230811	090409	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24400	-350	5	-1.41	2897325900	117700	4.76	24800	24850	24200	32150	17350	24750	24615.34	9.69	-339	-33265	26516	25632	24966	24082	23416	25300	23750	241	7400	500	18810	50	1	48249212	11773	11.09	2.39	12	0.24	2200.00	10199.00	29900	20230801	-18.39	10200	20230103	139.22	29900	-18.39	20230801	10200	139.22	20230103	29900	-18.39	20230801	10200	139.22	20230103	3.44	Y	036930	500	241 억		4677562	N	N	55118	N	00	N
114	20230810	160406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	-1200	5	-4.62	61077791800	2457154	231.20	25500	25850	24300	33700	18200	25950	24856.87	8.61	-1356	621466	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	11942	11.25	2.43	12	5.09	2200.00	10199.00	29900	20230801	-17.22	10200	20230103	142.65	29900	-17.22	20230801	10200	142.65	20230103	29900	-17.22	20230801	10200	142.65	20230103	3.45	Y	036930	500	241 억		4152113	N	N	55038	N	00	N
115	20230810	150404	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	-1150	5	-4.43	56798341100	2284385	214.94	25500	25850	24300	33700	18200	25950	24863.07	8.61	-1356	588282	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	11966	11.27	2.43	12	4.73	2200.00	10199.00	29900	20230801	-17.06	10200	20230103	143.14	29900	-17.06	20230801	10200	143.14	20230103	29900	-17.06	20230801	10200	143.14	20230103	3.45	Y	036930	500	241 억		4152113	N	N	46784	N	00	N
116	20230810	140405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	-1200	5	-4.62	50450914400	2027711	190.79	25500	25850	24300	33700	18200	25950	24879.99	8.61	-1356	526350	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	11942	11.25	2.43	12	4.20	2200.00	10199.00	29900	20230801	-17.22	10200	20230103	142.65	29900	-17.22	20230801	10200	142.65	20230103	29900	-17.22	20230801	10200	142.65	20230103	3.45	Y	036930	500	241 억		4152113	N	N	46784	N	00	N
117	20230810	130401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24650	-1300	5	-5.01	42716244200	1715427	161.41	25500	25850	24300	33700	18200	25950	24900.38	8.61	-1356	469069	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	11893	11.20	2.42	12	3.56	2200.00	10199.00	29900	20230801	-17.56	10200	20230103	141.67	29900	-17.56	20230801	10200	141.67	20230103	29900	-17.56	20230801	10200	141.67	20230103	3.45	Y	036930	500	241 억		4152113	N	N	46784	N	00	N
118	20230810	120405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	-1150	5	-4.43	36530940000	1464758	137.82	25500	25850	24300	33700	18200	25950	24938.95	8.61	-1356	356260	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	11966	11.27	2.43	12	3.04	2200.00	10199.00	29900	20230801	-17.06	10200	20230103	143.14	29900	-17.06	20230801	10200	143.14	20230103	29900	-17.06	20230801	10200	143.14	20230103	3.45	Y	036930	500	241 억		4152113	N	N	46784	N	00	N
119	20230810	110408	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	-1200	5	-4.62	29426576200	1179737	111.00	25500	25850	24300	33700	18200	25950	24942.15	8.61	-1356	254120	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	11942	11.25	2.43	12	2.45	2200.00	10199.00	29900	20230801	-17.22	10200	20230103	142.65	29900	-17.22	20230801	10200	142.65	20230103	29900	-17.22	20230801	10200	142.65	20230103	3.45	Y	036930	500	241 억		4152113	N	N	46784	N	00	N
120	20230810	100406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24950	-1000	5	-3.85	14770169750	584085	54.96	25500	25850	24850	33700	18200	25950	25286.12	8.61	-1356	70931	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	12038	11.34	2.45	12	1.21	2200.00	10199.00	29900	20230801	-16.56	10200	20230103	144.61	29900	-16.56	20230801	10200	144.61	20230103	29900	-16.56	20230801	10200	144.61	20230103	3.45	Y	036930	500	241 억		4152113	N	N	46784	N	00	N
121	20230810	090408	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25600	-350	5	-1.35	1562414650	61060	5.75	25500	25750	25500	33700	18200	25950	25579.75	8.61	-1356	20075	27283	26616	26033	25366	24783	26325	25075	241	7750	500	19720	50	1	48249212	12352	11.64	2.51	12	0.13	2200.00	10199.00	29900	20230801	-14.38	10200	20230103	150.98	29900	-14.38	20230801	10200	150.98	20230103	29900	-14.38	20230801	10200	150.98	20230103	3.45	Y	036930	500	241 억		4152113	N	N	46784	N	00	N
122	20230809	160405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25950	-500	5	-1.89	27432117800	1050109	70.64	26500	26700	25450	34350	18550	26450	26124.81	8.63	-678	30166	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12521	11.80	2.54	12	2.18	2200.00	10199.00	29900	20230801	-13.21	10200	20230103	154.41	29900	-13.21	20230801	10200	154.41	20230103	29900	-13.21	20230801	10200	154.41	20230103	3.10	Y	036930	500	241 억		4161735	N	N	46749	N	00	N
123	20230809	150400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	-350	5	-1.32	24609502800	941783	63.35	26500	26700	25450	34350	18550	26450	26130.74	8.63	-678	11985	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12593	11.86	2.56	12	1.95	2200.00	10199.00	29900	20230801	-12.71	10200	20230103	155.88	29900	-12.71	20230801	10200	155.88	20230103	29900	-12.71	20230801	10200	155.88	20230103	3.10	Y	036930	500	241 억		4161735	N	N	57467	N	00	N
124	20230809	140400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	-200	5	-0.76	22222553500	850453	57.21	26500	26700	25450	34350	18550	26450	26130.23	8.63	-678	12325	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12665	11.93	2.57	12	1.76	2200.00	10199.00	29900	20230801	-12.21	10200	20230103	157.35	29900	-12.21	20230801	10200	157.35	20230103	29900	-12.21	20230801	10200	157.35	20230103	3.10	Y	036930	500	241 억		4161735	N	N	57467	N	00	N
125	20230809	130409	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	0	3	0.00	19588041100	750626	50.49	26500	26700	25450	34350	18550	26450	26095.58	8.63	-678	23444	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12762	12.02	2.59	12	1.56	2200.00	10199.00	29900	20230801	-11.54	10200	20230103	159.31	29900	-11.54	20230801	10200	159.31	20230103	29900	-11.54	20230801	10200	159.31	20230103	3.10	Y	036930	500	241 억		4161735	N	N	57467	N	00	N
126	20230809	120407	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-300	5	-1.13	16933369000	649671	43.70	26500	26700	25450	34350	18550	26450	26064.50	8.63	-678	6007	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12617	11.89	2.56	12	1.35	2200.00	10199.00	29900	20230801	-12.54	10200	20230103	156.37	29900	-12.54	20230801	10200	156.37	20230103	29900	-12.54	20230801	10200	156.37	20230103	3.10	Y	036930	500	241 억		4161735	N	N	57467	N	00	N
127	20230809	110405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26000	-450	5	-1.70	14042721700	539196	36.27	26500	26700	25450	34350	18550	26450	26043.77	8.63	-678	-4409	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12545	11.82	2.55	12	1.12	2200.00	10199.00	29900	20230801	-13.04	10200	20230103	154.90	29900	-13.04	20230801	10200	154.90	20230103	29900	-13.04	20230801	10200	154.90	20230103	3.10	Y	036930	500	241 억		4161735	N	N	57467	N	00	N
128	20230809	100400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-300	5	-1.13	10819924200	414686	27.90	26500	26700	25450	34350	18550	26450	26091.80	8.63	-678	-2487	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12617	11.89	2.56	12	0.86	2200.00	10199.00	29900	20230801	-12.54	10200	20230103	156.37	29900	-12.54	20230801	10200	156.37	20230103	29900	-12.54	20230801	10200	156.37	20230103	3.10	Y	036930	500	241 억		4161735	N	N	57467	N	00	N
129	20230809	090400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	100	2	0.38	953918550	36128	2.43	26500	26600	26150	34350	18550	26450	26403.78	8.63	-678	-3056	27616	27032	26416	25832	25216	26725	25525	241	7900	500	20100	50	1	48249212	12810	12.07	2.60	12	0.07	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	3.10	Y	036930	500	241 억		4161735	N	N	57467	N	00	N
130	20230808	160408	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	0	3	0.00	38719590100	1473357	70.90	26800	27000	25800	34350	18550	26450	26279.56	8.41	-1664	125628	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12762	12.02	2.59	12	3.05	2200.00	10199.00	29900	20230801	-11.54	10200	20230103	159.31	29900	-11.54	20230801	10200	159.31	20230103	29900	-11.54	20230801	10200	159.31	20230103	3.12	Y	036930	500	241 억		4056456	N	N	57467	N	00	N
131	20230808	150403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26050	-400	5	-1.51	36293083100	1381015	66.45	26800	27000	25800	34350	18550	26450	26279.94	8.41	-1664	129832	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12569	11.84	2.55	12	2.86	2200.00	10199.00	29900	20230801	-12.88	10200	20230103	155.39	29900	-12.88	20230801	10200	155.39	20230103	29900	-12.88	20230801	10200	155.39	20230103	3.12	Y	036930	500	241 억		4056456	N	N	65727	N	00	N
132	20230808	140400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-300	5	-1.13	32374269500	1230520	59.21	26800	27000	25800	34350	18550	26450	26309.36	8.41	-1664	89947	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12617	11.89	2.56	12	2.55	2200.00	10199.00	29900	20230801	-12.54	10200	20230103	156.37	29900	-12.54	20230801	10200	156.37	20230103	29900	-12.54	20230801	10200	156.37	20230103	3.12	Y	036930	500	241 억		4056456	N	N	65727	N	00	N
133	20230808	130357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	-200	5	-0.76	29325477250	1113954	53.60	26800	27000	25800	34350	18550	26450	26325.51	8.41	-1664	71728	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12665	11.93	2.57	12	2.31	2200.00	10199.00	29900	20230801	-12.21	10200	20230103	157.35	29900	-12.21	20230801	10200	157.35	20230103	29900	-12.21	20230801	10200	157.35	20230103	3.12	Y	036930	500	241 억		4056456	N	N	65727	N	00	N
134	20230808	120401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	-350	5	-1.32	27160374250	1031248	49.62	26800	27000	25800	34350	18550	26450	26337.32	8.41	-1664	61743	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12593	11.86	2.56	12	2.14	2200.00	10199.00	29900	20230801	-12.71	10200	20230103	155.88	29900	-12.71	20230801	10200	155.88	20230103	29900	-12.71	20230801	10200	155.88	20230103	3.12	Y	036930	500	241 억		4056456	N	N	65727	N	00	N
135	20230808	110357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26000	-450	5	-1.70	24034151800	911541	43.86	26800	27000	25800	34350	18550	26450	26366.46	8.41	-1664	56149	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12545	11.82	2.55	12	1.89	2200.00	10199.00	29900	20230801	-13.04	10200	20230103	154.90	29900	-13.04	20230801	10200	154.90	20230103	29900	-13.04	20230801	10200	154.90	20230103	3.12	Y	036930	500	241 억		4056456	N	N	65727	N	00	N
136	20230808	100402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	-350	5	-1.32	17643649200	666374	32.06	26800	27000	25900	34350	18550	26450	26477.12	8.41	-1664	-12362	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12593	11.86	2.56	12	1.38	2200.00	10199.00	29900	20230801	-12.71	10200	20230103	155.88	29900	-12.71	20230801	10200	155.88	20230103	29900	-12.71	20230801	10200	155.88	20230103	3.12	Y	036930	500	241 억		4056456	N	N	65727	N	00	N
137	20230808	090402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26600	150	2	0.57	2381547450	89275	4.30	26800	26850	26300	34350	18550	26450	26677.94	8.41	-1664	-25636	29183	27816	26833	25466	24483	27325	24975	241	7900	500	20100	50	1	48249212	12834	12.09	2.61	12	0.19	2200.00	10199.00	29900	20230801	-11.04	10200	20230103	160.78	29900	-11.04	20230801	10200	160.78	20230103	29900	-11.04	20230801	10200	160.78	20230103	3.12	Y	036930	500	241 억		4056456	N	N	65727	N	00	N
138	20230807	160401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	-1100	5	-3.99	55607314900	2061431	124.79	27600	28200	25850	35800	19300	27550	26975.58	8.15	-2003	195560	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	12762	12.02	2.59	12	4.27	2200.00	10199.00	29900	20230801	-11.54	10200	20230103	159.31	29900	-11.54	20230801	10200	159.31	20230103	29900	-11.54	20230801	10200	159.31	20230103	3.30	Y	036930	500	241 억		3932448	N	N	65727	N	00	N
139	20230807	150358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	-1250	5	-4.54	52072579900	1927639	116.69	27600	28200	25850	35800	19300	27550	27013.10	8.15	-2003	174529	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	12690	11.95	2.58	12	4.00	2200.00	10199.00	29900	20230801	-12.04	10200	20230103	157.84	29900	-12.04	20230801	10200	157.84	20230103	29900	-12.04	20230801	10200	157.84	20230103	3.30	Y	036930	500	241 억		3932448	N	N	104446	N	00	N
140	20230807	140401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26650	-900	5	-3.27	39684364300	1455376	88.10	27600	28200	26400	35800	19300	27550	27267.04	8.15	-2003	73202	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	12858	12.11	2.61	12	3.02	2200.00	10199.00	29900	20230801	-10.87	10200	20230103	161.27	29900	-10.87	20230801	10200	161.27	20230103	29900	-10.87	20230801	10200	161.27	20230103	3.30	Y	036930	500	241 억		3932448	N	N	104446	N	00	N
141	20230807	130359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-650	5	-2.36	35379983700	1294541	78.36	27600	28200	26400	35800	19300	27550	27329.80	8.15	-2003	77375	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	12979	12.23	2.64	12	2.68	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.30	Y	036930	500	241 억		3932448	N	N	104446	N	00	N
142	20230807	120358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27200	-350	5	-1.27	32604637450	1191869	72.15	27600	28200	26400	35800	19300	27550	27355.56	8.15	-2003	64200	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	13124	12.36	2.67	12	2.47	2200.00	10199.00	29900	20230801	-9.03	10200	20230103	166.67	29900	-9.03	20230801	10200	166.67	20230103	29900	-9.03	20230801	10200	166.67	20230103	3.30	Y	036930	500	241 억		3932448	N	N	104446	N	00	N
143	20230807	110355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	-550	5	-2.00	29124212250	1063049	64.35	27600	28200	26400	35800	19300	27550	27396.58	8.15	-2003	53452	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	13027	12.27	2.65	12	2.20	2200.00	10199.00	29900	20230801	-9.70	10200	20230103	164.71	29900	-9.70	20230801	10200	164.71	20230103	29900	-9.70	20230801	10200	164.71	20230103	3.30	Y	036930	500	241 억		3932448	N	N	104446	N	00	N
144	20230807	100358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-650	5	-2.36	21238801250	768936	46.55	27600	28200	26850	35800	19300	27550	27621.21	8.15	-2003	5271	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	12979	12.23	2.64	12	1.59	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.30	Y	036930	500	241 억		3932448	N	N	104446	N	00	N
145	20230807	090359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	450	2	1.63	3126278350	112740	6.82	27600	28100	27100	35800	19300	27550	27733.24	8.15	-2003	6598	28750	28150	27300	26700	25850	28450	27000	241	8250	500	20930	50	1	48249212	13510	12.73	2.75	12	0.23	2200.00	10199.00	29900	20230801	-6.35	10200	20230103	174.51	29900	-6.35	20230801	10200	174.51	20230103	29900	-6.35	20230801	10200	174.51	20230103	3.30	Y	036930	500	241 억		3932448	N	N	104446	N	00	N
146	20230804	160355	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27550	200	2	0.73	44717957450	1636212	47.55	27050	27900	26450	35550	19150	27350	27329.87	8.73	0	-83832	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13293	12.52	2.70	12	3.39	2200.00	10199.00	29900	20230801	-7.86	10200	20230103	170.10	29900	-7.86	20230801	10200	170.10	20230103	29900	-7.86	20230801	10200	170.10	20230103	3.82	Y	036930	500	241 억		4211608	N	N	104446	N	00	N
147	20230804	150355	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27650	300	2	1.10	41559437100	1522092	44.23	27050	27900	26450	35550	19150	27350	27304.14	8.73	0	-68048	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13341	12.57	2.71	12	3.15	2200.00	10199.00	29900	20230801	-7.53	10200	20230103	171.08	29900	-7.53	20230801	10200	171.08	20230103	29900	-7.53	20230801	10200	171.08	20230103	3.82	Y	036930	500	241 억		4211608	N	N	123857	N	00	N
148	20230804	140401	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27400	50	2	0.18	32868081950	1208226	35.11	27050	27800	26450	35550	19150	27350	27203.53	8.73	0	-38638	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13220	12.45	2.69	12	2.50	2200.00	10199.00	29900	20230801	-8.36	10200	20230103	168.63	29900	-8.36	20230801	10200	168.63	20230103	29900	-8.36	20230801	10200	168.63	20230103	3.82	Y	036930	500	241 억		4211608	N	N	123857	N	00	N
149	20230804	130356	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27450	100	2	0.37	27912248650	1028266	29.88	27050	27650	26450	35550	19150	27350	27144.88	8.73	0	-7938	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13244	12.48	2.69	12	2.13	2200.00	10199.00	29900	20230801	-8.19	10200	20230103	169.12	29900	-8.19	20230801	10200	169.12	20230103	29900	-8.19	20230801	10200	169.12	20230103	3.82	Y	036930	500	241 억		4211608	N	N	123857	N	00	N
150	20230804	120356	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27550	200	2	0.73	24160658300	891897	25.92	27050	27650	26450	35550	19150	27350	27088.94	8.73	0	-852	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13293	12.52	2.70	12	1.85	2200.00	10199.00	29900	20230801	-7.86	10200	20230103	170.10	29900	-7.86	20230801	10200	170.10	20230103	29900	-7.86	20230801	10200	170.10	20230103	3.82	Y	036930	500	241 억		4211608	N	N	123857	N	00	N
151	20230804	110357	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27450	100	2	0.37	20883330950	772127	22.44	27050	27650	26450	35550	19150	27350	27046.32	8.73	0	-13386	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13244	12.48	2.69	12	1.60	2200.00	10199.00	29900	20230801	-8.19	10200	20230103	169.12	29900	-8.19	20230801	10200	169.12	20230103	29900	-8.19	20230801	10200	169.12	20230103	3.82	Y	036930	500	241 억		4211608	N	N	123857	N	00	N
152	20230804	100353	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27050	-300	5	-1.10	14219101150	527994	15.34	27050	27500	26450	35550	19150	27350	26930.07	8.73	0	-1942	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13051	12.30	2.65	12	1.09	2200.00	10199.00	29900	20230801	-9.53	10200	20230103	165.20	29900	-9.53	20230801	10200	165.20	20230103	29900	-9.53	20230801	10200	165.20	20230103	3.82	Y	036930	500	241 억		4211608	N	N	123857	N	00	N
153	20230804	090353	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27300	-50	5	-0.18	2119582900	78206	2.27	27050	27350	26800	35550	19150	27350	27101.15	8.73	0	-1764	28883	28116	27033	26266	25183	28500	26650	241	8200	500	20780	50	1	48249212	13172	12.41	2.68	12	0.16	2200.00	10199.00	29900	20230801	-8.70	10200	20230103	167.65	29900	-8.70	20230801	10200	167.65	20230103	29900	-8.70	20230801	10200	167.65	20230103	3.82	Y	036930	500	241 억		4211608	N	N	123857	N	00	N
154	20230803	160353	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27350	1450	2	5.60	90813590450	3397382	73.92	26150	27800	25950	33650	18150	25900	26729.72	8.71	-1036	139700	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	13196	12.43	2.68	12	7.04	2200.00	10199.00	29900	20230801	-8.53	10200	20230103	168.14	29900	-8.53	20230801	10200	168.14	20230103	29900	-8.53	20230801	10200	168.14	20230103	4.29	Y	036930	500	241 억		4203059	N	N	123857	N	00	N
155	20230803	150355	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27550	1650	2	6.37	87425627150	3273978	71.23	26150	27800	25950	33650	18150	25900	26703.28	8.71	-1036	136906	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	13293	12.52	2.70	12	6.79	2200.00	10199.00	29900	20230801	-7.86	10200	20230103	170.10	29900	-7.86	20230801	10200	170.10	20230103	29900	-7.86	20230801	10200	170.10	20230103	4.29	Y	036930	500	241 억		4203059	N	N	165237	N	00	N
156	20230803	140351	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27250	1350	2	5.21	73903093200	2779954	60.48	26150	27450	25950	33650	18150	25900	26584.38	8.71	-1036	145238	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	13148	12.39	2.67	12	5.76	2200.00	10199.00	29900	20230801	-8.86	10200	20230103	167.16	29900	-8.86	20230801	10200	167.16	20230103	29900	-8.86	20230801	10200	167.16	20230103	4.29	Y	036930	500	241 억		4203059	N	N	165237	N	00	N
157	20230803	130356	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26800	900	2	3.47	66008688000	2487192	54.11	26150	27350	25950	33650	18150	25900	26539.54	8.71	-1036	110971	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	12931	12.18	2.63	12	5.15	2200.00	10199.00	29900	20230801	-10.37	10200	20230103	162.75	29900	-10.37	20230801	10200	162.75	20230103	29900	-10.37	20230801	10200	162.75	20230103	4.29	Y	036930	500	241 억		4203059	N	N	165237	N	00	N
158	20230803	120355	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26550	650	2	2.51	56376178350	2129384	46.33	26150	27200	25950	33650	18150	25900	26475.45	8.71	-1036	100850	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	12810	12.07	2.60	12	4.41	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	4.29	Y	036930	500	241 억		4203059	N	N	165237	N	00	N
159	20230803	110351	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26500	600	2	2.32	49067378800	1852227	40.30	26150	27200	25950	33650	18150	25900	26491.14	8.71	-1036	92420	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	12786	12.05	2.60	12	3.84	2200.00	10199.00	29900	20230801	-11.37	10200	20230103	159.80	29900	-11.37	20230801	10200	159.80	20230103	29900	-11.37	20230801	10200	159.80	20230103	4.29	Y	036930	500	241 억		4203059	N	N	165237	N	00	N
160	20230803	100351	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26550	650	2	2.51	36230983900	1371372	29.84	26150	27000	25950	33650	18150	25900	26419.66	8.71	-1036	12400	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	12810	12.07	2.60	12	2.84	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	4.29	Y	036930	500	241 억		4203059	N	N	165237	N	00	N
161	20230803	090351	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26100	200	2	0.77	8284866400	315546	6.87	26150	26600	26100	33650	18150	25900	26256.09	8.71	-1036	40658	30666	28282	27016	24632	23366	27650	24000	241	7750	500	19680	50	1	48249212	12593	11.86	2.56	12	0.65	2200.00	10199.00	29900	20230801	-12.71	10200	20230103	155.88	29900	-12.71	20230801	10200	155.88	20230103	29900	-12.71	20230801	10200	155.88	20230103	4.29	Y	036930	500	241 억		4203059	N	N	165237	N	00	N
162	20230802	160353	00	50.00	KSQ150		반도체	N	N	N	N	50	N	25900	-3850	5	-12.94	123857804000	4509762	86.57	29000	29400	25750	38650	20850	29750	27468.07	8.09	1513	311380	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	12497	11.77	2.54	12	9.35	2200.00	10199.00	29900	20230801	-13.38	10200	20230103	153.92	29900	-13.38	20230801	10200	153.92	20230103	29900	-13.38	20230801	10200	153.92	20230103	4.88	Y	036930	500	241 억		3904423	N	N	165237	N	00	N
163	20230802	150357	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26150	-3600	5	-12.10	111483631400	4032033	77.40	29000	29400	25750	38650	20850	29750	27648.21	8.09	1513	188217	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	12617	11.89	2.56	12	8.36	2200.00	10199.00	29900	20230801	-12.54	10200	20230103	156.37	29900	-12.54	20230801	10200	156.37	20230103	29900	-12.54	20230801	10200	156.37	20230103	4.88	Y	036930	500	241 억		3904423	N	N	111589	N	00	N
164	20230802	140354	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26950	-2800	5	-9.41	86215496700	3070481	58.94	29000	29400	26250	38650	20850	29750	28077.49	8.09	1513	-12319	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	13003	12.25	2.64	12	6.36	2200.00	10199.00	29900	20230801	-9.87	10200	20230103	164.22	29900	-9.87	20230801	10200	164.22	20230103	29900	-9.87	20230801	10200	164.22	20230103	4.88	Y	036930	500	241 억		3904423	N	N	111589	N	00	N
165	20230802	130353	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27800	-1950	5	-6.55	55325068900	1925790	36.97	29000	29400	27650	38650	20850	29750	28727.21	8.09	1513	-162091	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	13413	12.64	2.73	12	3.99	2200.00	10199.00	29900	20230801	-7.02	10200	20230103	172.55	29900	-7.02	20230801	10200	172.55	20230103	29900	-7.02	20230801	10200	172.55	20230103	4.88	Y	036930	500	241 억		3904423	N	N	111589	N	00	N
166	20230802	120349	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28650	-1100	5	-3.70	45771081150	1587639	30.48	29000	29400	28150	38650	20850	29750	28828.23	8.09	1513	-128434	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	13823	13.02	2.81	12	3.29	2200.00	10199.00	29900	20230801	-4.18	10200	20230103	180.88	29900	-4.18	20230801	10200	180.88	20230103	29900	-4.18	20230801	10200	180.88	20230103	4.88	Y	036930	500	241 억		3904423	N	N	111589	N	00	N
167	20230802	110347	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28950	-800	5	-2.69	40169837800	1392953	26.74	29000	29400	28150	38650	20850	29750	28836.29	8.09	1513	-141510	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	13968	13.16	2.84	12	2.89	2200.00	10199.00	29900	20230801	-3.18	10200	20230103	183.82	29900	-3.18	20230801	10200	183.82	20230103	29900	-3.18	20230801	10200	183.82	20230103	4.88	Y	036930	500	241 억		3904423	N	N	111589	N	00	N
168	20230802	100350	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28900	-850	5	-2.86	29429614550	1023537	19.65	29000	29400	28150	38650	20850	29750	28750.47	8.09	1513	-157617	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	13944	13.14	2.83	12	2.12	2200.00	10199.00	29900	20230801	-3.34	10200	20230103	183.33	29900	-3.34	20230801	10200	183.33	20230103	29900	-3.34	20230801	10200	183.33	20230103	4.88	Y	036930	500	241 억		3904423	N	N	111589	N	00	N
169	20230802	090348	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28900	-850	5	-2.86	6540652500	225114	4.32	29000	29400	28700	38650	20850	29750	29047.21	8.09	1513	36593	31650	30700	28950	28000	26250	31175	28475	241	8900	500	22610	50	1	48249212	13944	13.14	2.83	12	0.47	2200.00	10199.00	29900	20230801	-3.34	10200	20230103	183.33	29900	-3.34	20230801	10200	183.33	20230103	29900	-3.34	20230801	10200	183.33	20230103	4.88	Y	036930	500	241 억		3904423	N	N	111589	N	00	N
170	20230801	160351	00	50.00	KSQ150	신고가	반도체	N	N	N	N	50	N	29750	1950	2	7.01	148305030200	5131247	122.29	27650	29900	27200	36100	19500	27800	28902.12	7.11	-415	458569	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	14354	13.52	2.92	12	10.63	2200.00	10199.00	29900	20230801	-0.50	10200	20230103	191.67	29900	-0.50	20230801	10200	191.67	20230103	29900	-0.50	20230801	10200	191.67	20230103	4.83	Y	036930	500	241 억		3431158	N	N	111589	N	00	N
171	20230801	150347	00	50.00	KSQ150	신고가	반도체	N	N	N	N	50	N	29800	2000	2	7.19	138959873600	4816649	114.79	27650	29900	27200	36100	19500	27800	28850.39	7.11	-415	427236	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	14378	13.55	2.92	12	9.98	2200.00	10199.00	29900	20230801	-0.33	10200	20230103	192.16	29900	-0.33	20230801	10200	192.16	20230103	29900	-0.33	20230801	10200	192.16	20230103	4.83	Y	036930	500	241 억		3431158	N	N	336501	N	00	N
172	20230801	140356	00	50.00	KSQ150	신고가	반도체	N	N	N	N	50	N	28950	1150	2	4.14	110102614550	3838033	91.47	27650	29450	27200	36100	19500	27800	28687.76	7.11	-415	379032	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	13968	13.16	2.84	12	7.95	2200.00	10199.00	29450	20230801	-1.70	10200	20230103	183.82	29450	-1.70	20230801	10200	183.82	20230103	29450	-1.70	20230801	10200	183.82	20230103	4.83	Y	036930	500	241 억		3431158	N	N	336501	N	00	N
173	20230801	130348	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29300	1500	2	5.40	92175990350	3219120	76.72	27650	29350	27200	36100	19500	27800	28634.48	7.11	-415	316420	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	14137	13.32	2.87	12	6.67	2200.00	10199.00	29400	20230728	-0.34	10200	20230103	187.25	29400	-0.34	20230728	10200	187.25	20230103	29400	-0.34	20230728	10200	187.25	20230103	4.83	Y	036930	500	241 억		3431158	N	N	336501	N	00	N
174	20230801	120348	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28750	950	2	3.42	66428210000	2333623	55.62	27650	29300	27200	36100	19500	27800	28466.33	7.11	-415	200008	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	13872	13.07	2.82	12	4.84	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	4.83	Y	036930	500	241 억		3431158	N	N	336501	N	00	N
175	20230801	110346	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28350	550	2	1.98	59233602800	2079191	49.55	27650	29300	27200	36100	19500	27800	28489.51	7.11	-415	156928	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	13679	12.89	2.78	12	4.31	2200.00	10199.00	29400	20230728	-3.57	10200	20230103	177.94	29400	-3.57	20230728	10200	177.94	20230103	29400	-3.57	20230728	10200	177.94	20230103	4.83	Y	036930	500	241 억		3431158	N	N	336501	N	00	N
176	20230801	100349	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27850	50	2	0.18	49323282250	1727656	41.17	27650	29300	27200	36100	19500	27800	28550.21	7.11	-415	92917	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	13437	12.66	2.73	12	3.58	2200.00	10199.00	29400	20230728	-5.27	10200	20230103	173.04	29400	-5.27	20230728	10200	173.04	20230103	29400	-5.27	20230728	10200	173.04	20230103	4.83	Y	036930	500	241 억		3431158	N	N	336501	N	00	N
177	20230801	090345	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27850	50	2	0.18	2821337200	102201	2.44	27650	28000	27200	36100	19500	27800	27601.46	7.11	-415	-2260	29466	28632	27416	26582	25366	28025	25975	241	8300	500	21120	50	1	48249212	13437	12.66	2.73	12	0.21	2200.00	10199.00	29400	20230728	-5.27	10200	20230103	173.04	29400	-5.27	20230728	10200	173.04	20230103	29400	-5.27	20230728	10200	173.04	20230103	4.83	Y	036930	500	241 억		3431158	N	N	336501	N	00	N