KissMeData/084370/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	160702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34400	900	2	2.69	7295992050	213755	122.95	33500	34600	33200	43550	23450	33500	34131.97	26.29	0	91800	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7883	20.79	2.34	12	0.93	1655.00	14718.00	38350	20230731	-10.30	19800	20220930	73.74	38350	-10.30	20230731	21350	61.12	20230103	38350	-10.30	20230731	19800	73.74	20220930	1.66	Y	084370	500	114 억		6025202	N	N	24500	N	00	N
3	20230831	150848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34250	750	2	2.24	6497753200	190527	109.59	33500	34600	33200	43550	23450	33500	34104.11	26.29	0	78429	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7849	20.69	2.33	12	0.83	1655.00	14718.00	38350	20230731	-10.69	19800	20220930	72.98	38350	-10.69	20230731	21350	60.42	20230103	38350	-10.69	20230731	19800	72.98	20220930	1.66	Y	084370	500	114 억		6025202	N	N	10983	N	00	N
4	20230831	140941	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34400	900	2	2.69	4886504600	143635	82.61	33500	34600	33200	43550	23450	33500	34020.29	26.29	0	63445	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7883	20.79	2.34	12	0.63	1655.00	14718.00	38350	20230731	-10.30	19800	20220930	73.74	38350	-10.30	20230731	21350	61.12	20230103	38350	-10.30	20230731	19800	73.74	20220930	1.66	Y	084370	500	114 억		6025202	N	N	10983	N	00	N
5	20230831	130910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34450	950	2	2.84	3555802400	105003	60.39	33500	34450	33200	43550	23450	33500	33863.82	26.29	0	47136	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7895	20.82	2.34	12	0.46	1655.00	14718.00	38350	20230731	-10.17	19800	20220930	73.99	38350	-10.17	20230731	21350	61.36	20230103	38350	-10.17	20230731	19800	73.99	20220930	1.66	Y	084370	500	114 억		6025202	N	N	10983	N	00	N
6	20230831	120933	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33800	300	2	0.90	2323619100	68843	39.60	33500	34300	33200	43550	23450	33500	33752.44	26.29	0	22837	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7746	20.42	2.30	12	0.30	1655.00	14718.00	38350	20230731	-11.86	19800	20220930	70.71	38350	-11.86	20230731	21350	58.31	20230103	38350	-11.86	20230731	19800	70.71	20220930	1.66	Y	084370	500	114 억		6025202	N	N	10983	N	00	N
7	20230831	111316	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33800	300	2	0.90	2060548400	61067	35.12	33500	34300	33200	43550	23450	33500	33742.42	26.29	0	19368	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7746	20.42	2.30	12	0.27	1655.00	14718.00	38350	20230731	-11.86	19800	20220930	70.71	38350	-11.86	20230731	21350	58.31	20230103	38350	-11.86	20230731	19800	70.71	20220930	1.66	Y	084370	500	114 억		6025202	N	N	10983	N	00	N
8	20230831	101013	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33750	250	2	0.75	1307438000	38758	22.29	33500	34300	33200	43550	23450	33500	33733.37	26.29	0	7639	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7734	20.39	2.29	12	0.17	1655.00	14718.00	38350	20230731	-11.99	19800	20220930	70.45	38350	-11.99	20230731	21350	58.08	20230103	38350	-11.99	20230731	19800	70.45	20220930	1.66	Y	084370	500	114 억		6025202	N	N	10983	N	00	N
9	20230831	090849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33300	-200	5	-0.60	190547600	5721	3.29	33500	33550	33200	43550	23450	33500	33306.69	26.29	0	-1566	34566	34032	33416	32882	32266	34300	33150	115	10050	500	25460	50	1	22916042	7631	20.12	2.26	12	0.02	1655.00	14718.00	38350	20230731	-13.17	19800	20220930	68.18	38350	-13.17	20230731	21350	55.97	20230103	38350	-13.17	20230731	19800	68.18	20220930	1.66	Y	084370	500	114 억		6025202	N	N	10983	N	00	N
10	20230830	160705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33500	900	2	2.76	5816958400	173483	134.32	33000	33950	32800	42350	22850	32600	33530.43	26.27	0	21705	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7677	20.24	2.28	12	0.76	1655.00	14718.00	38350	20230731	-12.65	19800	20220930	69.19	38350	-12.65	20230731	21350	56.91	20230103	38350	-12.65	20230731	19800	69.19	20220930	1.64	Y	084370	500	114 억		6019781	N	N	10983	N	00	N
11	20230830	150830	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33450	850	2	2.61	5328891600	158937	123.06	33000	33950	32800	42350	22850	32600	33528.33	26.27	0	23997	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7665	20.21	2.27	12	0.69	1655.00	14718.00	38350	20230731	-12.78	19800	20220930	68.94	38350	-12.78	20230731	21350	56.67	20230103	38350	-12.78	20230731	19800	68.94	20220930	1.64	Y	084370	500	114 억		6019781	N	N	11546	N	00	N
12	20230830	140908	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33550	950	2	2.91	4641763850	138426	107.18	33000	33950	32800	42350	22850	32600	33532.46	26.27	0	28289	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7688	20.27	2.28	12	0.60	1655.00	14718.00	38350	20230731	-12.52	19800	20220930	69.44	38350	-12.52	20230731	21350	57.14	20230103	38350	-12.52	20230731	19800	69.44	20220930	1.64	Y	084370	500	114 억		6019781	N	N	11546	N	00	N
13	20230830	130856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33600	1000	2	3.07	3882168750	115790	89.65	33000	33950	32800	42350	22850	32600	33527.67	26.27	0	26782	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7700	20.30	2.28	12	0.51	1655.00	14718.00	38350	20230731	-12.39	19800	20220930	69.70	38350	-12.39	20230731	21350	57.38	20230103	38350	-12.39	20230731	19800	69.70	20220930	1.64	Y	084370	500	114 억		6019781	N	N	11546	N	00	N
14	20230830	120910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33650	1050	2	3.22	3542718300	105691	81.83	33000	33950	32800	42350	22850	32600	33519.58	26.27	0	23990	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7711	20.33	2.29	12	0.46	1655.00	14718.00	38350	20230731	-12.26	19800	20220930	69.95	38350	-12.26	20230731	21350	57.61	20230103	38350	-12.26	20230731	19800	69.95	20220930	1.64	Y	084370	500	114 억		6019781	N	N	11546	N	00	N
15	20230830	111306	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33600	1000	2	3.07	3272840700	97679	75.63	33000	33950	32800	42350	22850	32600	33506.08	26.27	0	20471	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7700	20.30	2.28	12	0.43	1655.00	14718.00	38350	20230731	-12.39	19800	20220930	69.70	38350	-12.39	20230731	21350	57.38	20230103	38350	-12.39	20230731	19800	69.70	20220930	1.64	Y	084370	500	114 억		6019781	N	N	11546	N	00	N
16	20230830	100937	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33650	1050	2	3.22	1756587100	52815	40.89	33000	33700	32800	42350	22850	32600	33259.25	26.27	0	11218	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7711	20.33	2.29	12	0.23	1655.00	14718.00	38350	20230731	-12.26	19800	20220930	69.95	38350	-12.26	20230731	21350	57.61	20230103	38350	-12.26	20230731	19800	69.95	20220930	1.64	Y	084370	500	114 억		6019781	N	N	11546	N	00	N
17	20230830	090837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33100	500	2	1.53	452163800	13677	10.59	33000	33200	32800	42350	22850	32600	33060.16	26.27	0	1687	33233	32916	32333	32016	31433	33075	32175	115	9750	500	24770	50	1	22916042	7585	20.00	2.25	12	0.06	1655.00	14718.00	38350	20230731	-13.69	19800	20220930	67.17	38350	-13.69	20230731	21350	55.04	20230103	38350	-13.69	20230731	19800	67.17	20220930	1.64	Y	084370	500	114 억		6019781	N	N	11546	N	00	N
18	20230829	160701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32600	550	2	1.72	4153479850	128464	99.40	32200	32650	31750	41650	22450	32050	32331.84	26.07	0	35728	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7471	19.70	2.21	12	0.56	1655.00	14718.00	38350	20230731	-14.99	19800	20220930	64.65	38350	-14.99	20230731	21350	52.69	20230103	38350	-14.99	20230731	19800	64.65	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11546	N	00	N
19	20230829	150835	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	600	2	1.87	3962042050	122591	94.85	32200	32650	31750	41650	22450	32050	32319.19	26.07	0	35971	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7482	19.73	2.22	12	0.53	1655.00	14718.00	38350	20230731	-14.86	19800	20220930	64.90	38350	-14.86	20230731	21350	52.93	20230103	38350	-14.86	20230731	19800	64.90	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11693	N	00	N
20	20230829	140940	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32450	400	2	1.25	3356707700	103991	80.46	32200	32600	31750	41650	22450	32050	32278.83	26.07	0	33101	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7436	19.61	2.20	12	0.45	1655.00	14718.00	38350	20230731	-15.38	19800	20220930	63.89	38350	-15.38	20230731	21350	51.99	20230103	38350	-15.38	20230731	19800	63.89	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11693	N	00	N
21	20230829	130854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32500	450	2	1.40	2906361900	90122	69.73	32200	32550	31750	41650	22450	32050	32249.19	26.07	0	33178	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7448	19.64	2.21	12	0.39	1655.00	14718.00	38350	20230731	-15.25	19800	20220930	64.14	38350	-15.25	20230731	21350	52.22	20230103	38350	-15.25	20230731	19800	64.14	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11693	N	00	N
22	20230829	120927	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32400	350	2	1.09	2486069350	77169	59.71	32200	32500	31750	41650	22450	32050	32215.91	26.07	0	27988	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7425	19.58	2.20	12	0.34	1655.00	14718.00	38350	20230731	-15.51	19800	20220930	63.64	38350	-15.51	20230731	21350	51.76	20230103	38350	-15.51	20230731	19800	63.64	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11693	N	00	N
23	20230829	111520	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	250	2	0.78	1857887600	57776	44.70	32200	32450	31750	41650	22450	32050	32156.74	26.07	0	16668	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7402	19.52	2.19	12	0.25	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11693	N	00	N
24	20230829	101008	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	250	2	0.78	1121445600	34865	26.98	32200	32450	31750	41650	22450	32050	32165.37	26.07	0	4720	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7402	19.52	2.19	12	0.15	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11693	N	00	N
25	20230829	090648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31950	-100	5	-0.31	95129350	2955	2.29	32200	32450	31950	41650	22450	32050	32192.67	26.07	0	-73	32850	32450	32000	31600	31150	32650	31800	115	9600	500	24350	50	1	22916042	7322	19.31	2.17	12	0.01	1655.00	14718.00	38350	20230731	-16.69	19800	20220930	61.36	38350	-16.69	20230731	21350	49.65	20230103	38350	-16.69	20230731	19800	61.36	20220930	1.62	Y	084370	500	114 억		5973640	N	N	11693	N	00	N
26	20230828	160642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32050	150	2	0.47	4106013850	128959	61.24	31950	32400	31550	41450	22350	31900	31839.50	25.95	0	7183	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7345	19.37	2.18	12	0.56	1655.00	14718.00	38350	20230731	-16.43	19800	20220930	61.87	38350	-16.43	20230731	21350	50.12	20230103	38350	-16.43	20230731	19800	61.87	20220930	1.66	Y	084370	500	114 억		5947557	N	N	11693	N	00	N
27	20230828	150650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31950	50	2	0.16	3766621100	118342	56.19	31950	32400	31550	41450	22350	31900	31828.27	25.95	0	10895	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7322	19.31	2.17	12	0.52	1655.00	14718.00	38350	20230731	-16.69	19800	20220930	61.36	38350	-16.69	20230731	21350	49.65	20230103	38350	-16.69	20230731	19800	61.36	20220930	1.66	Y	084370	500	114 억		5947557	N	N	27692	N	00	N
28	20230828	140650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31700	-200	5	-0.63	2921842950	91829	43.60	31950	32400	31550	41450	22350	31900	31818.30	25.95	0	7017	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7264	19.15	2.15	12	0.40	1655.00	14718.00	38350	20230731	-17.34	19800	20220930	60.10	38350	-17.34	20230731	21350	48.48	20230103	38350	-17.34	20230731	19800	60.10	20220930	1.66	Y	084370	500	114 억		5947557	N	N	27692	N	00	N
29	20230828	130655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-300	5	-0.94	2435540750	76499	36.33	31950	32400	31550	41450	22350	31900	31837.55	25.95	0	2736	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7241	19.09	2.15	12	0.33	1655.00	14718.00	38350	20230731	-17.60	19800	20220930	59.60	38350	-17.60	20230731	21350	48.01	20230103	38350	-17.60	20230731	19800	59.60	20220930	1.66	Y	084370	500	114 억		5947557	N	N	27692	N	00	N
30	20230828	120648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31650	-250	5	-0.78	1995584200	62591	29.72	31950	32400	31600	41450	22350	31900	31882.93	25.95	0	4881	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7253	19.12	2.15	12	0.27	1655.00	14718.00	38350	20230731	-17.47	19800	20220930	59.85	38350	-17.47	20230731	21350	48.24	20230103	38350	-17.47	20230731	19800	59.85	20220930	1.66	Y	084370	500	114 억		5947557	N	N	27692	N	00	N
31	20230828	110643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31800	-100	5	-0.31	1633566850	51165	24.30	31950	32400	31600	41450	22350	31900	31927.43	25.95	0	7769	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7287	19.21	2.16	12	0.22	1655.00	14718.00	38350	20230731	-17.08	19800	20220930	60.61	38350	-17.08	20230731	21350	48.95	20230103	38350	-17.08	20230731	19800	60.61	20220930	1.66	Y	084370	500	114 억		5947557	N	N	27692	N	00	N
32	20230828	100638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-50	5	-0.16	979596250	30560	14.51	31950	32400	31750	41450	22350	31900	32054.85	25.95	0	4727	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7299	19.24	2.16	12	0.13	1655.00	14718.00	38350	20230731	-16.95	19800	20220930	60.86	38350	-16.95	20230731	21350	49.18	20230103	38350	-16.95	20230731	19800	60.86	20220930	1.66	Y	084370	500	114 억		5947557	N	N	27692	N	00	N
33	20230828	090649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32250	350	2	1.10	283737150	8840	4.20	31950	32300	31950	41450	22350	31900	32096.96	25.95	0	4056	33933	32916	32383	31366	30833	32650	31100	115	9550	500	24240	50	1	22916042	7390	19.49	2.19	12	0.04	1655.00	14718.00	38350	20230731	-15.91	19800	20220930	62.88	38350	-15.91	20230731	21350	51.05	20230103	38350	-15.91	20230731	19800	62.88	20220930	1.66	Y	084370	500	114 억		5947557	N	N	27692	N	00	N
34	20230825	160645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31900	-2050	5	-6.04	6689712700	207372	86.45	32850	33400	31850	44100	23800	33950	32260.80	26.03	0	-17101	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7310	19.27	2.17	12	0.90	1655.00	14718.00	38350	20230731	-16.82	19800	20220930	61.11	38350	-16.82	20230731	21350	49.41	20230103	38350	-16.82	20230731	19800	61.11	20220930	1.65	Y	084370	500	114 억		5964968	N	N	27691	N	00	N
35	20230825	150648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-1800	5	-5.30	5912570300	183063	76.32	32850	33400	31850	44100	23800	33950	32298.01	26.03	0	-9645	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7368	19.43	2.18	12	0.80	1655.00	14718.00	38350	20230731	-16.17	19800	20220930	62.37	38350	-16.17	20230731	21350	50.59	20230103	38350	-16.17	20230731	19800	62.37	20220930	1.65	Y	084370	500	114 억		5964968	N	N	30554	N	00	N
36	20230825	140646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-1800	5	-5.30	5259733700	162728	67.84	32850	33400	31850	44100	23800	33950	32322.24	26.03	0	-8407	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7368	19.43	2.18	12	0.71	1655.00	14718.00	38350	20230731	-16.17	19800	20220930	62.37	38350	-16.17	20230731	21350	50.59	20230103	38350	-16.17	20230731	19800	62.37	20220930	1.65	Y	084370	500	114 억		5964968	N	N	30554	N	00	N
37	20230825	130644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-1800	5	-5.30	4973615050	153853	64.14	32850	33400	31850	44100	23800	33950	32327.06	26.03	0	-7662	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7368	19.43	2.18	12	0.67	1655.00	14718.00	38350	20230731	-16.17	19800	20220930	62.37	38350	-16.17	20230731	21350	50.59	20230103	38350	-16.17	20230731	19800	62.37	20220930	1.65	Y	084370	500	114 억		5964968	N	N	30554	N	00	N
38	20230825	120643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31950	-2000	5	-5.89	4588058950	141785	59.11	32850	33400	31850	44100	23800	33950	32359.27	26.03	0	-9080	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7322	19.31	2.17	12	0.62	1655.00	14718.00	38350	20230731	-16.69	19800	20220930	61.36	38350	-16.69	20230731	21350	49.65	20230103	38350	-16.69	20230731	19800	61.36	20220930	1.65	Y	084370	500	114 억		5964968	N	N	30554	N	00	N
39	20230825	110646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32200	-1750	5	-5.15	3836323400	118269	49.30	32850	33400	31850	44100	23800	33950	32437.27	26.03	0	-11070	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7379	19.46	2.19	12	0.52	1655.00	14718.00	38350	20230731	-16.04	19800	20220930	62.63	38350	-16.04	20230731	21350	50.82	20230103	38350	-16.04	20230731	19800	62.63	20220930	1.65	Y	084370	500	114 억		5964968	N	N	30554	N	00	N
40	20230825	100646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32200	-1750	5	-5.15	2278059450	69675	29.05	32850	33400	32200	44100	23800	33950	32695.51	26.03	0	-14195	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7379	19.46	2.19	12	0.30	1655.00	14718.00	38350	20230731	-16.04	19800	20220930	62.63	38350	-16.04	20230731	21350	50.82	20230103	38350	-16.04	20230731	19800	62.63	20220930	1.65	Y	084370	500	114 억		5964968	N	N	30554	N	00	N
41	20230825	090644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33050	-900	5	-2.65	375141600	11381	4.74	32850	33250	32750	44100	23800	33950	32962.09	26.03	0	2514	35050	34500	34050	33500	33050	34275	33275	115	10150	500	25800	50	1	22916042	7574	19.97	2.25	12	0.05	1655.00	14718.00	38350	20230731	-13.82	19800	20220930	66.92	38350	-13.82	20230731	21350	54.80	20230103	38350	-13.82	20230731	19800	66.92	20220930	1.65	Y	084370	500	114 억		5964968	N	N	30554	N	00	N
42	20230824	160639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33950	750	2	2.26	8177588650	239615	144.88	34100	34600	33600	43150	23250	33200	34128.04	25.94	0	16238	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7780	20.51	2.31	12	1.05	1655.00	14718.00	38350	20230731	-11.47	19800	20220930	71.46	38350	-11.47	20230731	21350	59.02	20230103	38350	-11.47	20230731	19800	71.46	20220930	1.62	Y	084370	500	114 억		5944013	N	N	30554	N	00	N
43	20230824	150638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34050	850	2	2.56	7879214650	230848	139.58	34100	34600	33600	43150	23250	33200	34131.61	25.94	0	14914	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7803	20.57	2.31	12	1.01	1655.00	14718.00	38350	20230731	-11.21	19800	20220930	71.97	38350	-11.21	20230731	21350	59.48	20230103	38350	-11.21	20230731	19800	71.97	20220930	1.62	Y	084370	500	114 억		5944013	N	N	42086	N	00	N
44	20230824	140638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34200	1000	2	3.01	6893549400	201960	122.11	34100	34600	33600	43150	23250	33200	34133.24	25.94	0	14562	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7837	20.66	2.32	12	0.88	1655.00	14718.00	38350	20230731	-10.82	19800	20220930	72.73	38350	-10.82	20230731	21350	60.19	20230103	38350	-10.82	20230731	19800	72.73	20220930	1.62	Y	084370	500	114 억		5944013	N	N	42086	N	00	N
45	20230824	130644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33850	650	2	1.96	5740328650	168157	101.67	34100	34600	33600	43150	23250	33200	34136.72	25.94	0	22383	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7757	20.45	2.30	12	0.73	1655.00	14718.00	38350	20230731	-11.73	19800	20220930	70.96	38350	-11.73	20230731	21350	58.55	20230103	38350	-11.73	20230731	19800	70.96	20220930	1.62	Y	084370	500	114 억		5944013	N	N	42086	N	00	N
46	20230824	120643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34000	800	2	2.41	4968581150	145336	87.88	34100	34600	33600	43150	23250	33200	34186.86	25.94	0	32435	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7791	20.54	2.31	12	0.63	1655.00	14718.00	38350	20230731	-11.34	19800	20220930	71.72	38350	-11.34	20230731	21350	59.25	20230103	38350	-11.34	20230731	19800	71.72	20220930	1.62	Y	084370	500	114 억		5944013	N	N	42086	N	00	N
47	20230824	110641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34150	950	2	2.86	4152809900	121507	73.47	34100	34600	33600	43150	23250	33200	34177.54	25.94	0	40121	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7826	20.63	2.32	12	0.53	1655.00	14718.00	38350	20230731	-10.95	19800	20220930	72.47	38350	-10.95	20230731	21350	59.95	20230103	38350	-10.95	20230731	19800	72.47	20220930	1.62	Y	084370	500	114 억		5944013	N	N	42086	N	00	N
48	20230824	100639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34550	1350	2	4.07	3174967250	92995	56.23	34100	34600	33600	43150	23250	33200	34141.27	25.94	0	46099	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7917	20.88	2.35	12	0.41	1655.00	14718.00	38350	20230731	-9.91	19800	20220930	74.49	38350	-9.91	20230731	21350	61.83	20230103	38350	-9.91	20230731	19800	74.49	20220930	1.62	Y	084370	500	114 억		5944013	N	N	42086	N	00	N
49	20230824	090640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33600	400	2	1.20	546620500	16034	9.69	34100	34450	33600	43150	23250	33200	34091.34	25.94	0	4067	34733	33966	33333	32566	31933	34350	32950	115	9950	500	25230	50	1	22916042	7700	20.30	2.28	12	0.07	1655.00	14718.00	38350	20230731	-12.39	19800	20220930	69.70	38350	-12.39	20230731	21350	57.38	20230103	38350	-12.39	20230731	19800	69.70	20220930	1.62	Y	084370	500	114 억		5944013	N	N	42086	N	00	N
50	20230823	160636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33200	0	3	0.00	5495172800	165058	87.87	33000	34100	32700	43150	23250	33200	33292.38	25.69	0	54962	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7608	20.06	2.26	12	0.72	1655.00	14718.00	38350	20230731	-13.43	19800	20220930	67.68	38350	-13.43	20230731	21350	55.50	20230103	38350	-13.43	20230731	19800	67.68	20220930	1.66	Y	084370	500	114 억		5887079	N	N	42086	N	00	N
51	20230823	150638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33200	0	3	0.00	5146072350	154533	82.27	33000	34100	32700	43150	23250	33200	33300.80	25.69	0	56063	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7608	20.06	2.26	12	0.67	1655.00	14718.00	38350	20230731	-13.43	19800	20220930	67.68	38350	-13.43	20230731	21350	55.50	20230103	38350	-13.43	20230731	19800	67.68	20220930	1.66	Y	084370	500	114 억		5887079	N	N	47189	N	00	N
52	20230823	140642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33050	-150	5	-0.45	4683627650	140527	74.81	33000	34100	32700	43150	23250	33200	33329.02	25.69	0	52856	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7574	19.97	2.25	12	0.61	1655.00	14718.00	38350	20230731	-13.82	19800	20220930	66.92	38350	-13.82	20230731	21350	54.80	20230103	38350	-13.82	20230731	19800	66.92	20220930	1.66	Y	084370	500	114 억		5887079	N	N	47189	N	00	N
53	20230823	130637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33100	-100	5	-0.30	4206456700	126085	67.12	33000	34100	32700	43150	23250	33200	33362.07	25.69	0	47133	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7585	20.00	2.25	12	0.55	1655.00	14718.00	38350	20230731	-13.69	19800	20220930	67.17	38350	-13.69	20230731	21350	55.04	20230103	38350	-13.69	20230731	19800	67.17	20220930	1.66	Y	084370	500	114 억		5887079	N	N	47189	N	00	N
54	20230823	120642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33400	200	2	0.60	3696833200	110728	58.95	33000	34100	32700	43150	23250	33200	33386.62	25.69	0	40170	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7654	20.18	2.27	12	0.48	1655.00	14718.00	38350	20230731	-12.91	19800	20220930	68.69	38350	-12.91	20230731	21350	56.44	20230103	38350	-12.91	20230731	19800	68.69	20220930	1.66	Y	084370	500	114 억		5887079	N	N	47189	N	00	N
55	20230823	110638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33050	-150	5	-0.45	3132105650	93725	49.89	33000	34100	32700	43150	23250	33200	33418.04	25.69	0	30180	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7574	19.97	2.25	12	0.41	1655.00	14718.00	38350	20230731	-13.82	19800	20220930	66.92	38350	-13.82	20230731	21350	54.80	20230103	38350	-13.82	20230731	19800	66.92	20220930	1.66	Y	084370	500	114 억		5887079	N	N	47189	N	00	N
56	20230823	100638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33050	-150	5	-0.45	2406050300	71780	38.21	33000	34100	32700	43150	23250	33200	33519.79	25.69	0	21821	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7574	19.97	2.25	12	0.31	1655.00	14718.00	38350	20230731	-13.82	19800	20220930	66.92	38350	-13.82	20230731	21350	54.80	20230103	38350	-13.82	20230731	19800	66.92	20220930	1.66	Y	084370	500	114 억		5887079	N	N	47189	N	00	N
57	20230823	090643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33300	100	2	0.30	349929250	10564	5.62	33000	33450	32700	43150	23250	33200	33124.69	25.69	0	2789	35366	34282	33716	32632	32066	34000	32350	115	9950	500	25230	50	1	22916042	7631	20.12	2.26	12	0.05	1655.00	14718.00	38350	20230731	-13.17	19800	20220930	68.18	38350	-13.17	20230731	21350	55.97	20230103	38350	-13.17	20230731	19800	68.18	20220930	1.66	Y	084370	500	114 억		5887079	N	N	47189	N	00	N
58	20230822	160634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33200	-900	5	-2.64	6290779600	187140	83.40	34550	34800	33150	44300	23900	34100	33615.66	25.64	0	10307	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7608	20.06	2.26	12	0.82	1655.00	14718.00	38350	20230731	-13.43	19800	20220930	67.68	38350	-13.43	20230731	21350	55.50	20230103	38350	-13.43	20230731	19800	67.68	20220930	1.69	Y	084370	500	114 억		5874783	N	N	47189	N	00	N
59	20230822	150636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33200	-900	5	-2.64	5863778750	174286	77.67	34550	34800	33150	44300	23900	34100	33644.32	25.64	0	6451	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7608	20.06	2.26	12	0.76	1655.00	14718.00	38350	20230731	-13.43	19800	20220930	67.68	38350	-13.43	20230731	21350	55.50	20230103	38350	-13.43	20230731	19800	67.68	20220930	1.69	Y	084370	500	114 억		5874783	N	N	50603	N	00	N
60	20230822	140639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33450	-650	5	-1.91	4963180850	147249	65.63	34550	34800	33200	44300	23900	34100	33705.77	25.64	0	2681	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7665	20.21	2.27	12	0.64	1655.00	14718.00	38350	20230731	-12.78	19800	20220930	68.94	38350	-12.78	20230731	21350	56.67	20230103	38350	-12.78	20230731	19800	68.94	20220930	1.69	Y	084370	500	114 억		5874783	N	N	50603	N	00	N
61	20230822	130634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33400	-700	5	-2.05	4446970600	131804	58.74	34550	34800	33200	44300	23900	34100	33739.00	25.64	0	1549	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7654	20.18	2.27	12	0.58	1655.00	14718.00	38350	20230731	-12.91	19800	20220930	68.69	38350	-12.91	20230731	21350	56.44	20230103	38350	-12.91	20230731	19800	68.69	20220930	1.69	Y	084370	500	114 억		5874783	N	N	50603	N	00	N
62	20230822	120624	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33450	-650	5	-1.91	4125621050	122206	54.46	34550	34800	33200	44300	23900	34100	33759.28	25.64	0	1038	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7665	20.21	2.27	12	0.53	1655.00	14718.00	38350	20230731	-12.78	19800	20220930	68.94	38350	-12.78	20230731	21350	56.67	20230103	38350	-12.78	20230731	19800	68.94	20220930	1.69	Y	084370	500	114 억		5874783	N	N	50603	N	00	N
63	20230822	110633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33400	-700	5	-2.05	3909561450	115751	51.59	34550	34800	33200	44300	23900	34100	33775.34	25.64	0	-1250	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7654	20.18	2.27	12	0.51	1655.00	14718.00	38350	20230731	-12.91	19800	20220930	68.69	38350	-12.91	20230731	21350	56.44	20230103	38350	-12.91	20230731	19800	68.69	20220930	1.69	Y	084370	500	114 억		5874783	N	N	50603	N	00	N
64	20230822	100629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33450	-650	5	-1.91	2936677150	86570	38.58	34550	34800	33300	44300	23900	34100	33922.37	25.64	0	-929	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7665	20.21	2.27	12	0.38	1655.00	14718.00	38350	20230731	-12.78	19800	20220930	68.94	38350	-12.78	20230731	21350	56.67	20230103	38350	-12.78	20230731	19800	68.94	20220930	1.69	Y	084370	500	114 억		5874783	N	N	50603	N	00	N
65	20230822	090633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34600	500	2	1.47	791554850	22878	10.20	34550	34800	34300	44300	23900	34100	34601.14	25.64	0	-4737	34800	34450	34000	33650	33200	34225	33425	115	10200	500	25910	50	1	22916042	7929	20.91	2.35	12	0.10	1655.00	14718.00	38350	20230731	-9.78	19800	20220930	74.75	38350	-9.78	20230731	21350	62.06	20230103	38350	-9.78	20230731	19800	74.75	20220930	1.69	Y	084370	500	114 억		5874783	N	N	50603	N	00	N
66	20230821	160630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34100	200	2	0.59	7606991600	224055	82.30	34150	34350	33550	44050	23750	33900	33951.30	25.52	0	-49540	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7814	20.60	2.32	12	0.98	1655.00	14718.00	38350	20230731	-11.08	19800	20220930	72.22	38350	-11.08	20230731	21350	59.72	20230103	38350	-11.08	20230731	19800	72.22	20220930	1.75	Y	084370	500	114 억		5848628	N	N	50603	N	00	N
67	20230821	150636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33950	50	2	0.15	7168149550	211165	77.57	34150	34350	33550	44050	23750	33900	33945.73	25.52	0	-45056	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7780	20.51	2.31	12	0.92	1655.00	14718.00	38350	20230731	-11.47	19800	20220930	71.46	38350	-11.47	20230731	21350	59.02	20230103	38350	-11.47	20230731	19800	71.46	20220930	1.75	Y	084370	500	114 억		5848628	N	N	34917	N	00	N
68	20230821	140633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34000	100	2	0.29	6250300000	184064	67.61	34150	34350	33550	44050	23750	33900	33957.21	25.52	0	-31593	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7791	20.54	2.31	12	0.80	1655.00	14718.00	38350	20230731	-11.34	19800	20220930	71.72	38350	-11.34	20230731	21350	59.25	20230103	38350	-11.34	20230731	19800	71.72	20220930	1.75	Y	084370	500	114 억		5848628	N	N	34917	N	00	N
69	20230821	130639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33850	-50	5	-0.15	5616183600	165392	60.75	34150	34350	33550	44050	23750	33900	33956.81	25.52	0	-24722	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7757	20.45	2.30	12	0.72	1655.00	14718.00	38350	20230731	-11.73	19800	20220930	70.96	38350	-11.73	20230731	21350	58.55	20230103	38350	-11.73	20230731	19800	70.96	20220930	1.75	Y	084370	500	114 억		5848628	N	N	34917	N	00	N
70	20230821	120636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33950	50	2	0.15	5163509450	152000	55.83	34150	34350	33550	44050	23750	33900	33970.46	25.52	0	-23473	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7780	20.51	2.31	12	0.66	1655.00	14718.00	38350	20230731	-11.47	19800	20220930	71.46	38350	-11.47	20230731	21350	59.02	20230103	38350	-11.47	20230731	19800	71.46	20220930	1.75	Y	084370	500	114 억		5848628	N	N	34917	N	00	N
71	20230821	110632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34150	250	2	0.74	4488495100	132108	48.53	34150	34350	33550	44050	23750	33900	33975.96	25.52	0	-21224	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7826	20.63	2.32	12	0.58	1655.00	14718.00	38350	20230731	-10.95	19800	20220930	72.47	38350	-10.95	20230731	21350	59.95	20230103	38350	-10.95	20230731	19800	72.47	20220930	1.75	Y	084370	500	114 억		5848628	N	N	34917	N	00	N
72	20230821	100632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33850	-50	5	-0.15	3458634050	101728	37.37	34150	34350	33550	44050	23750	33900	33998.85	25.52	0	-17529	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7757	20.45	2.30	12	0.44	1655.00	14718.00	38350	20230731	-11.73	19800	20220930	70.96	38350	-11.73	20230731	21350	58.55	20230103	38350	-11.73	20230731	19800	70.96	20220930	1.75	Y	084370	500	114 억		5848628	N	N	34917	N	00	N
73	20230821	090638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34050	150	2	0.44	825839100	24334	8.94	34150	34150	33700	44050	23750	33900	33937.67	25.52	0	-5473	35200	34550	33400	32750	31600	34875	33075	115	10150	500	25760	50	1	22916042	7803	20.57	2.31	12	0.11	1655.00	14718.00	38350	20230731	-11.21	19800	20220930	71.97	38350	-11.21	20230731	21350	59.48	20230103	38350	-11.21	20230731	19800	71.97	20220930	1.75	Y	084370	500	114 억		5848628	N	N	34917	N	00	N
74	20230818	160633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33900	800	2	2.42	9089046800	270629	95.60	32350	34050	32250	43000	23200	33100	33584.82	25.13	0	20120	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7769	20.48	2.30	12	1.18	1655.00	14718.00	38350	20230731	-11.60	19800	20220930	71.21	38350	-11.60	20230731	21350	58.78	20230103	38350	-11.60	20230731	19800	71.21	20220930	2.02	Y	084370	500	114 억		5759475	N	N	34917	N	00	N
75	20230818	150625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33700	600	2	1.81	8254804600	245965	86.89	32350	34050	32250	43000	23200	33100	33560.89	25.13	0	22143	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7723	20.36	2.29	12	1.07	1655.00	14718.00	38350	20230731	-12.13	19800	20220930	70.20	38350	-12.13	20230731	21350	57.85	20230103	38350	-12.13	20230731	19800	70.20	20220930	2.02	Y	084370	500	114 억		5759475	N	N	32687	N	00	N
76	20230818	140631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33600	500	2	1.51	7295293900	217429	76.81	32350	34050	32250	43000	23200	33100	33552.53	25.13	0	32412	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7700	20.30	2.28	12	0.95	1655.00	14718.00	38350	20230731	-12.39	19800	20220930	69.70	38350	-12.39	20230731	21350	57.38	20230103	38350	-12.39	20230731	19800	69.70	20220930	2.02	Y	084370	500	114 억		5759475	N	N	32687	N	00	N
77	20230818	130626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33900	800	2	2.42	6233148400	186022	65.71	32350	34050	32250	43000	23200	33100	33507.59	25.13	0	24652	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7769	20.48	2.30	12	0.81	1655.00	14718.00	38350	20230731	-11.60	19800	20220930	71.21	38350	-11.60	20230731	21350	58.78	20230103	38350	-11.60	20230731	19800	71.21	20220930	2.02	Y	084370	500	114 억		5759475	N	N	32687	N	00	N
78	20230818	120637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33850	750	2	2.27	5223745600	156155	55.16	32350	34050	32250	43000	23200	33100	33452.31	25.13	0	18334	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7757	20.45	2.30	12	0.68	1655.00	14718.00	38350	20230731	-11.73	19800	20220930	70.96	38350	-11.73	20230731	21350	58.55	20230103	38350	-11.73	20230731	19800	70.96	20220930	2.02	Y	084370	500	114 억		5759475	N	N	32687	N	00	N
79	20230818	110630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33750	650	2	1.96	4248304700	127142	44.91	32350	34050	32250	43000	23200	33100	33413.86	25.13	0	18782	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7734	20.39	2.29	12	0.55	1655.00	14718.00	38350	20230731	-11.99	19800	20220930	70.45	38350	-11.99	20230731	21350	58.08	20230103	38350	-11.99	20230731	19800	70.45	20220930	2.02	Y	084370	500	114 억		5759475	N	N	32687	N	00	N
80	20230818	100631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33800	700	2	2.11	3101864150	93251	32.94	32350	34000	32250	43000	23200	33100	33263.60	25.13	0	16256	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7746	20.42	2.30	12	0.41	1655.00	14718.00	38350	20230731	-11.86	19800	20220930	70.71	38350	-11.86	20230731	21350	58.31	20230103	38350	-11.86	20230731	19800	70.71	20220930	2.02	Y	084370	500	114 억		5759475	N	N	32687	N	00	N
81	20230818	090633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	-300	5	-0.91	517344800	15837	5.59	32350	33050	32250	43000	23200	33100	32666.84	25.13	0	-1881	34333	33716	32783	32166	31233	34025	32475	115	9900	500	25150	50	1	22916042	7516	19.82	2.23	12	0.07	1655.00	14718.00	38350	20230731	-14.47	19800	20220930	65.66	38350	-14.47	20230731	21350	53.63	20230103	38350	-14.47	20230731	19800	65.66	20220930	2.02	Y	084370	500	114 억		5759475	N	N	32687	N	00	N
82	20230817	160631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33100	550	2	1.69	9280401050	282571	78.35	32000	33400	31850	42300	22800	32550	32842.54	25.12	0	-6197	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7585	20.00	2.25	12	1.23	1655.00	14718.00	38350	20230731	-13.69	19800	20220930	67.17	38350	-13.69	20230731	21350	55.04	20230103	38350	-13.69	20230731	19800	67.17	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32687	N	00	N
83	20230817	150636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33200	650	2	2.00	8993388500	273910	75.95	32000	33400	31850	42300	22800	32550	32833.37	25.12	0	-4216	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7608	20.06	2.26	12	1.20	1655.00	14718.00	38350	20230731	-13.43	19800	20220930	67.68	38350	-13.43	20230731	21350	55.50	20230103	38350	-13.43	20230731	19800	67.68	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32040	N	00	N
84	20230817	140630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33200	650	2	2.00	7952803450	242424	67.22	32000	33400	31850	42300	22800	32550	32805.35	25.12	0	2715	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7608	20.06	2.26	12	1.06	1655.00	14718.00	38350	20230731	-13.43	19800	20220930	67.68	38350	-13.43	20230731	21350	55.50	20230103	38350	-13.43	20230731	19800	67.68	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32040	N	00	N
85	20230817	130628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33350	800	2	2.46	6991976550	213464	59.19	32000	33400	31850	42300	22800	32550	32754.83	25.12	0	2986	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7643	20.15	2.27	12	0.93	1655.00	14718.00	38350	20230731	-13.04	19800	20220930	68.43	38350	-13.04	20230731	21350	56.21	20230103	38350	-13.04	20230731	19800	68.43	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32040	N	00	N
86	20230817	120631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32750	200	2	0.61	5383496050	164828	45.70	32000	33150	31850	42300	22800	32550	32661.30	25.12	0	-6933	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7505	19.79	2.23	12	0.72	1655.00	14718.00	38350	20230731	-14.60	19800	20220930	65.40	38350	-14.60	20230731	21350	53.40	20230103	38350	-14.60	20230731	19800	65.40	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32040	N	00	N
87	20230817	110630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32750	200	2	0.61	4535361200	138912	38.52	32000	33150	31850	42300	22800	32550	32649.17	25.12	0	915	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7505	19.79	2.23	12	0.61	1655.00	14718.00	38350	20230731	-14.60	19800	20220930	65.40	38350	-14.60	20230731	21350	53.40	20230103	38350	-14.60	20230731	19800	65.40	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32040	N	00	N
88	20230817	100627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	250	2	0.77	3514986000	107609	29.84	32000	33150	31850	42300	22800	32550	32664.42	25.12	0	-3243	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7516	19.82	2.23	12	0.47	1655.00	14718.00	38350	20230731	-14.47	19800	20220930	65.66	38350	-14.47	20230731	21350	53.63	20230103	38350	-14.47	20230731	19800	65.66	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32040	N	00	N
89	20230817	090626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-400	5	-1.23	305168350	9470	2.63	32000	32550	32000	42300	22800	32550	32224.75	25.12	0	-1425	34116	33332	32066	31282	30016	33725	31675	115	9750	500	24730	50	1	22916042	7368	19.43	2.18	12	0.04	1655.00	14718.00	38350	20230731	-16.17	19800	20220930	62.37	38350	-16.17	20230731	21350	50.59	20230103	38350	-16.17	20230731	19800	62.37	20220930	2.02	Y	084370	500	114 억		5756731	N	N	32040	N	00	N
90	20230816	160629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32550	1950	2	6.37	11549386650	359555	189.16	30800	32850	30800	39750	21450	30600	32120.57	24.72	0	64334	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7459	19.67	2.21	12	1.57	1655.00	14718.00	38350	20230731	-15.12	19800	20220930	64.39	38350	-15.12	20230731	21350	52.46	20230103	38350	-15.12	20230731	19800	64.39	20220930	1.97	Y	084370	500	114 억		5664257	N	N	32040	N	00	N
91	20230816	150630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32500	1900	2	6.21	11153348350	347378	182.75	30800	32850	30800	39750	21450	30600	32107.33	24.72	0	64051	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7448	19.64	2.21	12	1.52	1655.00	14718.00	38350	20230731	-15.25	19800	20220930	64.14	38350	-15.25	20230731	21350	52.22	20230103	38350	-15.25	20230731	19800	64.14	20220930	1.97	Y	084370	500	114 억		5664257	N	N	10608	N	00	N
92	20230816	140628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	1700	2	5.56	9859126700	307563	161.81	30800	32850	30800	39750	21450	30600	32055.73	24.72	0	72085	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7402	19.52	2.19	12	1.34	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.97	Y	084370	500	114 억		5664257	N	N	10608	N	00	N
93	20230816	130628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32550	1950	2	6.37	8725557800	272483	143.35	30800	32850	30800	39750	21450	30600	32022.50	24.72	0	66939	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7459	19.67	2.21	12	1.19	1655.00	14718.00	38350	20230731	-15.12	19800	20220930	64.39	38350	-15.12	20230731	21350	52.46	20230103	38350	-15.12	20230731	19800	64.39	20220930	1.97	Y	084370	500	114 억		5664257	N	N	10608	N	00	N
94	20230816	120637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	1700	2	5.56	7833395800	244958	128.87	30800	32850	30800	39750	21450	30600	31978.64	24.72	0	60602	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7402	19.52	2.19	12	1.07	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.97	Y	084370	500	114 억		5664257	N	N	10608	N	00	N
95	20230816	110632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32600	2000	2	6.54	7026840450	220042	115.76	30800	32850	30800	39750	21450	30600	31934.21	24.72	0	56731	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7471	19.70	2.21	12	0.96	1655.00	14718.00	38350	20230731	-14.99	19800	20220930	64.65	38350	-14.99	20230731	21350	52.69	20230103	38350	-14.99	20230731	19800	64.65	20220930	1.97	Y	084370	500	114 억		5664257	N	N	10608	N	00	N
96	20230816	100631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31500	900	2	2.94	3633065550	115006	60.50	30800	31900	30800	39750	21450	30600	31590.40	24.72	0	11002	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7219	19.03	2.14	12	0.50	1655.00	14718.00	38350	20230731	-17.86	19800	20220930	59.09	38350	-17.86	20230731	21350	47.54	20230103	38350	-17.86	20230731	19800	59.09	20220930	1.97	Y	084370	500	114 억		5664257	N	N	10608	N	00	N
97	20230816	090628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31450	850	2	2.78	1077705750	34286	18.04	30800	31700	30800	39750	21450	30600	31433.31	24.72	0	5390	31400	31000	30550	30150	29700	31200	30350	115	9150	500	23250	50	1	22916042	7207	19.00	2.14	12	0.15	1655.00	14718.00	38350	20230731	-17.99	19800	20220930	58.84	38350	-17.99	20230731	21350	47.31	20230103	38350	-17.99	20230731	19800	58.84	20220930	1.97	Y	084370	500	114 억		5664257	N	N	10608	N	00	N
98	20230814	160622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30600	-150	5	-0.49	5755907300	189153	153.46	30550	30950	30100	39950	21550	30750	30429.70	24.73	0	46036	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	7012	18.49	2.08	12	0.83	1655.00	14718.00	38350	20230731	-20.21	19800	20220930	54.55	38350	-20.21	20230731	21350	43.33	20230103	38350	-20.21	20230731	19800	54.55	20220930	1.94	Y	084370	500	114 억		5667038	N	N	10608	N	00	N
99	20230814	150620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30750	0	3	0.00	5186214550	170563	138.38	30550	30950	30100	39950	21550	30750	30406.25	24.73	0	41909	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	7047	18.58	2.09	12	0.74	1655.00	14718.00	38350	20230731	-19.82	19800	20220930	55.30	38350	-19.82	20230731	21350	44.03	20230103	38350	-19.82	20230731	19800	55.30	20220930	1.94	Y	084370	500	114 억		5667038	N	N	16939	N	00	N
100	20230814	140622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30300	-450	5	-1.46	4088347950	134808	109.37	30550	30750	30100	39950	21550	30750	30326.88	24.73	0	49743	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	6944	18.31	2.06	12	0.59	1655.00	14718.00	38350	20230731	-20.99	19800	20220930	53.03	38350	-20.99	20230731	21350	41.92	20230103	38350	-20.99	20230731	19800	53.03	20220930	1.94	Y	084370	500	114 억		5667038	N	N	16939	N	00	N
101	20230814	130617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30300	-450	5	-1.46	3640351850	119985	97.34	30550	30750	30150	39950	21550	30750	30339.72	24.73	0	47461	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	6944	18.31	2.06	12	0.52	1655.00	14718.00	38350	20230731	-20.99	19800	20220930	53.03	38350	-20.99	20230731	21350	41.92	20230103	38350	-20.99	20230731	19800	53.03	20220930	1.94	Y	084370	500	114 억		5667038	N	N	16939	N	00	N
102	20230814	120620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30250	-500	5	-1.63	3231593150	106485	86.39	30550	30750	30150	39950	21550	30750	30347.50	24.73	0	41670	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	6932	18.28	2.06	12	0.46	1655.00	14718.00	38350	20230731	-21.12	19800	20220930	52.78	38350	-21.12	20230731	21350	41.69	20230103	38350	-21.12	20230731	19800	52.78	20220930	1.94	Y	084370	500	114 억		5667038	N	N	16939	N	00	N
103	20230814	110617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30300	-450	5	-1.46	2850954550	93899	76.18	30550	30750	30150	39950	21550	30750	30361.52	24.73	0	37992	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	6944	18.31	2.06	12	0.41	1655.00	14718.00	38350	20230731	-20.99	19800	20220930	53.03	38350	-20.99	20230731	21350	41.92	20230103	38350	-20.99	20230731	19800	53.03	20220930	1.94	Y	084370	500	114 억		5667038	N	N	16939	N	00	N
104	20230814	100617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30350	-400	5	-1.30	1886363150	62128	50.40	30550	30750	30150	39950	21550	30750	30361.91	24.73	0	24449	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	6955	18.34	2.06	12	0.27	1655.00	14718.00	38350	20230731	-20.86	19800	20220930	53.28	38350	-20.86	20230731	21350	42.15	20230103	38350	-20.86	20230731	19800	53.28	20220930	1.94	Y	084370	500	114 억		5667038	N	N	16939	N	00	N
105	20230814	090617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30300	-450	5	-1.46	362431300	11948	9.69	30550	30600	30200	39950	21550	30750	30330.58	24.73	0	733	31683	31216	30933	30466	30183	31125	30375	115	9200	500	23370	50	1	22916042	6944	18.31	2.06	12	0.05	1655.00	14718.00	38350	20230731	-20.99	19800	20220930	53.03	38350	-20.99	20230731	21350	41.92	20230103	38350	-20.99	20230731	19800	53.03	20220930	1.94	Y	084370	500	114 억		5667038	N	N	16939	N	00	N
106	20230811	160617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30750	-50	5	-0.16	3792822500	122663	44.81	30750	31400	30650	40000	21600	30800	30921.01	24.84	0	-25685	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7047	18.58	2.09	12	0.54	1655.00	14718.00	38350	20230731	-19.82	19800	20220930	55.30	38350	-19.82	20230731	21350	44.03	20230103	38350	-19.82	20230731	19800	55.30	20220930	1.92	Y	084370	500	114 억		5692399	N	N	16924	N	00	N
107	20230811	150613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30750	-50	5	-0.16	3526904450	114013	41.65	30750	31400	30650	40000	21600	30800	30934.56	24.84	0	-24497	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7047	18.58	2.09	12	0.50	1655.00	14718.00	38350	20230731	-19.82	19800	20220930	55.30	38350	-19.82	20230731	21350	44.03	20230103	38350	-19.82	20230731	19800	55.30	20220930	1.92	Y	084370	500	114 억		5692399	N	N	17758	N	00	N
108	20230811	140614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30750	-50	5	-0.16	3165956450	102263	37.36	30750	31400	30650	40000	21600	30800	30959.39	24.84	0	-22510	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7047	18.58	2.09	12	0.45	1655.00	14718.00	38350	20230731	-19.82	19800	20220930	55.30	38350	-19.82	20230731	21350	44.03	20230103	38350	-19.82	20230731	19800	55.30	20220930	1.92	Y	084370	500	114 억		5692399	N	N	17758	N	00	N
109	20230811	130610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30850	50	2	0.16	2427310950	78243	28.58	30750	31400	30750	40000	21600	30800	31023.51	24.84	0	-10900	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7070	18.64	2.10	12	0.34	1655.00	14718.00	38350	20230731	-19.56	19800	20220930	55.81	38350	-19.56	20230731	21350	44.50	20230103	38350	-19.56	20230731	19800	55.81	20220930	1.92	Y	084370	500	114 억		5692399	N	N	17758	N	00	N
110	20230811	120608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30900	100	2	0.32	1955668250	62971	23.00	30750	31400	30750	40000	21600	30800	31057.78	24.84	0	-8616	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7081	18.67	2.10	12	0.27	1655.00	14718.00	38350	20230731	-19.43	19800	20220930	56.06	38350	-19.43	20230731	21350	44.73	20230103	38350	-19.43	20230731	19800	56.06	20220930	1.92	Y	084370	500	114 억		5692399	N	N	17758	N	00	N
111	20230811	110606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31050	250	2	0.81	1626967200	52342	19.12	30750	31400	30750	40000	21600	30800	31084.90	24.84	0	-6403	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7115	18.76	2.11	12	0.23	1655.00	14718.00	38350	20230731	-19.04	19800	20220930	56.82	38350	-19.04	20230731	21350	45.43	20230103	38350	-19.04	20230731	19800	56.82	20220930	1.92	Y	084370	500	114 억		5692399	N	N	17758	N	00	N
112	20230811	100605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31100	300	2	0.97	1077891050	34723	12.68	30750	31250	30750	40000	21600	30800	31044.51	24.84	0	-9229	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7127	18.79	2.11	12	0.15	1655.00	14718.00	38350	20230731	-18.90	19800	20220930	57.07	38350	-18.90	20230731	21350	45.67	20230103	38350	-18.90	20230731	19800	57.07	20220930	1.92	Y	084370	500	114 억		5692399	N	N	17758	N	00	N
113	20230811	090612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31000	200	2	0.65	170496350	5512	2.01	30750	31150	30750	40000	21600	30800	30938.80	24.84	0	898	31966	31382	30966	30382	29966	31175	30175	115	9200	500	23400	50	1	22916042	7104	18.73	2.11	12	0.02	1655.00	14718.00	38350	20230731	-19.17	19800	20220930	56.57	38350	-19.17	20230731	21350	45.20	20230103	38350	-19.17	20230731	19800	56.57	20220930	1.92	Y	084370	500	114 억		5692399	N	N	17758	N	00	N
114	20230810	160607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30800	-1250	5	-3.90	8403262850	272403	147.09	31550	31550	30550	41650	22450	32050	30848.34	24.63	0	9414	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7058	18.61	2.09	12	1.19	1655.00	14718.00	38350	20230731	-19.69	19800	20220930	55.56	38350	-19.69	20230731	21350	44.26	20230103	38350	-19.69	20230731	19800	55.56	20220930	1.90	Y	084370	500	114 억		5644391	N	N	17758	N	00	N
115	20230810	150604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30800	-1250	5	-3.90	7665363400	248394	134.13	31550	31550	30550	41650	22450	32050	30859.23	24.63	0	447	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7058	18.61	2.09	12	1.08	1655.00	14718.00	38350	20230731	-19.69	19800	20220930	55.56	38350	-19.69	20230731	21350	44.26	20230103	38350	-19.69	20230731	19800	55.56	20220930	1.90	Y	084370	500	114 억		5644391	N	N	13784	N	00	N
116	20230810	140604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30650	-1400	5	-4.37	5352741600	173074	93.46	31550	31550	30650	41650	22450	32050	30926.84	24.63	0	-23355	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7024	18.52	2.08	12	0.76	1655.00	14718.00	38350	20230731	-20.08	19800	20220930	54.80	38350	-20.08	20230731	21350	43.56	20230103	38350	-20.08	20230731	19800	54.80	20220930	1.90	Y	084370	500	114 억		5644391	N	N	13784	N	00	N
117	20230810	130559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30900	-1150	5	-3.59	3796400400	122677	66.24	31550	31550	30650	41650	22450	32050	30945.44	24.63	0	-28421	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7081	18.67	2.10	12	0.54	1655.00	14718.00	38350	20230731	-19.43	19800	20220930	56.06	38350	-19.43	20230731	21350	44.73	20230103	38350	-19.43	20230731	19800	56.06	20220930	1.90	Y	084370	500	114 억		5644391	N	N	13784	N	00	N
118	20230810	120608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31100	-950	5	-2.96	3422444100	110616	59.73	31550	31550	30650	41650	22450	32050	30938.89	24.63	0	-29174	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7127	18.79	2.11	12	0.48	1655.00	14718.00	38350	20230731	-18.90	19800	20220930	57.07	38350	-18.90	20230731	21350	45.67	20230103	38350	-18.90	20230731	19800	57.07	20220930	1.90	Y	084370	500	114 억		5644391	N	N	13784	N	00	N
119	20230810	110609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30950	-1100	5	-3.43	2936528950	94988	51.29	31550	31550	30650	41650	22450	32050	30913.58	24.63	0	-29810	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7093	18.70	2.10	12	0.41	1655.00	14718.00	38350	20230731	-19.30	19800	20220930	56.31	38350	-19.30	20230731	21350	44.96	20230103	38350	-19.30	20230731	19800	56.31	20220930	1.90	Y	084370	500	114 억		5644391	N	N	13784	N	00	N
120	20230810	100607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30850	-1200	5	-3.74	2107207600	68032	36.74	31550	31550	30800	41650	22450	32050	30972.23	24.63	0	-25641	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7070	18.64	2.10	12	0.30	1655.00	14718.00	38350	20230731	-19.56	19800	20220930	55.81	38350	-19.56	20230731	21350	44.50	20230103	38350	-19.56	20230731	19800	55.81	20220930	1.90	Y	084370	500	114 억		5644391	N	N	13784	N	00	N
121	20230810	090613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	30900	-1150	5	-3.59	602647100	19349	10.45	31550	31550	30900	41650	22450	32050	31141.61	24.63	0	-9157	33116	32582	31966	31432	30816	32275	31125	115	9600	500	24350	50	1	22916042	7081	18.67	2.10	12	0.08	1655.00	14718.00	38350	20230731	-19.43	19800	20220930	56.06	38350	-19.43	20230731	21350	44.73	20230103	38350	-19.43	20230731	19800	56.06	20220930	1.90	Y	084370	500	114 억		5644391	N	N	13784	N	00	N
122	20230809	160605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32050	-250	5	-0.77	5865845350	184094	91.63	32300	32500	31350	41950	22650	32300	31863.21	24.69	0	-16871	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7345	19.37	2.18	12	0.80	1655.00	14718.00	38350	20230731	-16.43	19800	20220930	61.87	38350	-16.43	20230731	21350	50.12	20230103	38350	-16.43	20230731	19800	61.87	20220930	1.89	Y	084370	500	114 억		5657096	N	N	13784	N	00	N
123	20230809	150557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-150	5	-0.46	5633883650	176860	88.03	32300	32500	31350	41950	22650	32300	31854.95	24.69	0	-12504	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7368	19.43	2.18	12	0.77	1655.00	14718.00	38350	20230731	-16.17	19800	20220930	62.37	38350	-16.17	20230731	21350	50.59	20230103	38350	-16.17	20230731	19800	62.37	20220930	1.89	Y	084370	500	114 억		5657096	N	N	27711	N	00	N
124	20230809	140558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32050	-250	5	-0.77	4995604950	156934	78.11	32300	32500	31350	41950	22650	32300	31832.40	24.69	0	-11369	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7345	19.37	2.18	12	0.68	1655.00	14718.00	38350	20230731	-16.43	19800	20220930	61.87	38350	-16.43	20230731	21350	50.12	20230103	38350	-16.43	20230731	19800	61.87	20220930	1.89	Y	084370	500	114 억		5657096	N	N	27711	N	00	N
125	20230809	130610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	0	3	0.00	4281762500	134766	67.08	32300	32500	31350	41950	22650	32300	31771.67	24.69	0	-10820	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7402	19.52	2.19	12	0.59	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.89	Y	084370	500	114 억		5657096	N	N	27711	N	00	N
126	20230809	120607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-450	5	-1.39	3483659450	109858	54.68	32300	32500	31350	41950	22650	32300	31710.35	24.69	0	-17893	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7299	19.24	2.16	12	0.48	1655.00	14718.00	38350	20230731	-16.95	19800	20220930	60.86	38350	-16.95	20230731	21350	49.18	20230103	38350	-16.95	20230731	19800	60.86	20220930	1.89	Y	084370	500	114 억		5657096	N	N	27711	N	00	N
127	20230809	110606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31800	-500	5	-1.55	2939435750	92784	46.18	32300	32500	31350	41950	22650	32300	31680.15	24.69	0	-20054	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7287	19.21	2.16	12	0.40	1655.00	14718.00	38350	20230731	-17.08	19800	20220930	60.61	38350	-17.08	20230731	21350	48.95	20230103	38350	-17.08	20230731	19800	60.61	20220930	1.89	Y	084370	500	114 억		5657096	N	N	27711	N	00	N
128	20230809	100557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-700	5	-2.17	2013963200	63485	31.60	32300	32500	31350	41950	22650	32300	31723.09	24.69	0	-11951	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7241	19.09	2.15	12	0.28	1655.00	14718.00	38350	20230731	-17.60	19800	20220930	59.60	38350	-17.60	20230731	21350	48.01	20230103	38350	-17.60	20230731	19800	59.60	20220930	1.89	Y	084370	500	114 억		5657096	N	N	27711	N	00	N
129	20230809	090559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32250	-50	5	-0.15	99549000	3076	1.53	32300	32500	32250	41950	22650	32300	32363.97	24.69	0	-401	34266	33282	32716	31732	31166	33000	31450	115	9650	500	24540	50	1	22916042	7390	19.49	2.19	12	0.01	1655.00	14718.00	38350	20230731	-15.91	19800	20220930	62.88	38350	-15.91	20230731	21350	51.05	20230103	38350	-15.91	20230731	19800	62.88	20220930	1.89	Y	084370	500	114 억		5657096	N	N	27711	N	00	N
130	20230808	160611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	-500	5	-1.52	6456768750	197613	121.55	33200	33700	32150	42600	23000	32800	32673.89	24.73	144	-41077	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7402	19.52	2.19	12	0.86	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.85	Y	084370	500	114 억		5666575	N	N	24991	N	00	N
131	20230808	150604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32250	-550	5	-1.68	6149869900	188099	115.70	33200	33700	32150	42600	23000	32800	32694.83	24.73	144	-40827	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7390	19.49	2.19	12	0.82	1655.00	14718.00	38350	20230731	-15.91	19800	20220930	62.88	38350	-15.91	20230731	21350	51.05	20230103	38350	-15.91	20230731	19800	62.88	20220930	1.85	Y	084370	500	114 억		5666575	N	N	16502	N	00	N
132	20230808	140600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	-500	5	-1.52	5402593500	164902	101.43	33200	33700	32200	42600	23000	32800	32762.44	24.73	144	-34583	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7402	19.52	2.19	12	0.72	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.85	Y	084370	500	114 억		5666575	N	N	16502	N	00	N
133	20230808	130554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32400	-400	5	-1.22	4587391400	139657	85.90	33200	33700	32350	42600	23000	32800	32847.57	24.73	144	-31099	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7425	19.58	2.20	12	0.61	1655.00	14718.00	38350	20230731	-15.51	19800	20220930	63.64	38350	-15.51	20230731	21350	51.76	20230103	38350	-15.51	20230731	19800	63.64	20220930	1.85	Y	084370	500	114 억		5666575	N	N	16502	N	00	N
134	20230808	120600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-350	5	-1.07	4059227200	123394	75.90	33200	33700	32400	42600	23000	32800	32896.51	24.73	144	-29776	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7436	19.61	2.20	12	0.54	1655.00	14718.00	38350	20230731	-15.38	19800	20220930	63.89	38350	-15.38	20230731	21350	51.99	20230103	38350	-15.38	20230731	19800	63.89	20220930	1.85	Y	084370	500	114 억		5666575	N	N	16502	N	00	N
135	20230808	110552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-200	5	-0.61	3674111600	111550	68.62	33200	33700	32400	42600	23000	32800	32936.97	24.73	144	-28461	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7471	19.70	2.21	12	0.49	1655.00	14718.00	38350	20230731	-14.99	19800	20220930	64.65	38350	-14.99	20230731	21350	52.69	20230103	38350	-14.99	20230731	19800	64.65	20220930	1.85	Y	084370	500	114 억		5666575	N	N	16502	N	00	N
136	20230808	100602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32750	-50	5	-0.15	2415081250	72910	44.85	33200	33700	32650	42600	23000	32800	33124.37	24.73	144	-16884	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7505	19.79	2.23	12	0.32	1655.00	14718.00	38350	20230731	-14.60	19800	20220930	65.40	38350	-14.60	20230731	21350	53.40	20230103	38350	-14.60	20230731	19800	65.40	20220930	1.85	Y	084370	500	114 억		5666575	N	N	16502	N	00	N
137	20230808	090602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33350	550	2	1.68	609698500	18283	11.25	33200	33700	33000	42600	23000	32800	33349.34	24.73	144	2644	34000	33400	32750	32150	31500	33700	32450	115	9800	500	24920	50	1	22916042	7643	20.15	2.27	12	0.08	1655.00	14718.00	38350	20230731	-13.04	19800	20220930	68.43	38350	-13.04	20230731	21350	56.21	20230103	38350	-13.04	20230731	19800	68.43	20220930	1.85	Y	084370	500	114 억		5666575	N	N	16502	N	00	N
138	20230807	160559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	150	2	0.46	5349713950	162424	123.47	32350	33350	32100	42400	22900	32650	32937.15	24.73	144	-4690	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7516	19.82	2.23	12	0.71	1655.00	14718.00	38350	20230731	-14.47	19800	20220930	65.66	38350	-14.47	20230731	21350	53.63	20230103	38350	-14.47	20230731	19800	65.66	20220930	1.91	Y	084370	500	114 억		5666905	N	N	16502	N	00	N
139	20230807	150558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	0	3	0.00	5070286850	153893	116.99	32350	33350	32100	42400	22900	32650	32946.93	24.73	144	-3583	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7482	19.73	2.22	12	0.67	1655.00	14718.00	38350	20230731	-14.86	19800	20220930	64.90	38350	-14.86	20230731	21350	52.93	20230103	38350	-14.86	20230731	19800	64.90	20220930	1.91	Y	084370	500	114 억		5666905	N	N	20480	N	00	N
140	20230807	140559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32850	200	2	0.61	4581787800	138938	105.62	32350	33350	32100	42400	22900	32650	32977.33	24.73	144	-2559	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7528	19.85	2.23	12	0.61	1655.00	14718.00	38350	20230731	-14.34	19800	20220930	65.91	38350	-14.34	20230731	21350	53.86	20230103	38350	-14.34	20230731	19800	65.91	20220930	1.91	Y	084370	500	114 억		5666905	N	N	20480	N	00	N
141	20230807	130555	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33150	500	2	1.53	3868440700	117311	89.18	32350	33350	32100	42400	22900	32650	32976.08	24.73	144	5615	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7597	20.03	2.25	12	0.51	1655.00	14718.00	38350	20230731	-13.56	19800	20220930	67.42	38350	-13.56	20230731	21350	55.27	20230103	38350	-13.56	20230731	19800	67.42	20220930	1.91	Y	084370	500	114 억		5666905	N	N	20480	N	00	N
142	20230807	120554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33200	550	2	1.68	3248687300	98654	74.99	32350	33350	32100	42400	22900	32650	32930.25	24.73	144	821	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7608	20.06	2.26	12	0.43	1655.00	14718.00	38350	20230731	-13.43	19800	20220930	67.68	38350	-13.43	20230731	21350	55.50	20230103	38350	-13.43	20230731	19800	67.68	20220930	1.91	Y	084370	500	114 억		5666905	N	N	20480	N	00	N
143	20230807	110550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33300	650	2	1.99	2703785450	82240	62.52	32350	33350	32100	42400	22900	32650	32876.91	24.73	144	-3787	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7631	20.12	2.26	12	0.36	1655.00	14718.00	38350	20230731	-13.17	19800	20220930	68.18	38350	-13.17	20230731	21350	55.97	20230103	38350	-13.17	20230731	19800	68.18	20220930	1.91	Y	084370	500	114 억		5666905	N	N	20480	N	00	N
144	20230807	100556	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	150	2	0.46	1862373800	56774	43.16	32350	33350	32100	42400	22900	32650	32803.42	24.73	144	-2947	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7516	19.82	2.23	12	0.25	1655.00	14718.00	38350	20230731	-14.47	19800	20220930	65.66	38350	-14.47	20230731	21350	53.63	20230103	38350	-14.47	20230731	19800	65.66	20220930	1.91	Y	084370	500	114 억		5666905	N	N	20480	N	00	N
145	20230807	090555	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32500	-150	5	-0.46	264802500	8195	6.23	32350	32650	32100	42400	22900	32650	32310.62	24.73	144	844	33683	33166	32683	32166	31683	33150	32150	115	9750	500	24810	50	1	22916042	7448	19.64	2.21	12	0.04	1655.00	14718.00	38350	20230731	-15.25	19800	20220930	64.14	38350	-15.25	20230731	21350	52.22	20230103	38350	-15.25	20230731	19800	64.14	20220930	1.91	Y	084370	500	114 억		5666905	N	N	20480	N	00	N
146	20230804	160550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-150	5	-0.46	4261191700	130758	33.75	32650	33200	32200	42600	23000	32800	32588.24	24.71	0	-15539	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7482	19.73	2.22	12	0.57	1655.00	14718.00	38350	20230731	-14.86	19800	20220930	64.90	38350	-14.86	20230731	21350	52.93	20230103	38350	-14.86	20230731	19800	64.90	20220930	1.76	Y	084370	500	114 억		5661575	N	N	20480	N	00	N
147	20230804	150551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32700	-100	5	-0.30	4059639850	124584	32.16	32650	33200	32200	42600	23000	32800	32585.56	24.71	0	-15257	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7494	19.76	2.22	12	0.54	1655.00	14718.00	38350	20230731	-14.73	19800	20220930	65.15	38350	-14.73	20230731	21350	53.16	20230103	38350	-14.73	20230731	19800	65.15	20220930	1.76	Y	084370	500	114 억		5661575	N	N	13789	N	00	N
148	20230804	140558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32500	-300	5	-0.91	3572235350	109629	28.30	32650	33200	32200	42600	23000	32800	32584.76	24.71	0	-12510	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7448	19.64	2.21	12	0.48	1655.00	14718.00	38350	20230731	-15.25	19800	20220930	64.14	38350	-15.25	20230731	21350	52.22	20230103	38350	-15.25	20230731	19800	64.14	20220930	1.76	Y	084370	500	114 억		5661575	N	N	13789	N	00	N
149	20230804	130550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32700	-100	5	-0.30	3093490550	94940	24.51	32650	33200	32200	42600	23000	32800	32583.63	24.71	0	-6069	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7494	19.76	2.22	12	0.41	1655.00	14718.00	38350	20230731	-14.73	19800	20220930	65.15	38350	-14.73	20230731	21350	53.16	20230103	38350	-14.73	20230731	19800	65.15	20220930	1.76	Y	084370	500	114 억		5661575	N	N	13789	N	00	N
150	20230804	120548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32700	-100	5	-0.30	2792922750	85727	22.13	32650	33200	32200	42600	23000	32800	32579.26	24.71	0	-5655	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7494	19.76	2.22	12	0.37	1655.00	14718.00	38350	20230731	-14.73	19800	20220930	65.15	38350	-14.73	20230731	21350	53.16	20230103	38350	-14.73	20230731	19800	65.15	20220930	1.76	Y	084370	500	114 억		5661575	N	N	13789	N	00	N
151	20230804	110553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-200	5	-0.61	2421422000	74328	19.19	32650	33200	32200	42600	23000	32800	32577.52	24.71	0	-6162	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7471	19.70	2.21	12	0.32	1655.00	14718.00	38350	20230731	-14.99	19800	20220930	64.65	38350	-14.99	20230731	21350	52.69	20230103	38350	-14.99	20230731	19800	64.65	20220930	1.76	Y	084370	500	114 억		5661575	N	N	13789	N	00	N
152	20230804	100546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-150	5	-0.46	1945712000	59697	15.41	32650	33200	32200	42600	23000	32800	32593.12	24.71	0	-7390	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7482	19.73	2.22	12	0.26	1655.00	14718.00	38350	20230731	-14.86	19800	20220930	64.90	38350	-14.86	20230731	21350	52.93	20230103	38350	-14.86	20230731	19800	64.90	20220930	1.76	Y	084370	500	114 억		5661575	N	N	13789	N	00	N
153	20230804	090545	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32400	-400	5	-1.22	244733450	7541	1.95	32650	32700	32200	42600	23000	32800	32453.62	24.71	0	-3669	34133	33466	32733	32066	31333	33100	31700	115	9800	500	24920	50	1	22916042	7425	19.58	2.20	12	0.03	1655.00	14718.00	38350	20230731	-15.51	19800	20220930	63.64	38350	-15.51	20230731	21350	51.76	20230103	38350	-15.51	20230731	19800	63.64	20220930	1.76	Y	084370	500	114 억		5661575	N	N	13789	N	00	N
154	20230803	160546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	-500	5	-1.50	12544375950	385566	73.14	33250	33400	32000	43250	23350	33300	32534.31	24.64	257	-1155	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7516	19.82	2.23	12	1.68	1655.00	14718.00	38350	20230731	-14.47	19800	20220930	65.66	38350	-14.47	20230731	21350	53.63	20230103	38350	-14.47	20230731	19800	65.66	20220930	1.62	Y	084370	500	114 억		5647512	N	N	13789	N	00	N
155	20230803	150550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32550	-750	5	-2.25	11874024250	365081	69.25	33250	33400	32000	43250	23350	33300	32523.77	24.64	257	4429	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7459	19.67	2.21	12	1.59	1655.00	14718.00	38350	20230731	-15.12	19800	20220930	64.39	38350	-15.12	20230731	21350	52.46	20230103	38350	-15.12	20230731	19800	64.39	20220930	1.62	Y	084370	500	114 억		5647512	N	N	31536	N	00	N
156	20230803	140543	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32550	-750	5	-2.25	9919253600	305070	57.87	33250	33400	32000	43250	23350	33300	32513.97	24.64	257	10856	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7459	19.67	2.21	12	1.33	1655.00	14718.00	38350	20230731	-15.12	19800	20220930	64.39	38350	-15.12	20230731	21350	52.46	20230103	38350	-15.12	20230731	19800	64.39	20220930	1.62	Y	084370	500	114 억		5647512	N	N	31536	N	00	N
157	20230803	130548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	-1000	5	-3.00	8686871300	267084	50.66	33250	33400	32000	43250	23350	33300	32524.06	24.64	257	11295	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7402	19.52	2.19	12	1.17	1655.00	14718.00	38350	20230731	-15.78	19800	20220930	63.13	38350	-15.78	20230731	21350	51.29	20230103	38350	-15.78	20230731	19800	63.13	20220930	1.62	Y	084370	500	114 억		5647512	N	N	31536	N	00	N
158	20230803	120549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32200	-1100	5	-3.30	7291448550	223800	42.45	33250	33400	32000	43250	23350	33300	32579.31	24.64	257	23412	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7379	19.46	2.19	12	0.98	1655.00	14718.00	38350	20230731	-16.04	19800	20220930	62.63	38350	-16.04	20230731	21350	50.82	20230103	38350	-16.04	20230731	19800	62.63	20220930	1.62	Y	084370	500	114 억		5647512	N	N	31536	N	00	N
159	20230803	110543	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-1150	5	-3.45	5887128800	180043	34.15	33250	33400	32050	43250	23350	33300	32697.54	24.64	257	15626	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7368	19.43	2.18	12	0.79	1655.00	14718.00	38350	20230731	-16.17	19800	20220930	62.37	38350	-16.17	20230731	21350	50.59	20230103	38350	-16.17	20230731	19800	62.37	20220930	1.62	Y	084370	500	114 억		5647512	N	N	31536	N	00	N
160	20230803	100542	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32850	-450	5	-1.35	3272334400	99313	18.84	33250	33400	32700	43250	23350	33300	32948.73	24.64	257	-1419	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7528	19.85	2.23	12	0.43	1655.00	14718.00	38350	20230731	-14.34	19800	20220930	65.91	38350	-14.34	20230731	21350	53.86	20230103	38350	-14.34	20230731	19800	65.91	20220930	1.62	Y	084370	500	114 억		5647512	N	N	31536	N	00	N
161	20230803	090541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33250	-50	5	-0.15	512208400	15490	2.94	33250	33300	32900	43250	23350	33300	33062.81	24.64	257	3103	36300	34800	33950	32450	31600	34375	32025	115	9950	500	25300	50	1	22916042	7620	20.09	2.26	12	0.07	1655.00	14718.00	38350	20230731	-13.30	19800	20220930	67.93	38350	-13.30	20230731	21350	55.74	20230103	38350	-13.30	20230731	19800	67.93	20220930	1.62	Y	084370	500	114 억		5647512	N	N	31536	N	00	N
162	20230802	160546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33300	-2700	5	-7.50	17836306600	524961	147.08	35000	35450	33100	46800	25200	36000	33976.40	24.62	-469	-13451	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	7631	20.12	2.26	12	2.29	1655.00	14718.00	38350	20230731	-13.17	19800	20220930	68.18	38350	-13.17	20230731	21350	55.97	20230103	38350	-13.17	20230731	19800	68.18	20220930	1.64	Y	084370	500	114 억		5642262	N	N	31536	N	00	N
163	20230802	150553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33350	-2650	5	-7.36	16856441700	495465	138.81	35000	35450	33150	46800	25200	36000	34021.33	24.62	-469	-14589	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	7643	20.15	2.27	12	2.16	1655.00	14718.00	38350	20230731	-13.04	19800	20220930	68.43	38350	-13.04	20230731	21350	56.21	20230103	38350	-13.04	20230731	19800	68.43	20220930	1.64	Y	084370	500	114 억		5642262	N	N	39813	N	00	N
164	20230802	140547	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33500	-2500	5	-6.94	13988360300	409428	114.71	35000	35450	33200	46800	25200	36000	34165.47	24.62	-469	-26642	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	7677	20.24	2.28	12	1.79	1655.00	14718.00	38350	20230731	-12.65	19800	20220930	69.19	38350	-12.65	20230731	21350	56.91	20230103	38350	-12.65	20230731	19800	69.19	20220930	1.64	Y	084370	500	114 억		5642262	N	N	39813	N	00	N
165	20230802	130544	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33550	-2450	5	-6.81	11236876950	327064	91.63	35000	35450	33500	46800	25200	36000	34356.65	24.62	-469	-16986	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	7688	20.27	2.28	12	1.43	1655.00	14718.00	38350	20230731	-12.52	19800	20220930	69.44	38350	-12.52	20230731	21350	57.14	20230103	38350	-12.52	20230731	19800	69.44	20220930	1.64	Y	084370	500	114 억		5642262	N	N	39813	N	00	N
166	20230802	120540	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33900	-2100	5	-5.83	9336294400	270535	75.79	35000	35450	33650	46800	25200	36000	34510.31	24.62	-469	-11904	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	7769	20.48	2.30	12	1.18	1655.00	14718.00	38350	20230731	-11.60	19800	20220930	71.21	38350	-11.60	20230731	21350	58.78	20230103	38350	-11.60	20230731	19800	71.21	20220930	1.64	Y	084370	500	114 억		5642262	N	N	39813	N	00	N
167	20230802	110539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-1600	5	-4.44	5893121750	169223	47.41	35000	35450	34250	46800	25200	36000	34824.37	24.62	-469	-37184	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	7883	20.79	2.34	12	0.74	1655.00	14718.00	38350	20230731	-10.30	19800	20220930	73.74	38350	-10.30	20230731	21350	61.12	20230103	38350	-10.30	20230731	19800	73.74	20220930	1.64	Y	084370	500	114 억		5642262	N	N	39813	N	00	N
168	20230802	100541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34950	-1050	5	-2.92	2978244500	84969	23.81	35000	35450	34850	46800	25200	36000	35050.60	24.62	-469	-15236	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	8009	21.12	2.37	12	0.37	1655.00	14718.00	38350	20230731	-8.87	19800	20220930	76.52	38350	-8.87	20230731	21350	63.70	20230103	38350	-8.87	20230731	19800	76.52	20220930	1.64	Y	084370	500	114 억		5642262	N	N	39813	N	00	N
169	20230802	090540	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35050	-950	5	-2.64	689642600	19672	5.51	35000	35400	34900	46800	25200	36000	35055.53	24.62	-469	3888	37733	36866	35783	34916	33833	36325	34375	115	10800	500	27360	50	1	22916042	8032	21.18	2.38	12	0.09	1655.00	14718.00	38350	20230731	-8.60	19800	20220930	77.02	38350	-8.60	20230731	21350	64.17	20230103	38350	-8.60	20230731	19800	77.02	20220930	1.64	Y	084370	500	114 억		5642262	N	N	39813	N	00	N
170	20230801	160541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36000	-650	5	-1.77	12635911950	355699	84.67	36300	36650	34700	47600	25700	36650	35523.16	24.80	1028	-43814	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	8250	21.75	2.45	12	1.55	1655.00	14718.00	38350	20230731	-6.13	19800	20220930	81.82	38350	-6.13	20230731	21350	68.62	20230103	38350	-6.13	20230731	19800	81.82	20220930	1.65	Y	084370	500	114 억		5683753	N	N	39813	N	00	N
171	20230801	150538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35750	-900	5	-2.46	11814669800	332832	79.23	36300	36650	34700	47600	25700	36650	35497.11	24.80	1028	-36055	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	8192	21.60	2.43	12	1.45	1655.00	14718.00	38350	20230731	-6.78	19800	20220930	80.56	38350	-6.78	20230731	21350	67.45	20230103	38350	-6.78	20230731	19800	80.56	20220930	1.65	Y	084370	500	114 억		5683753	N	N	7476	N	00	N
172	20230801	140550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35600	-1050	5	-2.86	10641788650	299818	71.37	36300	36650	34700	47600	25700	36650	35493.85	24.80	1028	-32155	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	8158	21.51	2.42	12	1.31	1655.00	14718.00	38350	20230731	-7.17	19800	20220930	79.80	38350	-7.17	20230731	21350	66.74	20230103	38350	-7.17	20230731	19800	79.80	20220930	1.65	Y	084370	500	114 억		5683753	N	N	7476	N	00	N
173	20230801	130537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35650	-1000	5	-2.73	9261565800	260970	62.12	36300	36650	34700	47600	25700	36650	35488.64	24.80	1028	-30527	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	8170	21.54	2.42	12	1.14	1655.00	14718.00	38350	20230731	-7.04	19800	20220930	80.05	38350	-7.04	20230731	21350	66.98	20230103	38350	-7.04	20230731	19800	80.05	20220930	1.65	Y	084370	500	114 억		5683753	N	N	7476	N	00	N
174	20230801	120537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35500	-1150	5	-3.14	7918173850	223200	53.13	36300	36650	34700	47600	25700	36650	35475.26	24.80	1028	-32987	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	8135	21.45	2.41	12	0.97	1655.00	14718.00	38350	20230731	-7.43	19800	20220930	79.29	38350	-7.43	20230731	21350	66.28	20230103	38350	-7.43	20230731	19800	79.29	20220930	1.65	Y	084370	500	114 억		5683753	N	N	7476	N	00	N
175	20230801	110535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34900	-1750	5	-4.77	6545079000	183954	43.79	36300	36650	34850	47600	25700	36650	35579.50	24.80	1028	-34604	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	7998	21.09	2.37	12	0.80	1655.00	14718.00	38350	20230731	-9.00	19800	20220930	76.26	38350	-9.00	20230731	21350	63.47	20230103	38350	-9.00	20230731	19800	76.26	20220930	1.65	Y	084370	500	114 억		5683753	N	N	7476	N	00	N
176	20230801	100539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35050	-1600	5	-4.37	5075558750	142073	33.82	36300	36650	34850	47600	25700	36650	35724.47	24.80	1028	-21764	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	8032	21.18	2.38	12	0.62	1655.00	14718.00	38350	20230731	-8.60	19800	20220930	77.02	38350	-8.60	20230731	21350	64.17	20230103	38350	-8.60	20230731	19800	77.02	20220930	1.65	Y	084370	500	114 억		5683753	N	N	7476	N	00	N
177	20230801	090533	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35950	-700	5	-1.91	1124348150	31114	7.41	36300	36500	35800	47600	25700	36650	36135.05	24.80	1028	-9591	39150	37900	37100	35850	35050	37500	35450	115	10950	500	27850	50	1	22916042	8238	21.72	2.44	12	0.14	1655.00	14718.00	38350	20230731	-6.26	19800	20220930	81.57	38350	-6.26	20230731	21350	68.38	20230103	38350	-6.26	20230731	19800	81.57	20220930	1.65	Y	084370	500	114 억		5683753	N	N	7476	N	00	N