KissMeData/101490/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160742	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54200	100	2	0.18	24850583000	454279	117.23	55200	56400	53700	70300	37900	54100	54704.39	8.61	0	-67014	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11627	66.58	6.03	12	2.12	814.00	8982.00	63900	20230714	-15.18	19300	20220810	180.83	63900	-15.18	20230714	26450	104.91	20230102	63900	-15.18	20230714	19300	180.83	20220810	4.57	Y	101490	500	107 억		1846943	N	N	27867	N	00	N
3	20230731	150743	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54300	200	2	0.37	23845953100	435759	112.45	55200	56400	53700	70300	37900	54100	54722.83	8.61	0	-67562	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11648	66.71	6.05	12	2.03	814.00	8982.00	63900	20230714	-15.02	19300	20220810	181.35	63900	-15.02	20230714	26450	105.29	20230102	63900	-15.02	20230714	19300	181.35	20220810	4.57	Y	101490	500	107 억		1846943	N	N	21885	N	00	N
4	20230731	140746	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53900	-200	5	-0.37	20991876700	382946	98.82	55200	56400	53700	70300	37900	54100	54816.84	8.61	0	-71370	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11562	66.22	6.00	12	1.79	814.00	8982.00	63900	20230714	-15.65	19300	20220810	179.27	63900	-15.65	20230714	26450	103.78	20230102	63900	-15.65	20230714	19300	179.27	20220810	4.57	Y	101490	500	107 억		1846943	N	N	21885	N	00	N
5	20230731	130745	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54300	200	2	0.37	17559788800	319397	82.42	55200	56400	53900	70300	37900	54100	54977.99	8.61	0	-46529	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11648	66.71	6.05	12	1.49	814.00	8982.00	63900	20230714	-15.02	19300	20220810	181.35	63900	-15.02	20230714	26450	105.29	20230102	63900	-15.02	20230714	19300	181.35	20220810	4.57	Y	101490	500	107 억		1846943	N	N	21885	N	00	N
6	20230731	120752	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54700	600	2	1.11	16042503300	291572	75.24	55200	56400	53900	70300	37900	54100	55020.79	8.61	0	-31340	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11734	67.20	6.09	12	1.36	814.00	8982.00	63900	20230714	-14.40	19300	20220810	183.42	63900	-14.40	20230714	26450	106.81	20230102	63900	-14.40	20230714	19300	183.42	20220810	4.57	Y	101490	500	107 억		1846943	N	N	21885	N	00	N
7	20230731	110755	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54300	200	2	0.37	14838185200	269582	69.57	55200	56400	53900	70300	37900	54100	55041.52	8.61	0	-31735	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11648	66.71	6.05	12	1.26	814.00	8982.00	63900	20230714	-15.02	19300	20220810	181.35	63900	-15.02	20230714	26450	105.29	20230102	63900	-15.02	20230714	19300	181.35	20220810	4.57	Y	101490	500	107 억		1846943	N	N	21885	N	00	N
8	20230731	100751	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54600	500	2	0.92	11527927400	208701	53.86	55200	56400	53900	70300	37900	54100	55236.68	8.61	0	-19775	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11712	67.08	6.08	12	0.97	814.00	8982.00	63900	20230714	-14.55	19300	20220810	182.90	63900	-14.55	20230714	26450	106.43	20230102	63900	-14.55	20230714	19300	182.90	20220810	4.57	Y	101490	500	107 억		1846943	N	N	21885	N	00	N
9	20230731	090744	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54700	600	2	1.11	744339200	13502	3.48	55200	55200	54700	70300	37900	54100	55129.60	8.61	0	-5495	56833	55466	54133	52766	51433	54800	52100	107	16200	500	41110	100	1	21451447	11734	67.20	6.09	12	0.06	814.00	8982.00	63900	20230714	-14.40	19300	20220810	183.42	63900	-14.40	20230714	26450	106.81	20230102	63900	-14.40	20230714	19300	183.42	20220810	4.57	Y	101490	500	107 억		1846943	N	N	21885	N	00	N
10	20230728	160745	57	100.00	KSQ150		반도체	N	N	N	N		N	54100	0	3	0.00	20768135500	384912	62.70	54700	55500	52800	70300	37900	54100	53955.21	8.79	-503	-18135	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11605	66.46	6.02	12	1.79	814.00	8982.00	63900	20230714	-15.34	19300	20220810	180.31	63900	-15.34	20230714	26450	104.54	20230102	63900	-15.34	20230714	19300	180.31	20220810	4.58	Y	101490	500	107 억		1885327	N	N	21885	N	00	N
11	20230728	150745	57	100.00	KSQ150		반도체	N	N	N	N		N	54300	200	2	0.37	19639976900	364093	59.31	54700	55500	52800	70300	37900	54100	53942.14	8.79	-503	-16809	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11648	66.71	6.05	12	1.70	814.00	8982.00	63900	20230714	-15.02	19300	20220810	181.35	63900	-15.02	20230714	26450	105.29	20230102	63900	-15.02	20230714	19300	181.35	20220810	4.58	Y	101490	500	107 억		1885327	N	N	61829	N	00	N
12	20230728	140742	57	100.00	KSQ150		반도체	N	N	N	N		N	53800	-300	5	-0.55	17446863700	323506	52.70	54700	55500	52800	70300	37900	54100	53930.50	8.79	-503	-22412	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11541	66.09	5.99	12	1.51	814.00	8982.00	63900	20230714	-15.81	19300	20220810	178.76	63900	-15.81	20230714	26450	103.40	20230102	63900	-15.81	20230714	19300	178.76	20220810	4.58	Y	101490	500	107 억		1885327	N	N	61829	N	00	N
13	20230728	130745	57	100.00	KSQ150		반도체	N	N	N	N		N	53500	-600	5	-1.11	15056621500	279069	45.46	54700	55500	52800	70300	37900	54100	53952.97	8.79	-503	-37630	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11477	65.72	5.96	12	1.30	814.00	8982.00	63900	20230714	-16.28	19300	20220810	177.20	63900	-16.28	20230714	26450	102.27	20230102	63900	-16.28	20230714	19300	177.20	20220810	4.58	Y	101490	500	107 억		1885327	N	N	61829	N	00	N
14	20230728	120742	57	100.00	KSQ150		반도체	N	N	N	N		N	53300	-800	5	-1.48	13292881800	246154	40.10	54700	55500	52800	70300	37900	54100	54002.24	8.79	-503	-39884	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11434	65.48	5.93	12	1.15	814.00	8982.00	63900	20230714	-16.59	19300	20220810	176.17	63900	-16.59	20230714	26450	101.51	20230102	63900	-16.59	20230714	19300	176.17	20220810	4.58	Y	101490	500	107 억		1885327	N	N	61829	N	00	N
15	20230728	110749	57	100.00	KSQ150		반도체	N	N	N	N		N	52900	-1200	5	-2.22	12131854000	224302	36.54	54700	55500	52800	70300	37900	54100	54087.13	8.79	-503	-35500	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11348	64.99	5.89	12	1.05	814.00	8982.00	63900	20230714	-17.21	19300	20220810	174.09	63900	-17.21	20230714	26450	100.00	20230102	63900	-17.21	20230714	19300	174.09	20220810	4.58	Y	101490	500	107 억		1885327	N	N	61829	N	00	N
16	20230728	100740	57	100.00	KSQ150		반도체	N	N	N	N		N	53700	-400	5	-0.74	9491592200	174652	28.45	54700	55500	53200	70300	37900	54100	54345.94	8.79	-503	-20751	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11519	65.97	5.98	12	0.81	814.00	8982.00	63900	20230714	-15.96	19300	20220810	178.24	63900	-15.96	20230714	26450	103.02	20230102	63900	-15.96	20230714	19300	178.24	20220810	4.58	Y	101490	500	107 억		1885327	N	N	61829	N	00	N
17	20230728	090747	57	100.00	KSQ150		반도체	N	N	N	N		N	55200	1100	2	2.03	3933766900	71838	11.70	54700	55500	53900	70300	37900	54100	54760.15	8.79	-503	-7199	57233	55666	53133	51566	49033	56450	52350	107	16200	500	41110	100	1	21451447	11841	67.81	6.15	12	0.33	814.00	8982.00	63900	20230714	-13.62	19300	20220810	186.01	63900	-13.62	20230714	26450	108.70	20230102	63900	-13.62	20230714	19300	186.01	20220810	4.58	Y	101490	500	107 억		1885327	N	N	61829	N	00	N
18	20230727	160741	57	100.00	KSQ150		반도체	N	N	N	N		N	54100	2400	2	4.64	32254909800	607313	80.33	51500	54700	50600	67200	36200	51700	53109.80	9.29	22387	-54024	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11605	66.46	6.02	12	2.83	814.00	8982.00	63900	20230714	-15.34	19300	20220810	180.31	63900	-15.34	20230714	26450	104.54	20230102	63900	-15.34	20230714	19300	180.31	20220810	4.51	Y	101490	500	107 억		1992992	N	N	61829	N	00	N
19	20230727	150743	57	100.00	KSQ150		반도체	N	N	N	N		N	54000	2300	2	4.45	30163445600	568568	75.21	51500	54700	50600	67200	36200	51700	53051.80	9.29	22387	-55758	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11584	66.34	6.01	12	2.65	814.00	8982.00	63900	20230714	-15.49	19300	20220810	179.79	63900	-15.49	20230714	26450	104.16	20230102	63900	-15.49	20230714	19300	179.79	20220810	4.51	Y	101490	500	107 억		1992992	N	N	76598	N	00	N
20	20230727	140738	57	100.00	KSQ150		반도체	N	N	N	N		N	54300	2600	2	5.03	23019589500	436973	57.80	51500	54400	50600	67200	36200	51700	52679.84	9.29	22387	-8045	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11648	66.71	6.05	12	2.04	814.00	8982.00	63900	20230714	-15.02	19300	20220810	181.35	63900	-15.02	20230714	26450	105.29	20230102	63900	-15.02	20230714	19300	181.35	20220810	4.51	Y	101490	500	107 억		1992992	N	N	76598	N	00	N
21	20230727	130738	57	100.00	KSQ150		반도체	N	N	N	N		N	53600	1900	2	3.68	19604590300	373623	49.42	51500	53900	50600	67200	36200	51700	52471.75	9.29	22387	-5532	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11498	65.85	5.97	12	1.74	814.00	8982.00	63900	20230714	-16.12	19300	20220810	177.72	63900	-16.12	20230714	26450	102.65	20230102	63900	-16.12	20230714	19300	177.72	20220810	4.51	Y	101490	500	107 억		1992992	N	N	76598	N	00	N
22	20230727	120739	57	100.00	KSQ150		반도체	N	N	N	N		N	52800	1100	2	2.13	17208527700	328558	43.46	51500	53900	50600	67200	36200	51700	52376.09	9.29	22387	-4171	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11326	64.86	5.88	12	1.53	814.00	8982.00	63900	20230714	-17.37	19300	20220810	173.58	63900	-17.37	20230714	26450	99.62	20230102	63900	-17.37	20230714	19300	173.58	20220810	4.51	Y	101490	500	107 억		1992992	N	N	76598	N	00	N
23	20230727	110742	57	100.00	KSQ150		반도체	N	N	N	N		N	53400	1700	2	3.29	12396670600	238473	31.54	51500	53400	50600	67200	36200	51700	51983.63	9.29	22387	9120	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11455	65.60	5.95	12	1.11	814.00	8982.00	63900	20230714	-16.43	19300	20220810	176.68	63900	-16.43	20230714	26450	101.89	20230102	63900	-16.43	20230714	19300	176.68	20220810	4.51	Y	101490	500	107 억		1992992	N	N	76598	N	00	N
24	20230727	100739	57	100.00	KSQ150		반도체	N	N	N	N		N	51600	-100	5	-0.19	8693707700	168078	22.23	51500	53100	50600	67200	36200	51700	51724.26	9.29	22387	9476	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11069	63.39	5.74	12	0.78	814.00	8982.00	63900	20230714	-19.25	19300	20220810	167.36	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	19300	167.36	20220810	4.51	Y	101490	500	107 억		1992992	N	N	76598	N	00	N
25	20230727	090737	57	100.00	KSQ150		반도체	N	N	N	N		N	51900	200	2	0.39	1812014500	34796	4.60	51500	53100	51400	67200	36200	51700	52076.23	9.29	22387	-875	57233	54466	52933	50166	48633	53700	49400	107	15500	500	39290	100	1	21451447	11133	63.76	5.78	12	0.16	814.00	8982.00	63900	20230714	-18.78	19300	20220810	168.91	63900	-18.78	20230714	26450	96.22	20230102	63900	-18.78	20230714	19300	168.91	20220810	4.51	Y	101490	500	107 억		1992992	N	N	76598	N	00	N
26	20230726	160737	57	100.00	KSQ150		반도체	N	N	N	N		N	51700	-3300	5	-6.00	39632004800	751592	171.58	55500	55700	51400	71500	38500	55000	52731.45	9.19	-503	48248	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11090	63.51	5.76	12	3.50	814.00	8982.00	63900	20230714	-19.09	19300	20220810	167.88	63900	-19.09	20230714	26450	95.46	20230102	63900	-19.09	20230714	19300	167.88	20220810	4.58	Y	101490	500	107 억		1970605	N	N	76597	N	00	N
27	20230726	150741	57	100.00	KSQ150		반도체	N	N	N	N		N	51700	-3300	5	-6.00	37272046000	705904	161.15	55500	55700	51400	71500	38500	55000	52800.30	9.19	-503	46448	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11090	63.51	5.76	12	3.29	814.00	8982.00	63900	20230714	-19.09	19300	20220810	167.88	63900	-19.09	20230714	26450	95.46	20230102	63900	-19.09	20230714	19300	167.88	20220810	4.58	Y	101490	500	107 억		1970605	N	N	35809	N	00	N
28	20230726	140736	57	100.00	KSQ150		반도체	N	N	N	N		N	52000	-3000	5	-5.45	33144422600	626510	143.02	55500	55700	51400	71500	38500	55000	52903.10	9.19	-503	43699	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11155	63.88	5.79	12	2.92	814.00	8982.00	63900	20230714	-18.62	19300	20220810	169.43	63900	-18.62	20230714	26450	96.60	20230102	63900	-18.62	20230714	19300	169.43	20220810	4.58	Y	101490	500	107 억		1970605	N	N	35809	N	00	N
29	20230726	130734	57	100.00	KSQ150		반도체	N	N	N	N		N	52200	-2800	5	-5.09	24824322900	467810	106.79	55500	55700	51400	71500	38500	55000	53064.77	9.19	-503	52960	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11198	64.13	5.81	12	2.18	814.00	8982.00	63900	20230714	-18.31	19300	20220810	170.47	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	19300	170.47	20220810	4.58	Y	101490	500	107 억		1970605	N	N	35809	N	00	N
30	20230726	120736	57	100.00	KSQ150		반도체	N	N	N	N		N	52500	-2500	5	-4.55	22311502700	419690	95.81	55500	55700	51400	71500	38500	55000	53161.66	9.19	-503	50011	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11262	64.50	5.85	12	1.96	814.00	8982.00	63900	20230714	-17.84	19300	20220810	172.02	63900	-17.84	20230714	26450	98.49	20230102	63900	-17.84	20230714	19300	172.02	20220810	4.58	Y	101490	500	107 억		1970605	N	N	35809	N	00	N
31	20230726	110731	57	100.00	KSQ150		반도체	N	N	N	N		N	52300	-2700	5	-4.91	17205590300	321927	73.49	55500	55700	51400	71500	38500	55000	53445.40	9.19	-503	14057	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11219	64.25	5.82	12	1.50	814.00	8982.00	63900	20230714	-18.15	19300	20220810	170.98	63900	-18.15	20230714	26450	97.73	20230102	63900	-18.15	20230714	19300	170.98	20220810	4.58	Y	101490	500	107 억		1970605	N	N	35809	N	00	N
32	20230726	100738	57	100.00	KSQ150		반도체	N	N	N	N		N	53500	-1500	5	-2.73	8254002000	151406	34.56	55500	55700	53300	71500	38500	55000	54515.54	9.19	-503	-7000	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11477	65.72	5.96	12	0.71	814.00	8982.00	63900	20230714	-16.28	19300	20220810	177.20	63900	-16.28	20230714	26450	102.27	20230102	63900	-16.28	20230714	19300	177.20	20220810	4.58	Y	101490	500	107 억		1970605	N	N	35809	N	00	N
33	20230726	090732	57	100.00	KSQ150		반도체	N	N	N	N		N	54600	-400	5	-0.73	1639943200	29936	6.83	55500	55500	54200	71500	38500	55000	54781.30	9.19	-503	1560	58000	56500	55000	53500	52000	57250	54250	107	16500	500	41800	100	1	21451447	11712	67.08	6.08	12	0.14	814.00	8982.00	63900	20230714	-14.55	19300	20220810	182.90	63900	-14.55	20230714	26450	106.43	20230102	63900	-14.55	20230714	19300	182.90	20220810	4.58	Y	101490	500	107 억		1970605	N	N	35809	N	00	N
34	20230725	160730	57	100.00	KSQ150		반도체	N	N	N	N		N	55000	400	2	0.73	24016815300	435875	83.11	54600	56500	53500	70900	38300	54600	55100.51	9.40	0	-32333	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11798	67.57	6.12	12	2.03	814.00	8982.00	63900	20230714	-13.93	19300	20220810	184.97	63900	-13.93	20230714	26450	107.94	20230102	63900	-13.93	20230714	19300	184.97	20220810	4.70	Y	101490	500	107 억		2015528	N	N	35803	N	00	N
35	20230725	150723	57	100.00	KSQ150		반도체	N	N	N	N		N	55100	500	2	0.92	22770094100	413219	78.79	54600	56500	53500	70900	38300	54600	55104.18	9.40	0	-35264	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11820	67.69	6.13	12	1.93	814.00	8982.00	63900	20230714	-13.77	19300	20220810	185.49	63900	-13.77	20230714	26450	108.32	20230102	63900	-13.77	20230714	19300	185.49	20220810	4.70	Y	101490	500	107 억		2015528	N	N	24929	N	00	N
36	20230725	140722	57	100.00	KSQ150		반도체	N	N	N	N		N	54700	100	2	0.18	19031419900	345012	65.79	54600	56500	53500	70900	38300	54600	55161.62	9.40	0	-33359	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11734	67.20	6.09	12	1.61	814.00	8982.00	63900	20230714	-14.40	19300	20220810	183.42	63900	-14.40	20230714	26450	106.81	20230102	63900	-14.40	20230714	19300	183.42	20220810	4.70	Y	101490	500	107 억		2015528	N	N	24929	N	00	N
37	20230725	130730	57	100.00	KSQ150		반도체	N	N	N	N		N	54800	200	2	0.37	16506541000	298895	56.99	54600	56500	53500	70900	38300	54600	55225.22	9.40	0	-39021	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11755	67.32	6.10	12	1.39	814.00	8982.00	63900	20230714	-14.24	19300	20220810	183.94	63900	-14.24	20230714	26450	107.18	20230102	63900	-14.24	20230714	19300	183.94	20220810	4.70	Y	101490	500	107 억		2015528	N	N	24929	N	00	N
38	20230725	120729	57	100.00	KSQ150		반도체	N	N	N	N		N	54700	100	2	0.18	15073829400	272732	52.00	54600	56500	53500	70900	38300	54600	55269.75	9.40	0	-37078	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11734	67.20	6.09	12	1.27	814.00	8982.00	63900	20230714	-14.40	19300	20220810	183.42	63900	-14.40	20230714	26450	106.81	20230102	63900	-14.40	20230714	19300	183.42	20220810	4.70	Y	101490	500	107 억		2015528	N	N	24929	N	00	N
39	20230725	110728	57	100.00	KSQ150		반도체	N	N	N	N		N	54900	300	2	0.55	13142094600	237419	45.27	54600	56500	53500	70900	38300	54600	55354.01	9.40	0	-29922	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11777	67.44	6.11	12	1.11	814.00	8982.00	63900	20230714	-14.08	19300	20220810	184.46	63900	-14.08	20230714	26450	107.56	20230102	63900	-14.08	20230714	19300	184.46	20220810	4.70	Y	101490	500	107 억		2015528	N	N	24929	N	00	N
40	20230725	100726	57	100.00	KSQ150		반도체	N	N	N	N		N	55200	600	2	1.10	9932173100	179173	34.16	54600	56500	53500	70900	38300	54600	55433.43	9.40	0	-32852	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11841	67.81	6.15	12	0.84	814.00	8982.00	63900	20230714	-13.62	19300	20220810	186.01	63900	-13.62	20230714	26450	108.70	20230102	63900	-13.62	20230714	19300	186.01	20220810	4.70	Y	101490	500	107 억		2015528	N	N	24929	N	00	N
41	20230725	090727	57	100.00	KSQ150		반도체	N	N	N	N		N	54900	300	2	0.55	1160208600	21386	4.08	54600	55100	53500	70900	38300	54600	54250.85	9.40	0	-968	56000	55300	54300	53600	52600	54800	53100	107	16300	500	41490	100	1	21451447	11777	67.44	6.11	12	0.10	814.00	8982.00	63900	20230714	-14.08	19300	20220810	184.46	63900	-14.08	20230714	26450	107.56	20230102	63900	-14.08	20230714	19300	184.46	20220810	4.70	Y	101490	500	107 억		2015528	N	N	24929	N	00	N
42	20230724	160729	57	100.00	KSQ150		반도체	N	N	N	N		N	54600	-1300	5	-2.33	28316128500	522434	111.32	55000	55000	53300	72600	39200	55900	54199.60	9.03	0	77980	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11712	67.08	6.08	12	2.44	814.00	8982.00	63900	20230714	-14.55	19300	20220810	182.90	63900	-14.55	20230714	26450	106.43	20230102	63900	-14.55	20230714	19300	182.90	20220810	4.64	Y	101490	500	107 억		1937176	N	N	24929	N	00	N
43	20230724	150725	57	100.00	KSQ150		반도체	N	N	N	N		N	54500	-1400	5	-2.50	26686581000	492531	104.95	55000	55000	53300	72600	39200	55900	54182.05	9.03	0	79395	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11691	66.95	6.07	12	2.30	814.00	8982.00	63900	20230714	-14.71	19300	20220810	182.38	63900	-14.71	20230714	26450	106.05	20230102	63900	-14.71	20230714	19300	182.38	20220810	4.64	Y	101490	500	107 억		1937176	N	N	35715	N	00	N
44	20230724	140723	57	100.00	KSQ150		반도체	N	N	N	N		N	54400	-1500	5	-2.68	23751999800	438584	93.45	55000	55000	53300	72600	39200	55900	54155.55	9.03	0	71478	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11670	66.83	6.06	12	2.04	814.00	8982.00	63900	20230714	-14.87	19300	20220810	181.87	63900	-14.87	20230714	26450	105.67	20230102	63900	-14.87	20230714	19300	181.87	20220810	4.64	Y	101490	500	107 억		1937176	N	N	35715	N	00	N
45	20230724	130724	57	100.00	KSQ150		반도체	N	N	N	N		N	54600	-1300	5	-2.33	20199568400	373335	79.55	55000	55000	53300	72600	39200	55900	54105.07	9.03	0	65021	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11712	67.08	6.08	12	1.74	814.00	8982.00	63900	20230714	-14.55	19300	20220810	182.90	63900	-14.55	20230714	26450	106.43	20230102	63900	-14.55	20230714	19300	182.90	20220810	4.64	Y	101490	500	107 억		1937176	N	N	35715	N	00	N
46	20230724	120725	57	100.00	KSQ150		반도체	N	N	N	N		N	54300	-1600	5	-2.86	17634748200	326102	69.49	55000	55000	53300	72600	39200	55900	54076.62	9.03	0	51243	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11648	66.71	6.05	12	1.52	814.00	8982.00	63900	20230714	-15.02	19300	20220810	181.35	63900	-15.02	20230714	26450	105.29	20230102	63900	-15.02	20230714	19300	181.35	20220810	4.64	Y	101490	500	107 억		1937176	N	N	35715	N	00	N
47	20230724	110728	57	100.00	KSQ150		반도체	N	N	N	N		N	54000	-1900	5	-3.40	14967177300	276660	58.95	55000	55000	53300	72600	39200	55900	54098.62	9.03	0	29098	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11584	66.34	6.01	12	1.29	814.00	8982.00	63900	20230714	-15.49	19300	20220810	179.79	63900	-15.49	20230714	26450	104.16	20230102	63900	-15.49	20230714	19300	179.79	20220810	4.64	Y	101490	500	107 억		1937176	N	N	35715	N	00	N
48	20230724	100720	57	100.00	KSQ150		반도체	N	N	N	N		N	54100	-1800	5	-3.22	11277845300	208466	44.42	55000	55000	53300	72600	39200	55900	54098.00	9.03	0	11816	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11605	66.46	6.02	12	0.97	814.00	8982.00	63900	20230714	-15.34	19300	20220810	180.31	63900	-15.34	20230714	26450	104.54	20230102	63900	-15.34	20230714	19300	180.31	20220810	4.64	Y	101490	500	107 억		1937176	N	N	35715	N	00	N
49	20230724	090725	57	100.00	KSQ150		반도체	N	N	N	N		N	54000	-1900	5	-3.40	3107233700	57262	12.20	55000	55000	53800	72600	39200	55900	54259.44	9.03	0	-12103	58233	57066	55633	54466	53033	57650	55050	107	16700	500	42480	100	1	21451447	11584	66.34	6.01	12	0.27	814.00	8982.00	63900	20230714	-15.49	19300	20220810	179.79	63900	-15.49	20230714	26450	104.16	20230102	63900	-15.49	20230714	19300	179.79	20220810	4.64	Y	101490	500	107 억		1937176	N	N	35715	N	00	N
50	20230721	160718	57	100.00	KSQ150		반도체	N	N	N	N		N	55900	-1500	5	-2.61	25918820200	467386	111.40	55800	56800	54200	74600	40200	57400	55454.04	8.85	0	37512	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	11991	68.67	6.22	12	2.18	814.00	8982.00	63900	20230714	-12.52	19300	20220810	189.64	63900	-12.52	20230714	26450	111.34	20230102	63900	-12.52	20230714	19300	189.64	20220810	4.67	Y	101490	500	107 억		1898534	N	N	35659	N	00	N
51	20230721	150721	57	100.00	KSQ150		반도체	N	N	N	N		N	55600	-1800	5	-3.14	24353267400	439287	104.70	55800	56800	54200	74600	40200	57400	55438.13	8.85	0	33172	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	11927	68.30	6.19	12	2.05	814.00	8982.00	63900	20230714	-12.99	19300	20220810	188.08	63900	-12.99	20230714	26450	110.21	20230102	63900	-12.99	20230714	19300	188.08	20220810	4.67	Y	101490	500	107 억		1898534	N	N	43004	N	00	N
52	20230721	140718	57	100.00	KSQ150		반도체	N	N	N	N		N	55500	-1900	5	-3.31	21876962700	394769	94.09	55800	56800	54200	74600	40200	57400	55417.08	8.85	0	18716	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	11906	68.18	6.18	12	1.84	814.00	8982.00	63900	20230714	-13.15	19300	20220810	187.56	63900	-13.15	20230714	26450	109.83	20230102	63900	-13.15	20230714	19300	187.56	20220810	4.67	Y	101490	500	107 억		1898534	N	N	43004	N	00	N
53	20230721	130720	57	100.00	KSQ150		반도체	N	N	N	N		N	55600	-1800	5	-3.14	19781214500	357061	85.10	55800	56800	54200	74600	40200	57400	55400.05	8.85	0	14673	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	11927	68.30	6.19	12	1.66	814.00	8982.00	63900	20230714	-12.99	19300	20220810	188.08	63900	-12.99	20230714	26450	110.21	20230102	63900	-12.99	20230714	19300	188.08	20220810	4.67	Y	101490	500	107 억		1898534	N	N	43004	N	00	N
54	20230721	120729	57	100.00	KSQ150		반도체	N	N	N	N		N	55900	-1500	5	-2.61	18013746500	325314	77.54	55800	56800	54200	74600	40200	57400	55373.36	8.85	0	7952	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	11991	68.67	6.22	12	1.52	814.00	8982.00	63900	20230714	-12.52	19300	20220810	189.64	63900	-12.52	20230714	26450	111.34	20230102	63900	-12.52	20230714	19300	189.64	20220810	4.67	Y	101490	500	107 억		1898534	N	N	43004	N	00	N
55	20230721	110724	57	100.00	KSQ150		반도체	N	N	N	N		N	55600	-1800	5	-3.14	16630673500	300551	71.63	55800	56800	54200	74600	40200	57400	55333.89	8.85	0	3084	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	11927	68.30	6.19	12	1.40	814.00	8982.00	63900	20230714	-12.99	19300	20220810	188.08	63900	-12.99	20230714	26450	110.21	20230102	63900	-12.99	20230714	19300	188.08	20220810	4.67	Y	101490	500	107 억		1898534	N	N	43004	N	00	N
56	20230721	100724	57	100.00	KSQ150		반도체	N	N	N	N		N	56000	-1400	5	-2.44	12323550800	222982	53.15	55800	56800	54200	74600	40200	57400	55266.93	8.85	0	-6444	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	12013	68.80	6.23	12	1.04	814.00	8982.00	63900	20230714	-12.36	19300	20220810	190.16	63900	-12.36	20230714	26450	111.72	20230102	63900	-12.36	20230714	19300	190.16	20220810	4.67	Y	101490	500	107 억		1898534	N	N	43004	N	00	N
57	20230721	090723	57	100.00	KSQ150		반도체	N	N	N	N		N	54900	-2500	5	-4.36	3544557300	64394	15.35	55800	55900	54300	74600	40200	57400	55044.51	8.85	0	-12771	59066	58232	56766	55932	54466	58650	56350	107	17200	500	43620	100	1	21451447	11777	67.44	6.11	12	0.30	814.00	8982.00	63900	20230714	-14.08	19300	20220810	184.46	63900	-14.08	20230714	26450	107.56	20230102	63900	-14.08	20230714	19300	184.46	20220810	4.67	Y	101490	500	107 억		1898534	N	N	43004	N	00	N
58	20230720	160716	57	100.00	KSQ150		반도체	N	N	N	N		N	57400	700	2	1.23	23558082000	416322	62.13	56500	57600	55300	73700	39700	56700	56584.72	9.36	-503	-116109	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12313	70.52	6.39	12	1.94	814.00	8982.00	63900	20230714	-10.17	19300	20220810	197.41	63900	-10.17	20230714	26450	117.01	20230102	63900	-10.17	20230714	19300	197.41	20220810	4.64	Y	101490	500	107 억		2007757	N	N	43004	N	00	N
59	20230720	150717	57	100.00	KSQ150		반도체	N	N	N	N		N	57300	600	2	1.06	22277607900	393995	58.80	56500	57600	55300	73700	39700	56700	56542.79	9.36	-503	-104566	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12292	70.39	6.38	12	1.84	814.00	8982.00	63900	20230714	-10.33	19300	20220810	196.89	63900	-10.33	20230714	26450	116.64	20230102	63900	-10.33	20230714	19300	196.89	20220810	4.64	Y	101490	500	107 억		2007757	N	N	31913	N	00	N
60	20230720	140715	57	100.00	KSQ150		반도체	N	N	N	N		N	57300	600	2	1.06	18063675300	320470	47.83	56500	57600	55300	73700	39700	56700	56365.98	9.36	-503	-64415	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12292	70.39	6.38	12	1.49	814.00	8982.00	63900	20230714	-10.33	19300	20220810	196.89	63900	-10.33	20230714	26450	116.64	20230102	63900	-10.33	20230714	19300	196.89	20220810	4.64	Y	101490	500	107 억		2007757	N	N	31913	N	00	N
61	20230720	130715	57	100.00	KSQ150		반도체	N	N	N	N		N	57200	500	2	0.88	14407115900	256439	38.27	56500	57300	55300	73700	39700	56700	56181.04	9.36	-503	-49990	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12270	70.27	6.37	12	1.20	814.00	8982.00	63900	20230714	-10.49	19300	20220810	196.37	63900	-10.49	20230714	26450	116.26	20230102	63900	-10.49	20230714	19300	196.37	20220810	4.64	Y	101490	500	107 억		2007757	N	N	31913	N	00	N
62	20230720	120721	57	100.00	KSQ150		반도체	N	N	N	N		N	56300	-400	5	-0.71	11841183200	211223	31.52	56500	56900	55300	73700	39700	56700	56059.48	9.36	-503	-43791	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12077	69.16	6.27	12	0.98	814.00	8982.00	63900	20230714	-11.89	19300	20220810	191.71	63900	-11.89	20230714	26450	112.85	20230102	63900	-11.89	20230714	19300	191.71	20220810	4.64	Y	101490	500	107 억		2007757	N	N	31913	N	00	N
63	20230720	110719	57	100.00	KSQ150		반도체	N	N	N	N		N	56100	-600	5	-1.06	9074001900	162096	24.19	56500	56900	55300	73700	39700	56700	55978.26	9.36	-503	-22312	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12034	68.92	6.25	12	0.76	814.00	8982.00	63900	20230714	-12.21	19300	20220810	190.67	63900	-12.21	20230714	26450	112.10	20230102	63900	-12.21	20230714	19300	190.67	20220810	4.64	Y	101490	500	107 억		2007757	N	N	31913	N	00	N
64	20230720	100711	57	100.00	KSQ150		반도체	N	N	N	N		N	56100	-600	5	-1.06	6897267700	123168	18.38	56500	56900	55300	73700	39700	56700	55997.68	9.36	-503	-11934	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12034	68.92	6.25	12	0.57	814.00	8982.00	63900	20230714	-12.21	19300	20220810	190.67	63900	-12.21	20230714	26450	112.10	20230102	63900	-12.21	20230714	19300	190.67	20220810	4.64	Y	101490	500	107 억		2007757	N	N	31913	N	00	N
65	20230720	090712	57	100.00	KSQ150		반도체	N	N	N	N		N	56400	-300	5	-0.53	1224126500	21712	3.24	56500	56700	56000	73700	39700	56700	56377.10	9.36	-503	-3076	61766	59232	57666	55132	53566	58450	54350	107	17000	500	43090	100	1	21451447	12099	69.29	6.28	12	0.10	814.00	8982.00	63900	20230714	-11.74	19300	20220810	192.23	63900	-11.74	20230714	26450	113.23	20230102	63900	-11.74	20230714	19300	192.23	20220810	4.64	Y	101490	500	107 억		2007757	N	N	31913	N	00	N
66	20230719	160725	57	100.00	KSQ150		반도체	N	N	N	N		N	56700	-1900	5	-3.24	38184734600	663288	99.60	59500	60200	56100	76100	41100	58600	57569.40	9.51	-198	-23689	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12163	69.66	6.31	12	3.09	814.00	8982.00	63900	20230714	-11.27	19250	20220718	194.55	63900	-11.27	20230714	26450	114.37	20230102	63900	-11.27	20230714	19300	193.78	20220810	4.54	Y	101490	500	107 억		2039799	N	N	31913	N	00	N
67	20230719	150726	57	100.00	KSQ150		반도체	N	N	N	N		N	56500	-2100	5	-3.58	35703398500	619396	93.01	59500	60200	56100	76100	41100	58600	57642.19	9.51	-198	-24982	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12120	69.41	6.29	12	2.89	814.00	8982.00	63900	20230714	-11.58	19250	20220718	193.51	63900	-11.58	20230714	26450	113.61	20230102	63900	-11.58	20230714	19300	192.75	20220810	4.54	Y	101490	500	107 억		2039799	N	N	9838	N	00	N
68	20230719	140727	57	100.00	KSQ150		반도체	N	N	N	N		N	57000	-1600	5	-2.73	30809887700	532993	80.03	59500	60200	56100	76100	41100	58600	57805.34	9.51	-198	-39184	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12227	70.02	6.35	12	2.48	814.00	8982.00	63900	20230714	-10.80	19250	20220718	196.10	63900	-10.80	20230714	26450	115.50	20230102	63900	-10.80	20230714	19300	195.34	20220810	4.54	Y	101490	500	107 억		2039799	N	N	9838	N	00	N
69	20230719	130719	57	100.00	KSQ150		반도체	N	N	N	N		N	56300	-2300	5	-3.92	27898991500	481530	72.31	59500	60200	56300	76100	41100	58600	57938.14	9.51	-198	-45195	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12077	69.16	6.27	12	2.24	814.00	8982.00	63900	20230714	-11.89	19250	20220718	192.47	63900	-11.89	20230714	26450	112.85	20230102	63900	-11.89	20230714	19300	191.71	20220810	4.54	Y	101490	500	107 억		2039799	N	N	9838	N	00	N
70	20230719	120728	57	100.00	KSQ150		반도체	N	N	N	N		N	56700	-1900	5	-3.24	25398735900	437446	65.69	59500	60200	56400	76100	41100	58600	58061.35	9.51	-198	-32707	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12163	69.66	6.31	12	2.04	814.00	8982.00	63900	20230714	-11.27	19250	20220718	194.55	63900	-11.27	20230714	26450	114.37	20230102	63900	-11.27	20230714	19300	193.78	20220810	4.54	Y	101490	500	107 억		2039799	N	N	9838	N	00	N
71	20230719	110727	57	100.00	KSQ150		반도체	N	N	N	N		N	56600	-2000	5	-3.41	20975895600	359513	53.98	59500	60200	56600	76100	41100	58600	58345.26	9.51	-198	-32387	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12142	69.53	6.30	12	1.68	814.00	8982.00	63900	20230714	-11.42	19250	20220718	194.03	63900	-11.42	20230714	26450	113.99	20230102	63900	-11.42	20230714	19300	193.26	20220810	4.54	Y	101490	500	107 억		2039799	N	N	9838	N	00	N
72	20230719	100721	57	100.00	KSQ150		반도체	N	N	N	N		N	58400	-200	5	-0.34	14989665300	255212	38.32	59500	60200	57400	76100	41100	58600	58734.20	9.51	-198	-34512	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12528	71.74	6.50	12	1.19	814.00	8982.00	63900	20230714	-8.61	19250	20220718	203.38	63900	-8.61	20230714	26450	120.79	20230102	63900	-8.61	20230714	19300	202.59	20220810	4.54	Y	101490	500	107 억		2039799	N	N	9838	N	00	N
73	20230719	090722	57	100.00	KSQ150		반도체	N	N	N	N		N	59200	600	2	1.02	3580711800	60603	9.10	59500	59500	58500	76100	41100	58600	59085.21	9.51	-198	-23155	61400	60000	58600	57200	55800	59300	56500	107	17500	500	44530	100	1	21451447	12699	72.73	6.59	12	0.28	814.00	8982.00	63900	20230714	-7.36	19250	20220718	207.53	63900	-7.36	20230714	26450	123.82	20230102	63900	-7.36	20230714	19300	206.74	20220810	4.54	Y	101490	500	107 억		2039799	N	N	9838	N	00	N
74	20230718	160720	57	100.00	KSQ150		반도체	N	N	N	N		N	58600	0	3	0.00	38738531300	662442	79.19	59800	60000	57200	76100	41100	58600	58478.02	9.58	-503	-29515	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12571	71.99	6.52	12	3.09	814.00	8982.00	63900	20230714	-8.29	18550	20220715	215.90	63900	-8.29	20230714	26450	121.55	20230102	63900	-8.29	20230714	19250	204.42	20220718	4.24	N	101490	500	107 억		2054731	N	N	9838	N	00	N
75	20230718	150720	57	100.00	KSQ150		반도체	N	N	N	N		N	58600	0	3	0.00	36829729600	629820	75.29	59800	60000	57200	76100	41100	58600	58476.60	9.58	-503	-27410	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12571	71.99	6.52	12	2.94	814.00	8982.00	63900	20230714	-8.29	18550	20220715	215.90	63900	-8.29	20230714	26450	121.55	20230102	63900	-8.29	20230714	19250	204.42	20220718	4.24	N	101490	500	107 억		2054731	N	N	12097	N	00	N
76	20230718	140716	57	100.00	KSQ150		반도체	N	N	N	N		N	58300	-300	5	-0.51	33630063100	575005	68.74	59800	60000	57200	76100	41100	58600	58486.56	9.58	-503	-23583	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12506	71.62	6.49	12	2.68	814.00	8982.00	63900	20230714	-8.76	18550	20220715	214.29	63900	-8.76	20230714	26450	120.42	20230102	63900	-8.76	20230714	19250	202.86	20220718	4.24	N	101490	500	107 억		2054731	N	N	12097	N	00	N
77	20230718	130717	57	100.00	KSQ150		반도체	N	N	N	N		N	58600	0	3	0.00	29875968700	510968	61.08	59800	60000	57200	76100	41100	58600	58469.35	9.58	-503	-32690	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12571	71.99	6.52	12	2.38	814.00	8982.00	63900	20230714	-8.29	18550	20220715	215.90	63900	-8.29	20230714	26450	121.55	20230102	63900	-8.29	20230714	19250	204.42	20220718	4.24	N	101490	500	107 억		2054731	N	N	12097	N	00	N
78	20230718	120723	57	100.00	KSQ150		반도체	N	N	N	N		N	57300	-1300	5	-2.22	26630977100	455026	54.40	59800	60000	57200	76100	41100	58600	58526.28	9.58	-503	-29303	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12292	70.39	6.38	12	2.12	814.00	8982.00	63900	20230714	-10.33	18550	20220715	208.89	63900	-10.33	20230714	26450	116.64	20230102	63900	-10.33	20230714	19250	197.66	20220718	4.24	N	101490	500	107 억		2054731	N	N	12097	N	00	N
79	20230718	110723	57	100.00	KSQ150		반도체	N	N	N	N		N	57800	-800	5	-1.37	21856910700	372114	44.48	59800	60000	57200	76100	41100	58600	58737.14	9.58	-503	-32289	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12399	71.01	6.44	12	1.73	814.00	8982.00	63900	20230714	-9.55	18550	20220715	211.59	63900	-9.55	20230714	26450	118.53	20230102	63900	-9.55	20230714	19250	200.26	20220718	4.24	N	101490	500	107 억		2054731	N	N	12097	N	00	N
80	20230718	100716	57	100.00	KSQ150		반도체	N	N	N	N		N	59100	500	2	0.85	16248748800	276360	33.04	59800	60000	57200	76100	41100	58600	58795.59	9.58	-503	-22870	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12678	72.60	6.58	12	1.29	814.00	8982.00	63900	20230714	-7.51	18550	20220715	218.60	63900	-7.51	20230714	26450	123.44	20230102	63900	-7.51	20230714	19250	207.01	20220718	4.24	N	101490	500	107 억		2054731	N	N	12097	N	00	N
81	20230718	090715	57	100.00	KSQ150		반도체	N	N	N	N		N	57800	-800	5	-1.37	4482656600	76094	9.10	59800	60000	57700	76100	41100	58600	58909.46	9.58	-503	-20587	64400	61500	59800	56900	55200	60650	56050	107	17500	500	44530	100	1	21451447	12399	71.01	6.44	12	0.35	814.00	8982.00	63900	20230714	-9.55	18550	20220715	211.59	63900	-9.55	20230714	26450	118.53	20230102	63900	-9.55	20230714	19250	200.26	20220718	4.24	N	101490	500	107 억		2054731	N	N	12097	N	00	N
82	20230717	160717	57	100.00	KSQ150		반도체	N	N	N	N		N	58600	-3500	5	-5.64	50219013700	832611	26.84	60600	62700	58100	80700	43500	62100	60315.89	9.59	808	-16948	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	12571	71.99	6.52	12	3.88	814.00	8982.00	63900	20230714	-8.29	18550	20220715	215.90	63900	-8.29	20230714	26450	121.55	20230102	63900	-8.29	20230714	19250	204.42	20220718	4.20	N	101490	500	107 억		2057322	N	N	12097	N	00	N
83	20230717	150713	57	100.00	KSQ150		반도체	N	N	N	N		N	58600	-3500	5	-5.64	47416400000	784887	25.30	60600	62700	58100	80700	43500	62100	60409.94	9.59	808	-10824	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	12571	71.99	6.52	12	3.66	814.00	8982.00	63900	20230714	-8.29	18550	20220715	215.90	63900	-8.29	20230714	26450	121.55	20230102	63900	-8.29	20230714	19250	204.42	20220718	4.20	N	101490	500	107 억		2057322	N	N	176602	N	00	N
84	20230717	140716	57	100.00	KSQ150		반도체	N	N	N	N		N	59500	-2600	5	-4.19	38658763900	635684	20.49	60600	62700	58900	80700	43500	62100	60812.73	9.59	808	-22450	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	12764	73.10	6.62	12	2.96	814.00	8982.00	63900	20230714	-6.89	18550	20220715	220.75	63900	-6.89	20230714	26450	124.95	20230102	63900	-6.89	20230714	19250	209.09	20220718	4.20	N	101490	500	107 억		2057322	N	N	176602	N	00	N
85	20230717	130710	57	100.00	KSQ150		반도체	N	N	N	N		N	60800	-1300	5	-2.09	27417664000	447641	14.43	60600	62700	60500	80700	43500	62100	61247.62	9.59	808	-24154	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	13042	74.69	6.77	12	2.09	814.00	8982.00	63900	20230714	-4.85	18550	20220715	227.76	63900	-4.85	20230714	26450	129.87	20230102	63900	-4.85	20230714	19250	215.84	20220718	4.20	N	101490	500	107 억		2057322	N	N	176602	N	00	N
86	20230717	120718	57	100.00	KSQ150		반도체	N	N	N	N		N	61200	-900	5	-1.45	25005460800	408042	13.16	60600	62700	60500	80700	43500	62100	61279.89	9.59	808	-18223	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	13128	75.18	6.81	12	1.90	814.00	8982.00	63900	20230714	-4.23	18550	20220715	229.92	63900	-4.23	20230714	26450	131.38	20230102	63900	-4.23	20230714	19250	217.92	20220718	4.20	N	101490	500	107 억		2057322	N	N	176602	N	00	N
87	20230717	110710	57	100.00	KSQ150		반도체	N	N	N	N		N	61300	-800	5	-1.29	22304128000	364014	11.74	60600	62700	60500	80700	43500	62100	61270.80	9.59	808	-12974	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	13150	75.31	6.82	12	1.70	814.00	8982.00	63900	20230714	-4.07	18550	20220715	230.46	63900	-4.07	20230714	26450	131.76	20230102	63900	-4.07	20230714	19250	218.44	20220718	4.20	N	101490	500	107 억		2057322	N	N	176602	N	00	N
88	20230717	100711	57	100.00	KSQ150		반도체	N	N	N	N		N	60800	-1300	5	-2.09	17427423500	284216	9.16	60600	62700	60500	80700	43500	62100	61315.21	9.59	808	-1472	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	13042	74.69	6.77	12	1.32	814.00	8982.00	63900	20230714	-4.85	18550	20220715	227.76	63900	-4.85	20230714	26450	129.87	20230102	63900	-4.85	20230714	19250	215.84	20220718	4.20	N	101490	500	107 억		2057322	N	N	176602	N	00	N
89	20230717	090710	57	100.00	KSQ150		반도체	N	N	N	N		N	61600	-500	5	-0.81	5202796900	85237	2.75	60600	61900	60500	80700	43500	62100	61028.60	9.59	808	496	69900	66000	60000	56100	50100	67950	58050	107	18600	500	47190	100	1	21451447	13214	75.68	6.86	12	0.40	814.00	8982.00	63900	20230714	-3.60	18550	20220715	232.08	63900	-3.60	20230714	26450	132.89	20230102	63900	-3.60	20230714	19250	220.00	20220718	4.20	N	101490	500	107 억		2057322	N	N	176602	N	00	N
90	20230714	160710	00	50.00	KSQ150	신고가	반도체	N	N	N	N	50	N	62100	8600	2	16.07	186326751900	3084112	516.19	54200	63900	54000	69500	37500	53500	60412.79	8.72	503	232578	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	13321	76.29	6.91	12	14.38	814.00	8982.00	63900	20230714	-2.82	18550	20220713	234.77	63900	-2.82	20230714	26450	134.78	20230102	63900	-2.82	20230714	18550	234.77	20220715	4.06	Y	101490	500	107 억		1870676	N	N	176507	N	00	N
91	20230714	150713	00	50.00	KSQ150	신고가	반도체	N	N	N	N	50	N	61700	8200	2	15.33	180875142500	2996156	501.47	54200	63900	54000	69500	37500	53500	60369.20	8.72	503	220166	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	13236	75.80	6.87	12	13.97	814.00	8982.00	63900	20230714	-3.44	18550	20220713	232.61	63900	-3.44	20230714	26450	133.27	20230102	63900	-3.44	20230714	18550	232.61	20220715	4.06	Y	101490	500	107 억		1870676	N	N	91786	N	00	N
92	20230714	140717	00	50.00	KSQ150	신고가	반도체	N	N	N	N	50	N	62000	8500	2	15.89	167532625800	2779645	465.23	54200	63900	54000	69500	37500	53500	60271.37	8.72	503	180161	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	13300	76.17	6.90	12	12.96	814.00	8982.00	63900	20230714	-2.97	18550	20220713	234.23	63900	-2.97	20230714	26450	134.40	20230102	63900	-2.97	20230714	18550	234.23	20220715	4.06	Y	101490	500	107 억		1870676	N	N	91786	N	00	N
93	20230714	130706	00	50.00	KSQ150		반도체	N	N	N	N	50	N	61700	8200	2	15.33	132304732300	2218103	371.25	54200	62400	54000	69500	37500	53500	59647.86	8.72	503	142984	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	13236	75.80	6.87	12	10.34	814.00	8982.00	62500	20230615	-1.28	18550	20220713	232.61	62500	-1.28	20230615	26450	133.27	20230102	62500	-1.28	20230615	18550	232.61	20220715	4.06	Y	101490	500	107 억		1870676	N	N	91786	N	00	N
94	20230714	120708	00	50.00	KSQ150		반도체	N	N	N	N	50	N	61300	7800	2	14.58	124917078800	2097783	351.11	54200	62400	54000	69500	37500	53500	59547.36	8.72	503	132438	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	13150	75.31	6.82	12	9.78	814.00	8982.00	62500	20230615	-1.92	18550	20220713	230.46	62500	-1.92	20230615	26450	131.76	20230102	62500	-1.92	20230615	18550	230.46	20220715	4.06	Y	101490	500	107 억		1870676	N	N	91786	N	00	N
95	20230714	110714	00	50.00	KSQ150		반도체	N	N	N	N	50	N	61600	8100	2	15.14	106735991900	1802325	301.66	54200	61900	54000	69500	37500	53500	59221.46	8.72	503	72642	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	13214	75.68	6.86	12	8.40	814.00	8982.00	62500	20230615	-1.44	18550	20220713	232.08	62500	-1.44	20230615	26450	132.89	20230102	62500	-1.44	20230615	18550	232.08	20220715	4.06	Y	101490	500	107 억		1870676	N	N	91786	N	00	N
96	20230714	100716	00	50.00	KSQ150		반도체	N	N	N	N	50	N	60700	7200	2	13.46	84372348700	1434481	240.09	54200	61900	54000	69500	37500	53500	58817.55	8.72	503	-22239	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	13021	74.57	6.76	12	6.69	814.00	8982.00	62500	20230615	-2.88	18550	20220713	227.22	62500	-2.88	20230615	26450	129.49	20230102	62500	-2.88	20230615	18550	227.22	20220715	4.06	Y	101490	500	107 억		1870676	N	N	91786	N	00	N
97	20230714	090712	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55000	1500	2	2.80	6161643800	112356	18.81	54200	55400	54000	69500	37500	53500	54841.06	8.72	503	7781	55500	54500	53500	52500	51500	54000	52000	107	16000	500	40660	100	1	21451447	11798	67.57	6.12	12	0.52	814.00	8982.00	62500	20230615	-12.00	18550	20220713	196.50	62500	-12.00	20230615	26450	107.94	20230102	62500	-12.00	20230615	18550	196.50	20220715	4.06	Y	101490	500	107 억		1870676	N	N	91786	N	00	N
98	20230713	160709	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53500	400	2	0.75	31715281100	593416	111.60	54500	54500	52500	69000	37200	53100	53445.13	9.22	-503	-116715	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11477	65.72	5.96	12	2.77	814.00	8982.00	62500	20230615	-14.40	18500	20220712	189.19	62500	-14.40	20230615	26450	102.27	20230102	62500	-14.40	20230615	18550	188.41	20220713	4.06	Y	101490	500	107 억		1977424	N	N	91738	N	00	N
99	20230713	150705	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53700	600	2	1.13	30307470800	567123	106.66	54500	54500	52500	69000	37200	53100	53440.74	9.22	-503	-116905	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11519	65.97	5.98	12	2.64	814.00	8982.00	62500	20230615	-14.08	18500	20220712	190.27	62500	-14.08	20230615	26450	103.02	20230102	62500	-14.08	20230615	18550	189.49	20220713	4.06	Y	101490	500	107 억		1977424	N	N	61806	N	00	N
100	20230713	140703	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53200	100	2	0.19	27376907600	512385	96.36	54500	54500	52500	69000	37200	53100	53430.35	9.22	-503	-114245	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11412	65.36	5.92	12	2.39	814.00	8982.00	62500	20230615	-14.88	18500	20220712	187.57	62500	-14.88	20230615	26450	101.13	20230102	62500	-14.88	20230615	18550	186.79	20220713	4.06	Y	101490	500	107 억		1977424	N	N	61806	N	00	N
101	20230713	130707	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53400	300	2	0.56	24061988500	450399	84.71	54500	54500	52500	69000	37200	53100	53423.72	9.22	-503	-125626	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11455	65.60	5.95	12	2.10	814.00	8982.00	62500	20230615	-14.56	18500	20220712	188.65	62500	-14.56	20230615	26450	101.89	20230102	62500	-14.56	20230615	18550	187.87	20220713	4.06	Y	101490	500	107 억		1977424	N	N	61806	N	00	N
102	20230713	120702	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53300	200	2	0.38	21689232600	405867	76.33	54500	54500	52500	69000	37200	53100	53439.26	9.22	-503	-127369	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11434	65.48	5.93	12	1.89	814.00	8982.00	62500	20230615	-14.72	18500	20220712	188.11	62500	-14.72	20230615	26450	101.51	20230102	62500	-14.72	20230615	18550	187.33	20220713	4.06	Y	101490	500	107 억		1977424	N	N	61806	N	00	N
103	20230713	110707	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53100	0	3	0.00	19315305200	361290	67.95	54500	54500	52500	69000	37200	53100	53462.05	9.22	-503	-120979	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11391	65.23	5.91	12	1.68	814.00	8982.00	62500	20230615	-15.04	18500	20220712	187.03	62500	-15.04	20230615	26450	100.76	20230102	62500	-15.04	20230615	18550	186.25	20220713	4.06	Y	101490	500	107 억		1977424	N	N	61806	N	00	N
104	20230713	100703	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52700	-400	5	-0.75	15936036000	297324	55.92	54500	54500	52500	69000	37200	53100	53598.22	9.22	-503	-95702	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11305	64.74	5.87	12	1.39	814.00	8982.00	62500	20230615	-15.68	18500	20220712	184.86	62500	-15.68	20230615	26450	99.24	20230102	62500	-15.68	20230615	18550	184.10	20220713	4.06	Y	101490	500	107 억		1977424	N	N	61806	N	00	N
105	20230713	090644	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53500	400	2	0.75	4258738000	78905	14.84	54500	54500	53300	69000	37200	53100	53972.98	9.22	-503	-33028	54833	53966	52233	51366	49633	54400	51800	107	15900	500	40350	100	1	21451447	11477	65.72	5.96	12	0.37	814.00	8982.00	62500	20230615	-14.40	18500	20220712	189.19	62500	-14.40	20230615	26450	102.27	20230102	62500	-14.40	20230615	18550	188.41	20220713	4.06	Y	101490	500	107 억		1977424	N	N	61806	N	00	N
106	20230712	160701	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53100	1800	2	3.51	27419594500	524050	131.22	51500	53100	50500	66600	36000	51300	52320.07	10.11	0	-192405	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	11391	65.23	5.91	12	2.44	814.00	8982.00	62500	20230615	-15.04	18500	20220712	187.03	62500	-15.04	20230615	26450	100.76	20230102	62500	-15.04	20230615	18500	187.03	20220712	4.14	Y	101490	500	107 억		2168725	N	N	61806	N	00	N
107	20230712	150657	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52800	1500	2	2.92	25044049000	479239	120.00	51500	53100	50500	66600	36000	51300	52258.02	10.11	0	-175139	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	11326	64.86	5.88	12	2.23	814.00	8982.00	62500	20230615	-15.52	18500	20220712	185.41	62500	-15.52	20230615	26450	99.62	20230102	62500	-15.52	20230615	18500	185.41	20220712	4.14	Y	101490	500	107 억		2168725	N	N	26845	N	00	N
108	20230712	140655	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	1000	2	1.95	21731536800	416272	104.23	51500	53100	50500	66600	36000	51300	52205.21	10.11	0	-153218	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	11219	64.25	5.82	12	1.94	814.00	8982.00	62500	20230615	-16.32	18500	20220712	182.70	62500	-16.32	20230615	26450	97.73	20230102	62500	-16.32	20230615	18500	182.70	20220712	4.14	Y	101490	500	107 억		2168725	N	N	26845	N	00	N
109	20230712	130658	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	1000	2	1.95	17891222500	343200	85.93	51500	53100	50500	66600	36000	51300	52130.68	10.11	0	-111120	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	11219	64.25	5.82	12	1.60	814.00	8982.00	62500	20230615	-16.32	18500	20220712	182.70	62500	-16.32	20230615	26450	97.73	20230102	62500	-16.32	20230615	18500	182.70	20220712	4.14	Y	101490	500	107 억		2168725	N	N	26845	N	00	N
110	20230712	120659	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52600	1300	2	2.53	15887754600	304988	76.36	51500	53100	50500	66600	36000	51300	52093.13	10.11	0	-96496	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	11283	64.62	5.86	12	1.42	814.00	8982.00	62500	20230615	-15.84	18500	20220712	184.32	62500	-15.84	20230615	26450	98.87	20230102	62500	-15.84	20230615	18500	184.32	20220712	4.14	Y	101490	500	107 억		2168725	N	N	26845	N	00	N
111	20230712	110658	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52800	1500	2	2.92	12143719100	234228	58.65	51500	53000	50500	66600	36000	51300	51845.80	10.11	0	-76920	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	11326	64.86	5.88	12	1.09	814.00	8982.00	62500	20230615	-15.52	18500	20220712	185.41	62500	-15.52	20230615	26450	99.62	20230102	62500	-15.52	20230615	18500	185.41	20220712	4.14	Y	101490	500	107 억		2168725	N	N	26845	N	00	N
112	20230712	100659	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51700	400	2	0.78	5603844900	109458	27.41	51500	51800	50500	66600	36000	51300	51196.27	10.11	0	-24894	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	11090	63.51	5.76	12	0.51	814.00	8982.00	62500	20230615	-17.28	18500	20220712	179.46	62500	-17.28	20230615	26450	95.46	20230102	62500	-17.28	20230615	18500	179.46	20220712	4.14	Y	101490	500	107 억		2168725	N	N	26845	N	00	N
113	20230712	090701	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50700	-600	5	-1.17	1170149400	22909	5.74	51500	51600	50500	66600	36000	51300	51077.83	10.11	0	-11611	52333	51816	50883	50366	49433	52075	50625	107	15300	500	38980	100	1	21451447	10876	62.29	5.64	12	0.11	814.00	8982.00	62500	20230615	-18.88	18500	20220712	174.05	62500	-18.88	20230615	26450	91.68	20230102	62500	-18.88	20230615	18500	174.05	20220712	4.14	Y	101490	500	107 억		2168725	N	N	26845	N	00	N
114	20230711	160650	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51300	1300	2	2.60	20141028950	397096	64.26	50600	51400	49950	65000	35000	50000	50718.42	10.04	-503	10327	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	11005	63.02	5.71	12	1.85	814.00	8982.00	62500	20230615	-17.92	18500	20220712	177.30	62500	-17.92	20230615	26450	93.95	20230102	62500	-17.92	20230615	18500	177.30	20220712	4.17	Y	101490	500	107 억		2153846	N	N	26845	N	00	N
115	20230711	150648	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51100	1100	2	2.20	18978395150	374377	60.58	50600	51400	49950	65000	35000	50000	50693.27	10.04	-503	14364	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	10962	62.78	5.69	12	1.75	814.00	8982.00	62500	20230615	-18.24	18500	20220712	176.22	62500	-18.24	20230615	26450	93.19	20230102	62500	-18.24	20230615	18500	176.22	20220712	4.17	Y	101490	500	107 억		2153846	N	N	25159	N	00	N
116	20230711	140644	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50900	900	2	1.80	15111026050	298515	48.30	50600	51200	49950	65000	35000	50000	50620.66	10.04	-503	37511	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	10919	62.53	5.67	12	1.39	814.00	8982.00	62500	20230615	-18.56	18500	20220712	175.14	62500	-18.56	20230615	26450	92.44	20230102	62500	-18.56	20230615	18500	175.14	20220712	4.17	Y	101490	500	107 억		2153846	N	N	25159	N	00	N
117	20230711	130637	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50700	700	2	1.40	13561806450	268071	43.38	50600	51200	49950	65000	35000	50000	50590.35	10.04	-503	34508	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	10876	62.29	5.64	12	1.25	814.00	8982.00	62500	20230615	-18.88	18500	20220712	174.05	62500	-18.88	20230615	26450	91.68	20230102	62500	-18.88	20230615	18500	174.05	20220712	4.17	Y	101490	500	107 억		2153846	N	N	25159	N	00	N
118	20230711	120653	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50800	800	2	1.60	12051809750	238287	38.56	50600	51200	49950	65000	35000	50000	50576.87	10.04	-503	28644	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	10897	62.41	5.66	12	1.11	814.00	8982.00	62500	20230615	-18.72	18500	20220712	174.59	62500	-18.72	20230615	26450	92.06	20230102	62500	-18.72	20230615	18500	174.59	20220712	4.17	Y	101490	500	107 억		2153846	N	N	25159	N	00	N
119	20230711	110655	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50600	600	2	1.20	10226905650	202404	32.75	50600	51200	49950	65000	35000	50000	50527.19	10.04	-503	20835	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	10854	62.16	5.63	12	0.94	814.00	8982.00	62500	20230615	-19.04	18500	20220712	173.51	62500	-19.04	20230615	26450	91.30	20230102	62500	-19.04	20230615	18500	173.51	20220712	4.17	Y	101490	500	107 억		2153846	N	N	25159	N	00	N
120	20230711	100653	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50200	200	2	0.40	6060415300	119761	19.38	50600	51200	50000	65000	35000	50000	50604.25	10.04	-503	-7773	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	10769	61.67	5.59	12	0.56	814.00	8982.00	62500	20230615	-19.68	18500	20220712	171.35	62500	-19.68	20230615	26450	89.79	20230102	62500	-19.68	20230615	18500	171.35	20220712	4.17	Y	101490	500	107 억		2153846	N	N	25159	N	00	N
121	20230711	090651	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50600	600	2	1.20	1298653400	25583	4.14	50600	51100	50300	65000	35000	50000	50762.36	10.04	-503	920	52766	51382	50616	49232	48466	51000	48850	107	15000	500	38000	100	1	21451447	10854	62.16	5.63	12	0.12	814.00	8982.00	62500	20230615	-19.04	18500	20220712	173.51	62500	-19.04	20230615	26450	91.30	20230102	62500	-19.04	20230615	18500	173.51	20220712	4.17	Y	101490	500	107 억		2153846	N	N	25159	N	00	N
122	20230710	160648	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50000	-2000	5	-3.85	31003692500	613647	145.53	52000	52000	49850	67600	36400	52000	50525.04	9.34	-503	152370	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	10726	61.43	5.57	12	2.86	814.00	8982.00	62500	20230615	-20.00	18500	20220712	170.27	62500	-20.00	20230615	26450	89.04	20230102	62500	-20.00	20230615	18500	170.27	20220712	4.36	Y	101490	500	107 억		2002548	N	N	25159	N	00	N
123	20230710	150648	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50100	-1900	5	-3.65	28602909000	565654	134.14	52000	52000	49850	67600	36400	52000	50565.67	9.34	-503	125371	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	10747	61.55	5.58	12	2.64	814.00	8982.00	62500	20230615	-19.84	18500	20220712	170.81	62500	-19.84	20230615	26450	89.41	20230102	62500	-19.84	20230615	18500	170.81	20220712	4.36	Y	101490	500	107 억		2002548	N	N	33749	N	00	N
124	20230710	140641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50600	-1400	5	-2.69	22741433900	448865	106.45	52000	52000	49850	67600	36400	52000	50663.82	9.34	-503	89268	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	10854	62.16	5.63	12	2.09	814.00	8982.00	62500	20230615	-19.04	18500	20220712	173.51	62500	-19.04	20230615	26450	91.30	20230102	62500	-19.04	20230615	18500	173.51	20220712	4.36	Y	101490	500	107 억		2002548	N	N	33749	N	00	N
125	20230710	130634	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51200	-800	5	-1.54	20994157100	414564	98.31	52000	52000	49850	67600	36400	52000	50640.99	9.34	-503	91586	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	10983	62.90	5.70	12	1.93	814.00	8982.00	62500	20230615	-18.08	18500	20220712	176.76	62500	-18.08	20230615	26450	93.57	20230102	62500	-18.08	20230615	18500	176.76	20220712	4.36	Y	101490	500	107 억		2002548	N	N	33749	N	00	N
126	20230710	120649	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50900	-1100	5	-2.12	18895744100	373426	88.56	52000	52000	49850	67600	36400	52000	50600.42	9.34	-503	86153	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	10919	62.53	5.67	12	1.74	814.00	8982.00	62500	20230615	-18.56	18500	20220712	175.14	62500	-18.56	20230615	26450	92.44	20230102	62500	-18.56	20230615	18500	175.14	20220712	4.36	Y	101490	500	107 억		2002548	N	N	33749	N	00	N
127	20230710	110648	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50700	-1300	5	-2.50	16608526700	328500	77.90	52000	52000	49850	67600	36400	52000	50557.96	9.34	-503	80611	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	10876	62.29	5.64	12	1.53	814.00	8982.00	62500	20230615	-18.88	18500	20220712	174.05	62500	-18.88	20230615	26450	91.68	20230102	62500	-18.88	20230615	18500	174.05	20220712	4.36	Y	101490	500	107 억		2002548	N	N	33749	N	00	N
128	20230710	100649	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51300	-700	5	-1.35	12462454900	246687	58.50	52000	52000	49850	67600	36400	52000	50518.31	9.34	-503	73201	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	11005	63.02	5.71	12	1.15	814.00	8982.00	62500	20230615	-17.92	18500	20220712	177.30	62500	-17.92	20230615	26450	93.95	20230102	62500	-17.92	20230615	18500	177.30	20220712	4.36	Y	101490	500	107 억		2002548	N	N	33749	N	00	N
129	20230710	090643	00	50.00	KSQ150		반도체	N	N	N	N	50	N	50500	-1500	5	-2.88	1576215000	30804	7.31	52000	52000	50400	67600	36400	52000	51164.69	9.34	-503	-7420	53400	52700	52000	51300	50600	53050	51650	107	15600	500	39520	100	1	21451447	10833	62.04	5.62	12	0.14	814.00	8982.00	62500	20230615	-19.20	18500	20220712	172.97	62500	-19.20	20230615	26450	90.93	20230102	62500	-19.20	20230615	18500	172.97	20220712	4.36	Y	101490	500	107 억		2002548	N	N	33749	N	00	N
130	20230707	160640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52000	-100	5	-0.19	21756386100	418454	57.89	51700	52700	51300	67700	36500	52100	51992.29	9.66	-503	-54609	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11155	63.88	5.79	12	1.95	814.00	8982.00	62500	20230615	-16.80	18500	20220712	181.08	62500	-16.80	20230615	26450	96.60	20230102	62500	-16.80	20230615	18500	181.08	20220712	4.51	Y	101490	500	107 억		2071251	N	N	33549	N	00	N
131	20230707	150640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51900	-200	5	-0.38	20755315200	399185	55.23	51700	52700	51300	67700	36500	52100	51994.22	9.66	-503	-50895	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11133	63.76	5.78	12	1.86	814.00	8982.00	62500	20230615	-16.96	18500	20220712	180.54	62500	-16.96	20230615	26450	96.22	20230102	62500	-16.96	20230615	18500	180.54	20220712	4.51	Y	101490	500	107 억		2071251	N	N	43685	N	00	N
132	20230707	140653	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51500	-600	5	-1.15	17648497000	339172	46.92	51700	52700	51300	67700	36500	52100	52034.06	9.66	-503	-47660	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11047	63.27	5.73	12	1.58	814.00	8982.00	62500	20230615	-17.60	18500	20220712	178.38	62500	-17.60	20230615	26450	94.71	20230102	62500	-17.60	20230615	18500	178.38	20220712	4.51	Y	101490	500	107 억		2071251	N	N	43685	N	00	N
133	20230707	130646	00	50.00	KSQ150		반도체	N	N	N	N	50	N	51700	-400	5	-0.77	14383577600	275970	38.18	51700	52700	51600	67700	36500	52100	52120.08	9.66	-503	-45749	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11090	63.51	5.76	12	1.29	814.00	8982.00	62500	20230615	-17.28	18500	20220712	179.46	62500	-17.28	20230615	26450	95.46	20230102	62500	-17.28	20230615	18500	179.46	20220712	4.51	Y	101490	500	107 억		2071251	N	N	43685	N	00	N
134	20230707	120647	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	200	2	0.38	12214360300	234206	32.40	51700	52700	51600	67700	36500	52100	52152.21	9.66	-503	-25751	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11219	64.25	5.82	12	1.09	814.00	8982.00	62500	20230615	-16.32	18500	20220712	182.70	62500	-16.32	20230615	26450	97.73	20230102	62500	-16.32	20230615	18500	182.70	20220712	4.51	Y	101490	500	107 억		2071251	N	N	43685	N	00	N
135	20230707	110649	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52200	100	2	0.19	9403856800	180314	24.95	51700	52700	51600	67700	36500	52100	52152.67	9.66	-503	-24685	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11198	64.13	5.81	12	0.84	814.00	8982.00	62500	20230615	-16.48	18500	20220712	182.16	62500	-16.48	20230615	26450	97.35	20230102	62500	-16.48	20230615	18500	182.16	20220712	4.51	Y	101490	500	107 억		2071251	N	N	43685	N	00	N
136	20230707	100641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	200	2	0.38	6826363700	131047	18.13	51700	52700	51600	67700	36500	52100	52090.96	9.66	-503	-18585	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11219	64.25	5.82	12	0.61	814.00	8982.00	62500	20230615	-16.32	18500	20220712	182.70	62500	-16.32	20230615	26450	97.73	20230102	62500	-16.32	20230615	18500	182.70	20220712	4.51	Y	101490	500	107 억		2071251	N	N	43685	N	00	N
137	20230707	090642	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	200	2	0.38	2157050400	41469	5.74	51700	52500	51700	67700	36500	52100	52015.96	9.66	-503	7495	55300	53700	52700	51100	50100	53200	50600	107	15600	500	39590	100	1	21451447	11219	64.25	5.82	12	0.19	814.00	8982.00	62500	20230615	-16.32	18500	20220712	182.70	62500	-16.32	20230615	26450	97.73	20230102	62500	-16.32	20230615	18500	182.70	20220712	4.51	Y	101490	500	107 억		2071251	N	N	43685	N	00	N
138	20230706	160641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52100	-1800	5	-3.34	37898519600	719277	96.56	53900	54300	51700	70000	37800	53900	52689.69	9.15	0	105410	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11176	64.00	5.80	12	3.35	814.00	8982.00	62500	20230615	-16.64	18500	20220712	181.62	62500	-16.64	20230615	26450	96.98	20230102	62500	-16.64	20230615	18500	181.62	20220712	4.58	Y	101490	500	107 억		1963700	N	N	43685	N	00	N
139	20230706	150642	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52100	-1800	5	-3.34	34513342000	654148	87.82	53900	54300	52000	70000	37800	53900	52760.02	9.15	0	97656	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11176	64.00	5.80	12	3.05	814.00	8982.00	62500	20230615	-16.64	18500	20220712	181.62	62500	-16.64	20230615	26450	96.98	20230102	62500	-16.64	20230615	18500	181.62	20220712	4.58	Y	101490	500	107 억		1963700	N	N	37094	N	00	N
140	20230706	140643	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52300	-1600	5	-2.97	29684952300	561552	75.39	53900	54300	52000	70000	37800	53900	52861.56	9.15	0	78398	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11219	64.25	5.82	12	2.62	814.00	8982.00	62500	20230615	-16.32	18500	20220712	182.70	62500	-16.32	20230615	26450	97.73	20230102	62500	-16.32	20230615	18500	182.70	20220712	4.58	Y	101490	500	107 억		1963700	N	N	37094	N	00	N
141	20230706	130642	00	50.00	KSQ150		반도체	N	N	N	N	50	N	52400	-1500	5	-2.78	21516507600	405094	54.38	53900	54300	52300	70000	37800	53900	53114.04	9.15	0	22447	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11241	64.37	5.83	12	1.89	814.00	8982.00	62500	20230615	-16.16	18500	20220712	183.24	62500	-16.16	20230615	26450	98.11	20230102	62500	-16.16	20230615	18500	183.24	20220712	4.58	Y	101490	500	107 억		1963700	N	N	37094	N	00	N
142	20230706	120640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53100	-800	5	-1.48	14201128300	266124	35.73	53900	54300	52800	70000	37800	53900	53361.98	9.15	0	-10814	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11391	65.23	5.91	12	1.24	814.00	8982.00	62500	20230615	-15.04	18500	20220712	187.03	62500	-15.04	20230615	26450	100.76	20230102	62500	-15.04	20230615	18500	187.03	20220712	4.58	Y	101490	500	107 억		1963700	N	N	37094	N	00	N
143	20230706	110646	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53500	-400	5	-0.74	12231248500	229229	30.77	53900	54300	52800	70000	37800	53900	53357.22	9.15	0	-9181	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11477	65.72	5.96	12	1.07	814.00	8982.00	62500	20230615	-14.40	18500	20220712	189.19	62500	-14.40	20230615	26450	102.27	20230102	62500	-14.40	20230615	18500	189.19	20220712	4.58	Y	101490	500	107 억		1963700	N	N	37094	N	00	N
144	20230706	100641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53300	-600	5	-1.11	7811137400	145997	19.60	53900	54300	53000	70000	37800	53900	53500.90	9.15	0	-16764	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11434	65.48	5.93	12	0.68	814.00	8982.00	62500	20230615	-14.72	18500	20220712	188.11	62500	-14.72	20230615	26450	101.51	20230102	62500	-14.72	20230615	18500	188.11	20220712	4.58	Y	101490	500	107 억		1963700	N	N	37094	N	00	N
145	20230706	090641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53800	-100	5	-0.19	1798001800	33462	4.49	53900	54300	53000	70000	37800	53900	53730.52	9.15	0	-4995	56300	55100	53800	52600	51300	54450	51950	107	16100	500	40960	100	1	21451447	11541	66.09	5.99	12	0.16	814.00	8982.00	62500	20230615	-13.92	18500	20220712	190.81	62500	-13.92	20230615	26450	103.40	20230102	62500	-13.92	20230615	18500	190.81	20220712	4.58	Y	101490	500	107 억		1963700	N	N	37094	N	00	N
146	20230705	160639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53900	-1400	5	-2.53	39760511800	741987	130.55	55000	55000	52500	71800	38800	55300	53585.86	8.77	503	75260	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11562	66.22	6.00	12	3.46	814.00	8982.00	62500	20230615	-13.76	18250	20220704	195.34	62500	-13.76	20230615	26450	103.78	20230102	62500	-13.76	20230615	18500	191.35	20220712	4.46	Y	101490	500	107 억		1881803	N	N	37094	N	00	N
147	20230705	150636	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53800	-1500	5	-2.71	37955048500	708456	124.65	55000	55000	52500	71800	38800	55300	53574.32	8.77	503	66391	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11541	66.09	5.99	12	3.30	814.00	8982.00	62500	20230615	-13.92	18250	20220704	194.79	62500	-13.92	20230615	26450	103.40	20230102	62500	-13.92	20230615	18500	190.81	20220712	4.46	Y	101490	500	107 억		1881803	N	N	27020	N	00	N
148	20230705	140630	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53900	-1400	5	-2.53	33920855100	633477	111.46	55000	55000	52500	71800	38800	55300	53547.10	8.77	503	54289	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11562	66.22	6.00	12	2.95	814.00	8982.00	62500	20230615	-13.76	18250	20220704	195.34	62500	-13.76	20230615	26450	103.78	20230102	62500	-13.76	20230615	18500	191.35	20220712	4.46	Y	101490	500	107 억		1881803	N	N	27020	N	00	N
149	20230705	130632	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53800	-1500	5	-2.71	30790361900	575389	101.24	55000	55000	52500	71800	38800	55300	53512.25	8.77	503	35055	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11541	66.09	5.99	12	2.68	814.00	8982.00	62500	20230615	-13.92	18250	20220704	194.79	62500	-13.92	20230615	26450	103.40	20230102	62500	-13.92	20230615	18500	190.81	20220712	4.46	Y	101490	500	107 억		1881803	N	N	27020	N	00	N
150	20230705	120630	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53900	-1400	5	-2.53	28697382600	536477	94.39	55000	55000	52500	71800	38800	55300	53492.29	8.77	503	29896	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11562	66.22	6.00	12	2.50	814.00	8982.00	62500	20230615	-13.76	18250	20220704	195.34	62500	-13.76	20230615	26450	103.78	20230102	62500	-13.76	20230615	18500	191.35	20220712	4.46	Y	101490	500	107 억		1881803	N	N	27020	N	00	N
151	20230705	110637	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54000	-1300	5	-2.35	25458745100	476596	83.86	55000	55000	52500	71800	38800	55300	53417.87	8.77	503	9981	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11584	66.34	6.01	12	2.22	814.00	8982.00	62500	20230615	-13.60	18250	20220704	195.89	62500	-13.60	20230615	26450	104.16	20230102	62500	-13.60	20230615	18500	191.89	20220712	4.46	Y	101490	500	107 억		1881803	N	N	27020	N	00	N
152	20230705	100633	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53700	-1600	5	-2.89	20511756300	384845	67.71	55000	55000	52500	71800	38800	55300	53298.75	8.77	503	397	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11519	65.97	5.98	12	1.79	814.00	8982.00	62500	20230615	-14.08	18250	20220704	194.25	62500	-14.08	20230615	26450	103.02	20230102	62500	-14.08	20230615	18500	190.27	20220712	4.46	Y	101490	500	107 억		1881803	N	N	27020	N	00	N
153	20230705	090631	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54300	-1000	5	-1.81	1803397900	33116	5.83	55000	55000	53900	71800	38800	55300	54457.00	8.77	503	-7896	56766	56032	54766	54032	52766	56400	54400	107	16500	500	42020	100	1	21451447	11648	66.71	6.05	12	0.15	814.00	8982.00	62500	20230615	-13.12	18250	20220704	197.53	62500	-13.12	20230615	26450	105.29	20230102	62500	-13.12	20230615	18500	193.51	20220712	4.46	Y	101490	500	107 억		1881803	N	N	27020	N	00	N
154	20230704	160629	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55300	-100	5	-0.18	30964664300	566377	92.74	55100	55500	53500	72000	38800	55400	54670.58	8.31	503	52410	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11863	67.94	6.16	12	2.64	814.00	8982.00	62500	20230615	-11.52	18250	20220704	203.01	62500	-11.52	20230615	26450	109.07	20230102	62500	-11.52	20230615	18250	203.01	20220704	4.19	Y	101490	500	107 억		1783422	N	N	27020	N	00	N
155	20230704	150622	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55000	-400	5	-0.72	29232945600	534990	87.60	55100	55500	53500	72000	38800	55400	54642.04	8.31	503	55983	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11798	67.57	6.12	12	2.49	814.00	8982.00	62500	20230615	-12.00	18250	20220704	201.37	62500	-12.00	20230615	26450	107.94	20230102	62500	-12.00	20230615	18250	201.37	20220704	4.19	Y	101490	500	107 억		1783422	N	N	36373	N	00	N
156	20230704	140628	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55000	-400	5	-0.72	25790679700	472513	77.37	55100	55500	53500	72000	38800	55400	54581.95	8.31	503	58485	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11798	67.57	6.12	12	2.20	814.00	8982.00	62500	20230615	-12.00	18250	20220704	201.37	62500	-12.00	20230615	26450	107.94	20230102	62500	-12.00	20230615	18250	201.37	20220704	4.19	Y	101490	500	107 억		1783422	N	N	36373	N	00	N
157	20230704	130617	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55100	-300	5	-0.54	23128329500	424060	69.44	55100	55500	53500	72000	38800	55400	54540.23	8.31	503	48911	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11820	67.69	6.13	12	1.98	814.00	8982.00	62500	20230615	-11.84	18250	20220704	201.92	62500	-11.84	20230615	26450	108.32	20230102	62500	-11.84	20230615	18250	201.92	20220704	4.19	Y	101490	500	107 억		1783422	N	N	36373	N	00	N
158	20230704	120624	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54800	-600	5	-1.08	20813441900	382057	62.56	55100	55500	53500	72000	38800	55400	54477.32	8.31	503	42346	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11755	67.32	6.10	12	1.78	814.00	8982.00	62500	20230615	-12.32	18250	20220704	200.27	62500	-12.32	20230615	26450	107.18	20230102	62500	-12.32	20230615	18250	200.27	20220704	4.19	Y	101490	500	107 억		1783422	N	N	36373	N	00	N
159	20230704	110620	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55100	-300	5	-0.54	18037757500	331470	54.28	55100	55500	53500	72000	38800	55400	54417.47	8.31	503	41103	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11820	67.69	6.13	12	1.55	814.00	8982.00	62500	20230615	-11.84	18250	20220704	201.92	62500	-11.84	20230615	26450	108.32	20230102	62500	-11.84	20230615	18250	201.92	20220704	4.19	Y	101490	500	107 억		1783422	N	N	36373	N	00	N
160	20230704	100618	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55300	-100	5	-0.18	13962515600	257286	42.13	55100	55400	53500	72000	38800	55400	54268.46	8.31	503	29419	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11863	67.94	6.16	12	1.20	814.00	8982.00	62500	20230615	-11.52	18250	20220704	203.01	62500	-11.52	20230615	26450	109.07	20230102	62500	-11.52	20230615	18250	203.01	20220704	4.19	Y	101490	500	107 억		1783422	N	N	36373	N	00	N
161	20230704	090617	00	50.00	KSQ150		반도체	N	N	N	N	50	N	54100	-1300	5	-2.35	3209722300	59293	9.71	55100	55200	53500	72000	38800	55400	54133.24	8.31	503	202	57733	56566	54933	53766	52133	55750	52950	107	16600	500	42100	100	1	21451447	11605	66.46	6.02	12	0.28	814.00	8982.00	62500	20230615	-13.44	18250	20220704	196.44	62500	-13.44	20230615	26450	104.54	20230102	62500	-13.44	20230615	18250	196.44	20220704	4.19	Y	101490	500	107 억		1783422	N	N	36373	N	00	N
162	20230703	160609	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55400	0	3	0.00	33502308200	606345	63.23	55700	56100	53300	72000	38800	55400	55252.64	7.90	0	64134	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11884	68.06	6.17	12	2.83	814.00	8982.00	62500	20230615	-11.36	18250	20220704	203.56	62500	-11.36	20230615	26450	109.45	20230102	62500	-11.36	20230615	18250	203.56	20220704	4.18	Y	101490	500	107 억		1694210	N	N	36066	N	00	N
163	20230703	150617	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55100	-300	5	-0.54	32109498600	581136	60.60	55700	56100	53300	72000	38800	55400	55252.98	7.90	0	57055	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11820	67.69	6.13	12	2.71	814.00	8982.00	62500	20230615	-11.84	18250	20220704	201.92	62500	-11.84	20230615	26450	108.32	20230102	62500	-11.84	20230615	18250	201.92	20220704	4.18	Y	101490	500	107 억		1694210	N	N	28445	N	00	N
164	20230703	140616	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55300	-100	5	-0.18	27660100700	500522	52.20	55700	56100	53300	72000	38800	55400	55262.50	7.90	0	33505	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11863	67.94	6.16	12	2.33	814.00	8982.00	62500	20230615	-11.52	18250	20220704	203.01	62500	-11.52	20230615	26450	109.07	20230102	62500	-11.52	20230615	18250	203.01	20220704	4.18	Y	101490	500	107 억		1694210	N	N	28445	N	00	N
165	20230703	130611	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55500	100	2	0.18	23825198200	431378	44.99	55700	56100	53300	72000	38800	55400	55230.44	7.90	0	36397	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11906	68.18	6.18	12	2.01	814.00	8982.00	62500	20230615	-11.20	18250	20220704	204.11	62500	-11.20	20230615	26450	109.83	20230102	62500	-11.20	20230615	18250	204.11	20220704	4.18	Y	101490	500	107 억		1694210	N	N	28445	N	00	N
166	20230703	120618	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55600	200	2	0.36	21753504700	394013	41.09	55700	56100	53300	72000	38800	55400	55210.11	7.90	0	27518	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11927	68.30	6.19	12	1.84	814.00	8982.00	62500	20230615	-11.04	18250	20220704	204.66	62500	-11.04	20230615	26450	110.21	20230102	62500	-11.04	20230615	18250	204.66	20220704	4.18	Y	101490	500	107 억		1694210	N	N	28445	N	00	N
167	20230703	110613	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55800	400	2	0.72	18831562200	341340	35.60	55700	56100	53300	72000	38800	55400	55169.51	7.90	0	21869	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11970	68.55	6.21	12	1.59	814.00	8982.00	62500	20230615	-10.72	18250	20220704	205.75	62500	-10.72	20230615	26450	110.96	20230102	62500	-10.72	20230615	18250	205.75	20220704	4.18	Y	101490	500	107 억		1694210	N	N	28445	N	00	N
168	20230703	100603	00	50.00	KSQ150		반도체	N	N	N	N	50	N	55600	200	2	0.36	12928198200	235269	24.53	55700	55900	53300	72000	38800	55400	54950.69	7.90	0	21723	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11927	68.30	6.19	12	1.10	814.00	8982.00	62500	20230615	-11.04	18250	20220704	204.66	62500	-11.04	20230615	26450	110.21	20230102	62500	-11.04	20230615	18250	204.66	20220704	4.18	Y	101490	500	107 억		1694210	N	N	28445	N	00	N
169	20230703	090609	00	50.00	KSQ150		반도체	N	N	N	N	50	N	53600	-1800	5	-3.25	2989175400	54706	5.70	55700	55800	53500	72000	38800	55400	54640.60	7.90	0	7571	61800	58600	56700	53500	51600	57650	52550	107	16600	500	42100	100	1	21451447	11498	65.85	5.97	12	0.26	814.00	8982.00	62500	20230615	-14.24	18250	20220704	193.70	62500	-14.24	20230615	26450	102.65	20230102	62500	-14.24	20230615	18250	193.70	20220704	4.18	Y	101490	500	107 억		1694210	N	N	28445	N	00	N