KissMeData/213420/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	160935	57	100.00	KSQ150		반도체	N	N	N	N		N	40300	-450	5	-1.10	3662073250	90699	82.34	41000	41200	39900	52900	28550	40750	40376.13	7.76	0	-1680	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	10007	25.72	3.06	12	0.37	1567.00	13166.00	51000	20230329	-20.98	29200	20220824	38.01	51000	-20.98	20230329	34100	18.18	20230118	51000	-20.98	20230329	29200	38.01	20220824	1.34	Y	213420	200	49 억		1926908	N	N	7986	N	00	N
3	20230731	150936	57	100.00	KSQ150		반도체	N	N	N	N		N	40350	-400	5	-0.98	3364711500	83333	75.65	41000	41200	39900	52900	28550	40750	40376.70	7.76	0	-2695	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	10019	25.75	3.06	12	0.34	1567.00	13166.00	51000	20230329	-20.88	29200	20220824	38.18	51000	-20.88	20230329	34100	18.33	20230118	51000	-20.88	20230329	29200	38.18	20220824	1.34	Y	213420	200	49 억		1926908	N	N	15588	N	00	N
4	20230731	140940	57	100.00	KSQ150		반도체	N	N	N	N		N	40050	-700	5	-1.72	2585273550	63972	58.08	41000	41200	39900	52900	28550	40750	40412.58	7.76	0	-10216	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	9945	25.56	3.04	12	0.26	1567.00	13166.00	51000	20230329	-21.47	29200	20220824	37.16	51000	-21.47	20230329	34100	17.45	20230118	51000	-21.47	20230329	29200	37.16	20220824	1.34	Y	213420	200	49 억		1926908	N	N	15588	N	00	N
5	20230731	130940	57	100.00	KSQ150		반도체	N	N	N	N		N	40150	-600	5	-1.47	1822123050	44919	40.78	41000	41200	40150	52900	28550	40750	40564.64	7.76	0	-4640	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	9970	25.62	3.05	12	0.18	1567.00	13166.00	51000	20230329	-21.27	29200	20220824	37.50	51000	-21.27	20230329	34100	17.74	20230118	51000	-21.27	20230329	29200	37.50	20220824	1.34	Y	213420	200	49 억		1926908	N	N	15588	N	00	N
6	20230731	120949	57	100.00	KSQ150		반도체	N	N	N	N		N	40350	-400	5	-0.98	1405896600	34581	31.39	41000	41200	40200	52900	28550	40750	40655.17	7.76	0	-2658	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	10019	25.75	3.06	12	0.14	1567.00	13166.00	51000	20230329	-20.88	29200	20220824	38.18	51000	-20.88	20230329	34100	18.33	20230118	51000	-20.88	20230329	29200	38.18	20220824	1.34	Y	213420	200	49 억		1926908	N	N	15588	N	00	N
7	20230731	110951	57	100.00	KSQ150		반도체	N	N	N	N		N	40300	-450	5	-1.10	1104563350	27119	24.62	41000	41200	40200	52900	28550	40750	40730.24	7.76	0	-3415	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	10007	25.72	3.06	12	0.11	1567.00	13166.00	51000	20230329	-20.98	29200	20220824	38.01	51000	-20.98	20230329	34100	18.18	20230118	51000	-20.98	20230329	29200	38.01	20220824	1.34	Y	213420	200	49 억		1926908	N	N	15588	N	00	N
8	20230731	100948	57	100.00	KSQ150		반도체	N	N	N	N		N	40850	100	2	0.25	631383900	15451	14.03	41000	41200	40600	52900	28550	40750	40863.63	7.76	0	-1158	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	10144	26.07	3.10	12	0.06	1567.00	13166.00	51000	20230329	-19.90	29200	20220824	39.90	51000	-19.90	20230329	34100	19.79	20230118	51000	-19.90	20230329	29200	39.90	20220824	1.34	Y	213420	200	49 억		1926908	N	N	15588	N	00	N
9	20230731	090936	57	100.00	KSQ150		반도체	N	N	N	N		N	40650	-100	5	-0.25	47175550	1153	1.05	41000	41000	40600	52900	28550	40750	40915.48	7.76	0	-212	42050	41400	40850	40200	39650	41125	39925	50	12175	200	30970	50	1	24831179	10094	25.94	3.09	12	0.00	1567.00	13166.00	51000	20230329	-20.29	29200	20220824	39.21	51000	-20.29	20230329	34100	19.21	20230118	51000	-20.29	20230329	29200	39.21	20220824	1.34	Y	213420	200	49 억		1926908	N	N	15588	N	00	N
10	20230728	160939	57	100.00	KSQ150		반도체	N	N	N	N		N	40750	-450	5	-1.09	4480431800	109825	99.95	40900	41500	40300	53500	28850	41200	40795.31	7.74	0	2399	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10119	26.01	3.10	12	0.44	1567.00	13166.00	51000	20230329	-20.10	29200	20220824	39.55	51000	-20.10	20230329	34100	19.50	20230118	51000	-20.10	20230329	29200	39.55	20220824	1.33	Y	213420	200	49 억		1921130	N	N	15588	N	00	N
11	20230728	150938	57	100.00	KSQ150		반도체	N	N	N	N		N	41200	0	3	0.00	4062964900	99640	90.68	40900	41500	40300	53500	28850	41200	40775.52	7.74	0	6792	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10230	26.29	3.13	12	0.40	1567.00	13166.00	51000	20230329	-19.22	29200	20220824	41.10	51000	-19.22	20230329	34100	20.82	20230118	51000	-19.22	20230329	29200	41.10	20220824	1.33	Y	213420	200	49 억		1921130	N	N	20008	N	00	N
12	20230728	140935	57	100.00	KSQ150		반도체	N	N	N	N		N	40550	-650	5	-1.58	2729126300	66844	60.83	40900	41500	40450	53500	28850	41200	40827.09	7.74	0	701	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10069	25.88	3.08	12	0.27	1567.00	13166.00	51000	20230329	-20.49	29200	20220824	38.87	51000	-20.49	20230329	34100	18.91	20230118	51000	-20.49	20230329	29200	38.87	20220824	1.33	Y	213420	200	49 억		1921130	N	N	20008	N	00	N
13	20230728	130938	57	100.00	KSQ150		반도체	N	N	N	N		N	40950	-250	5	-0.61	2114987100	51786	47.13	40900	41500	40450	53500	28850	41200	40839.40	7.74	0	-1975	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10168	26.13	3.11	12	0.21	1567.00	13166.00	51000	20230329	-19.71	29200	20220824	40.24	51000	-19.71	20230329	34100	20.09	20230118	51000	-19.71	20230329	29200	40.24	20220824	1.33	Y	213420	200	49 억		1921130	N	N	20008	N	00	N
14	20230728	120936	57	100.00	KSQ150		반도체	N	N	N	N		N	41100	-100	5	-0.24	1677879700	41149	37.45	40900	41500	40450	53500	28850	41200	40773.47	7.74	0	-3424	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10206	26.23	3.12	12	0.17	1567.00	13166.00	51000	20230329	-19.41	29200	20220824	40.75	51000	-19.41	20230329	34100	20.53	20230118	51000	-19.41	20230329	29200	40.75	20220824	1.33	Y	213420	200	49 억		1921130	N	N	20008	N	00	N
15	20230728	110943	57	100.00	KSQ150		반도체	N	N	N	N		N	40750	-450	5	-1.09	1395309500	34253	31.17	40900	41500	40450	53500	28850	41200	40732.45	7.74	0	-5005	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10119	26.01	3.10	12	0.14	1567.00	13166.00	51000	20230329	-20.10	29200	20220824	39.55	51000	-20.10	20230329	34100	19.50	20230118	51000	-20.10	20230329	29200	39.55	20220824	1.33	Y	213420	200	49 억		1921130	N	N	20008	N	00	N
16	20230728	100933	57	100.00	KSQ150		반도체	N	N	N	N		N	40550	-650	5	-1.58	999194750	24527	22.32	40900	41500	40450	53500	28850	41200	40734.46	7.74	0	-4558	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10069	25.88	3.08	12	0.10	1567.00	13166.00	51000	20230329	-20.49	29200	20220824	38.87	51000	-20.49	20230329	34100	18.91	20230118	51000	-20.49	20230329	29200	38.87	20220824	1.33	Y	213420	200	49 억		1921130	N	N	20008	N	00	N
17	20230728	090942	57	100.00	KSQ150		반도체	N	N	N	N		N	40900	-300	5	-0.73	223619050	5460	4.97	40900	41500	40450	53500	28850	41200	40945.81	7.74	0	-316	42500	41850	40750	40100	39000	42175	40425	50	12325	200	31310	50	1	24831179	10156	26.10	3.11	12	0.02	1567.00	13166.00	51000	20230329	-19.80	29200	20220824	40.07	51000	-19.80	20230329	34100	19.94	20230118	51000	-19.80	20230329	29200	40.07	20220824	1.33	Y	213420	200	49 억		1921130	N	N	20008	N	00	N
18	20230727	160934	57	100.00	KSQ150		반도체	N	N	N	N		N	41200	1550	2	3.91	4459208200	109413	60.67	39650	41400	39650	51500	27800	39650	40754.57	7.75	-12686	-2152	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	10230	26.29	3.13	12	0.44	1567.00	13166.00	51000	20230329	-19.22	29200	20220824	41.10	51000	-19.22	20230329	34100	20.82	20230118	51000	-19.22	20230329	29200	41.10	20220824	1.33	Y	213420	200	49 억		1924986	N	N	20008	N	00	N
19	20230727	150934	57	100.00	KSQ150		반도체	N	N	N	N		N	41050	1400	2	3.53	4126725800	101334	56.19	39650	41400	39650	51500	27800	39650	40724.00	7.75	-12686	-737	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	10193	26.20	3.12	12	0.41	1567.00	13166.00	51000	20230329	-19.51	29200	20220824	40.58	51000	-19.51	20230329	34100	20.38	20230118	51000	-19.51	20230329	29200	40.58	20220824	1.33	Y	213420	200	49 억		1924986	N	N	32269	N	00	N
20	20230727	140930	57	100.00	KSQ150		반도체	N	N	N	N		N	40950	1300	2	3.28	3601082600	88540	49.09	39650	41400	39650	51500	27800	39650	40671.82	7.75	-12686	-390	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	10168	26.13	3.11	12	0.36	1567.00	13166.00	51000	20230329	-19.71	29200	20220824	40.24	51000	-19.71	20230329	34100	20.09	20230118	51000	-19.71	20230329	29200	40.24	20220824	1.33	Y	213420	200	49 억		1924986	N	N	32269	N	00	N
21	20230727	130928	57	100.00	KSQ150		반도체	N	N	N	N		N	41150	1500	2	3.78	3194968450	78653	43.61	39650	41400	39650	51500	27800	39650	40621.06	7.75	-12686	-557	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	10218	26.26	3.13	12	0.32	1567.00	13166.00	51000	20230329	-19.31	29200	20220824	40.92	51000	-19.31	20230329	34100	20.67	20230118	51000	-19.31	20230329	29200	40.92	20220824	1.33	Y	213420	200	49 억		1924986	N	N	32269	N	00	N
22	20230727	120932	57	100.00	KSQ150		반도체	N	N	N	N		N	41000	1350	2	3.40	2655150000	65485	36.31	39650	41400	39650	51500	27800	39650	40545.93	7.75	-12686	-112	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	10181	26.16	3.11	12	0.26	1567.00	13166.00	51000	20230329	-19.61	29200	20220824	40.41	51000	-19.61	20230329	34100	20.23	20230118	51000	-19.61	20230329	29200	40.41	20220824	1.33	Y	213420	200	49 억		1924986	N	N	32269	N	00	N
23	20230727	110934	57	100.00	KSQ150		반도체	N	N	N	N		N	40900	1250	2	3.15	1897131550	47010	26.07	39650	41300	39650	51500	27800	39650	40355.91	7.75	-12686	-2297	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	10156	26.10	3.11	12	0.19	1567.00	13166.00	51000	20230329	-19.80	29200	20220824	40.07	51000	-19.80	20230329	34100	19.94	20230118	51000	-19.80	20230329	29200	40.07	20220824	1.33	Y	213420	200	49 억		1924986	N	N	32269	N	00	N
24	20230727	100931	57	100.00	KSQ150		반도체	N	N	N	N		N	39900	250	2	0.63	1256645750	31197	17.30	39650	41300	39650	51500	27800	39650	40280.98	7.75	-12686	-5389	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	9908	25.46	3.03	12	0.13	1567.00	13166.00	51000	20230329	-21.76	29200	20220824	36.64	51000	-21.76	20230329	34100	17.01	20230118	51000	-21.76	20230329	29200	36.64	20220824	1.33	Y	213420	200	49 억		1924986	N	N	32269	N	00	N
25	20230727	090928	57	100.00	KSQ150		반도체	N	N	N	N		N	40850	1200	2	3.03	356093850	8777	4.87	39650	41300	39650	51500	27800	39650	40571.25	7.75	-12686	259	42016	40832	40216	39032	38416	40525	38725	50	11850	200	30130	50	1	24831179	10144	26.07	3.10	12	0.04	1567.00	13166.00	51000	20230329	-19.90	29200	20220824	39.90	51000	-19.90	20230329	34100	19.79	20230118	51000	-19.90	20230329	29200	39.90	20220824	1.33	Y	213420	200	49 억		1924986	N	N	32269	N	00	N
26	20230726	160928	57	100.00	KSQ150		반도체	N	N	N	N		N	39650	-1700	5	-4.11	7221721700	179675	154.30	40600	41400	39600	53700	28950	41350	40194.13	7.80	0	-14468	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	9846	25.30	3.01	12	0.72	1567.00	13166.00	51000	20230329	-22.25	29200	20220824	35.79	51000	-22.25	20230329	34100	16.28	20230118	51000	-22.25	20230329	29200	35.79	20220824	1.33	Y	213420	200	49 억		1937672	N	N	32269	N	00	N
27	20230726	150932	57	100.00	KSQ150		반도체	N	N	N	N		N	39900	-1450	5	-3.51	6733713050	167396	143.76	40600	41400	39600	53700	28950	41350	40226.25	7.80	0	-14074	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	9908	25.46	3.03	12	0.67	1567.00	13166.00	51000	20230329	-21.76	29200	20220824	36.64	51000	-21.76	20230329	34100	17.01	20230118	51000	-21.76	20230329	29200	36.64	20220824	1.33	Y	213420	200	49 억		1937672	N	N	12113	N	00	N
28	20230726	140926	57	100.00	KSQ150		반도체	N	N	N	N		N	39800	-1550	5	-3.75	6082715000	151105	129.77	40600	41400	39600	53700	28950	41350	40254.89	7.80	0	-10986	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	9883	25.40	3.02	12	0.61	1567.00	13166.00	51000	20230329	-21.96	29200	20220824	36.30	51000	-21.96	20230329	34100	16.72	20230118	51000	-21.96	20230329	29200	36.30	20220824	1.33	Y	213420	200	49 억		1937672	N	N	12113	N	00	N
29	20230726	130923	57	100.00	KSQ150		반도체	N	N	N	N		N	39800	-1550	5	-3.75	4842852400	120298	103.31	40600	41400	39600	53700	28950	41350	40257.13	7.80	0	-6727	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	9883	25.40	3.02	12	0.48	1567.00	13166.00	51000	20230329	-21.96	29200	20220824	36.30	51000	-21.96	20230329	34100	16.72	20230118	51000	-21.96	20230329	29200	36.30	20220824	1.33	Y	213420	200	49 억		1937672	N	N	12113	N	00	N
30	20230726	120927	57	100.00	KSQ150		반도체	N	N	N	N		N	40100	-1250	5	-3.02	4349688350	108007	92.75	40600	41400	39600	53700	28950	41350	40272.28	7.80	0	-7111	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	9957	25.59	3.05	12	0.43	1567.00	13166.00	51000	20230329	-21.37	29200	20220824	37.33	51000	-21.37	20230329	34100	17.60	20230118	51000	-21.37	20230329	29200	37.33	20220824	1.33	Y	213420	200	49 억		1937672	N	N	12113	N	00	N
31	20230726	110921	57	100.00	KSQ150		반도체	N	N	N	N		N	39700	-1650	5	-3.99	3497659100	86610	74.38	40600	41400	39650	53700	28950	41350	40384.01	7.80	0	-10339	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	9858	25.34	3.02	12	0.35	1567.00	13166.00	51000	20230329	-22.16	29200	20220824	35.96	51000	-22.16	20230329	34100	16.42	20230118	51000	-22.16	20230329	29200	35.96	20220824	1.33	Y	213420	200	49 억		1937672	N	N	12113	N	00	N
32	20230726	100929	57	100.00	KSQ150		반도체	N	N	N	N		N	40200	-1150	5	-2.78	2131817000	52410	45.01	40600	41400	40000	53700	28950	41350	40675.77	7.80	0	-3229	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	9982	25.65	3.05	12	0.21	1567.00	13166.00	51000	20230329	-21.18	29200	20220824	37.67	51000	-21.18	20230329	34100	17.89	20230118	51000	-21.18	20230329	29200	37.67	20220824	1.33	Y	213420	200	49 억		1937672	N	N	12113	N	00	N
33	20230726	090923	57	100.00	KSQ150		반도체	N	N	N	N		N	40550	-800	5	-1.93	738213350	18321	15.73	40600	40900	40000	53700	28950	41350	40293.29	7.80	0	-2061	42750	42050	41600	40900	40450	41825	40675	50	12375	200	31420	50	1	24831179	10069	25.88	3.08	12	0.07	1567.00	13166.00	51000	20230329	-20.49	29200	20220824	38.87	51000	-20.49	20230329	34100	18.91	20230118	51000	-20.49	20230329	29200	38.87	20220824	1.33	Y	213420	200	49 억		1937672	N	N	12113	N	00	N
34	20230725	160919	57	100.00	KSQ150		반도체	N	N	N	N		N	41350	-500	5	-1.19	4835784450	116059	111.22	41500	42300	41150	54400	29300	41850	41666.83	7.85	0	-12421	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10268	26.39	3.14	12	0.47	1567.00	13166.00	51000	20230329	-18.92	29200	20220824	41.61	51000	-18.92	20230329	34100	21.26	20230118	51000	-18.92	20230329	29200	41.61	20220824	1.25	Y	213420	200	49 억		1949144	N	N	12113	N	00	N
35	20230725	150911	57	100.00	KSQ150		반도체	N	N	N	N		N	41550	-300	5	-0.72	4436521850	106419	101.98	41500	42300	41150	54400	29300	41850	41689.17	7.85	0	-15633	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10317	26.52	3.16	12	0.43	1567.00	13166.00	51000	20230329	-18.53	29200	20220824	42.29	51000	-18.53	20230329	34100	21.85	20230118	51000	-18.53	20230329	29200	42.29	20220824	1.25	Y	213420	200	49 억		1949144	N	N	10469	N	00	N
36	20230725	140908	57	100.00	KSQ150		반도체	N	N	N	N		N	41500	-350	5	-0.84	3752554000	89924	86.17	41500	42300	41150	54400	29300	41850	41730.27	7.85	0	-16653	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10305	26.48	3.15	12	0.36	1567.00	13166.00	51000	20230329	-18.63	29200	20220824	42.12	51000	-18.63	20230329	34100	21.70	20230118	51000	-18.63	20230329	29200	42.12	20220824	1.25	Y	213420	200	49 억		1949144	N	N	10469	N	00	N
37	20230725	130918	57	100.00	KSQ150		반도체	N	N	N	N		N	41600	-250	5	-0.60	3291868950	78826	75.54	41500	42300	41150	54400	29300	41850	41761.20	7.85	0	-14740	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10330	26.55	3.16	12	0.32	1567.00	13166.00	51000	20230329	-18.43	29200	20220824	42.47	51000	-18.43	20230329	34100	21.99	20230118	51000	-18.43	20230329	29200	42.47	20220824	1.25	Y	213420	200	49 억		1949144	N	N	10469	N	00	N
38	20230725	120918	57	100.00	KSQ150		반도체	N	N	N	N		N	41700	-150	5	-0.36	2887498500	69115	66.23	41500	42300	41150	54400	29300	41850	41778.16	7.85	0	-10001	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10355	26.61	3.17	12	0.28	1567.00	13166.00	51000	20230329	-18.24	29200	20220824	42.81	51000	-18.24	20230329	34100	22.29	20230118	51000	-18.24	20230329	29200	42.81	20220824	1.25	Y	213420	200	49 억		1949144	N	N	10469	N	00	N
39	20230725	110917	57	100.00	KSQ150		반도체	N	N	N	N		N	41800	-50	5	-0.12	2361812750	56499	54.14	41500	42300	41150	54400	29300	41850	41802.73	7.85	0	-4400	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10379	26.68	3.17	12	0.23	1567.00	13166.00	51000	20230329	-18.04	29200	20220824	43.15	51000	-18.04	20230329	34100	22.58	20230118	51000	-18.04	20230329	29200	43.15	20220824	1.25	Y	213420	200	49 억		1949144	N	N	10469	N	00	N
40	20230725	100915	57	100.00	KSQ150		반도체	N	N	N	N		N	42000	150	2	0.36	1709418300	40905	39.20	41500	42300	41150	54400	29300	41850	41789.94	7.85	0	-1588	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10429	26.80	3.19	12	0.16	1567.00	13166.00	51000	20230329	-17.65	29200	20220824	43.84	51000	-17.65	20230329	34100	23.17	20230118	51000	-17.65	20230329	29200	43.84	20220824	1.25	Y	213420	200	49 억		1949144	N	N	10469	N	00	N
41	20230725	090915	57	100.00	KSQ150		반도체	N	N	N	N		N	41900	50	2	0.12	407364300	9810	9.40	41500	42050	41150	54400	29300	41850	41525.08	7.85	0	-3132	43450	42650	42050	41250	40650	42350	40950	50	12550	200	31800	50	1	24831179	10404	26.74	3.18	12	0.04	1567.00	13166.00	51000	20230329	-17.84	29200	20220824	43.49	51000	-17.84	20230329	34100	22.87	20230118	51000	-17.84	20230329	29200	43.49	20220824	1.25	Y	213420	200	49 억		1949144	N	N	10469	N	00	N
42	20230724	160916	57	100.00	KSQ150		반도체	N	N	N	N		N	41850	-950	5	-2.22	4352892600	104146	67.23	42500	42850	41450	55600	30000	42800	41796.03	7.71	0	-4460	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10392	26.71	3.18	12	0.42	1567.00	13166.00	51000	20230329	-17.94	29200	20220824	43.32	51000	-17.94	20230329	34100	22.73	20230118	51000	-17.94	20230329	29200	43.32	20220824	1.29	Y	213420	200	49 억		1915643	N	N	10469	N	00	N
43	20230724	150914	57	100.00	KSQ150		반도체	N	N	N	N		N	41750	-1050	5	-2.45	4098127900	98053	63.30	42500	42850	41450	55600	30000	42800	41795.02	7.71	0	-2828	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10367	26.64	3.17	12	0.39	1567.00	13166.00	51000	20230329	-18.14	29200	20220824	42.98	51000	-18.14	20230329	34100	22.43	20230118	51000	-18.14	20230329	29200	42.98	20220824	1.29	Y	213420	200	49 억		1915643	N	N	20870	N	00	N
44	20230724	140910	57	100.00	KSQ150		반도체	N	N	N	N		N	41750	-1050	5	-2.45	3698915350	88481	57.12	42500	42850	41450	55600	30000	42800	41804.62	7.71	0	-4729	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10367	26.64	3.17	12	0.36	1567.00	13166.00	51000	20230329	-18.14	29200	20220824	42.98	51000	-18.14	20230329	34100	22.43	20230118	51000	-18.14	20230329	29200	42.98	20220824	1.29	Y	213420	200	49 억		1915643	N	N	20870	N	00	N
45	20230724	130911	57	100.00	KSQ150		반도체	N	N	N	N		N	41550	-1250	5	-2.92	3249673750	77711	50.17	42500	42850	41450	55600	30000	42800	41817.41	7.71	0	-8094	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10317	26.52	3.16	12	0.31	1567.00	13166.00	51000	20230329	-18.53	29200	20220824	42.29	51000	-18.53	20230329	34100	21.85	20230118	51000	-18.53	20230329	29200	42.29	20220824	1.29	Y	213420	200	49 억		1915643	N	N	20870	N	00	N
46	20230724	120913	57	100.00	KSQ150		반도체	N	N	N	N		N	41550	-1250	5	-2.92	2781953350	66441	42.89	42500	42850	41500	55600	30000	42800	41871.02	7.71	0	-9096	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10317	26.52	3.16	12	0.27	1567.00	13166.00	51000	20230329	-18.53	29200	20220824	42.29	51000	-18.53	20230329	34100	21.85	20230118	51000	-18.53	20230329	29200	42.29	20220824	1.29	Y	213420	200	49 억		1915643	N	N	20870	N	00	N
47	20230724	110917	57	100.00	KSQ150		반도체	N	N	N	N		N	41650	-1150	5	-2.69	2075258800	49438	31.91	42500	42850	41550	55600	30000	42800	41976.98	7.71	0	-5779	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10342	26.58	3.16	12	0.20	1567.00	13166.00	51000	20230329	-18.33	29200	20220824	42.64	51000	-18.33	20230329	34100	22.14	20230118	51000	-18.33	20230329	29200	42.64	20220824	1.29	Y	213420	200	49 억		1915643	N	N	20870	N	00	N
48	20230724	100908	57	100.00	KSQ150		반도체	N	N	N	N		N	42300	-500	5	-1.17	1272760850	30265	19.54	42500	42850	41650	55600	30000	42800	42053.86	7.71	0	-1362	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10504	26.99	3.21	12	0.12	1567.00	13166.00	51000	20230329	-17.06	29200	20220824	44.86	51000	-17.06	20230329	34100	24.05	20230118	51000	-17.06	20230329	29200	44.86	20220824	1.29	Y	213420	200	49 억		1915643	N	N	20870	N	00	N
49	20230724	090913	57	100.00	KSQ150		반도체	N	N	N	N		N	41650	-1150	5	-2.69	467402150	11133	7.19	42500	42850	41650	55600	30000	42800	41983.41	7.71	0	-3796	43933	43366	42933	42366	41933	43150	42150	50	12800	200	32520	50	1	24831179	10342	26.58	3.16	12	0.04	1567.00	13166.00	51000	20230329	-18.33	29200	20220824	42.64	51000	-18.33	20230329	34100	22.14	20230118	51000	-18.33	20230329	29200	42.64	20220824	1.29	Y	213420	200	49 억		1915643	N	N	20870	N	00	N
50	20230721	160903	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-1600	5	-3.60	6633652650	154708	99.15	43500	43500	42500	57700	31100	44400	42878.65	7.87	0	-44438	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10628	27.31	3.25	12	0.62	1567.00	13166.00	51000	20230329	-16.08	29200	20220824	46.58	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	29200	46.58	20220824	1.28	Y	213420	200	49 억		1955341	N	N	20870	N	00	N
51	20230721	150906	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	-1650	5	-3.72	6326154000	147521	94.55	43500	43500	42500	57700	31100	44400	42883.07	7.87	0	-41375	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10615	27.28	3.25	12	0.59	1567.00	13166.00	51000	20230329	-16.18	29200	20220824	46.40	51000	-16.18	20230329	34100	25.37	20230118	51000	-16.18	20230329	29200	46.40	20220824	1.28	Y	213420	200	49 억		1955341	N	N	14914	N	00	N
52	20230721	140903	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	-1700	5	-3.83	5447305350	126930	81.35	43500	43500	42500	57700	31100	44400	42915.82	7.87	0	-38015	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10603	27.25	3.24	12	0.51	1567.00	13166.00	51000	20230329	-16.27	29200	20220824	46.23	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	29200	46.23	20220824	1.28	Y	213420	200	49 억		1955341	N	N	14914	N	00	N
53	20230721	130906	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	-1500	5	-3.38	4627744950	107773	69.07	43500	43500	42500	57700	31100	44400	42939.74	7.87	0	-35327	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10653	27.38	3.26	12	0.43	1567.00	13166.00	51000	20230329	-15.88	29200	20220824	46.92	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	29200	46.92	20220824	1.28	Y	213420	200	49 억		1955341	N	N	14914	N	00	N
54	20230721	120917	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	-1500	5	-3.38	3838444950	89341	57.26	43500	43500	42500	57700	31100	44400	42963.98	7.87	0	-29541	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10653	27.38	3.26	12	0.36	1567.00	13166.00	51000	20230329	-15.88	29200	20220824	46.92	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	29200	46.92	20220824	1.28	Y	213420	200	49 억		1955341	N	N	14914	N	00	N
55	20230721	110912	57	100.00	KSQ150		반도체	N	N	N	N		N	43100	-1300	5	-2.93	3211068850	74757	47.91	43500	43500	42500	57700	31100	44400	42953.42	7.87	0	-25866	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10702	27.50	3.27	12	0.30	1567.00	13166.00	51000	20230329	-15.49	29200	20220824	47.60	51000	-15.49	20230329	34100	26.39	20230118	51000	-15.49	20230329	29200	47.60	20220824	1.28	Y	213420	200	49 억		1955341	N	N	14914	N	00	N
56	20230721	100911	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-1450	5	-3.27	2653537900	61797	39.61	43500	43500	42500	57700	31100	44400	42939.59	7.87	0	-26617	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10665	27.41	3.26	12	0.25	1567.00	13166.00	51000	20230329	-15.78	29200	20220824	47.09	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	29200	47.09	20220824	1.28	Y	213420	200	49 억		1955341	N	N	14914	N	00	N
57	20230721	090910	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-1600	5	-3.60	847278550	19706	12.63	43500	43500	42650	57700	31100	44400	42995.97	7.87	0	-11192	46000	45200	43800	43000	41600	45600	43400	50	13300	200	33740	50	1	24831179	10628	27.31	3.25	12	0.08	1567.00	13166.00	51000	20230329	-16.08	29200	20220824	46.58	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	29200	46.58	20220824	1.28	Y	213420	200	49 억		1955341	N	N	14914	N	00	N
58	20230720	160902	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	900	2	2.07	6816855550	155701	165.48	43500	44600	42400	56500	30450	43500	43781.40	7.86	0	-3975	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	11025	28.33	3.37	12	0.63	1567.00	13166.00	51000	20230329	-12.94	29200	20220824	52.05	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	29200	52.05	20220824	1.27	Y	213420	200	49 억		1952107	N	N	14914	N	00	N
59	20230720	150902	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	900	2	2.07	6559624350	149897	159.31	43500	44600	42400	56500	30450	43500	43760.88	7.86	0	-2166	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	11025	28.33	3.37	12	0.60	1567.00	13166.00	51000	20230329	-12.94	29200	20220824	52.05	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	29200	52.05	20220824	1.27	Y	213420	200	49 억		1952107	N	N	10910	N	00	N
60	20230720	140900	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	650	2	1.49	4600717350	105787	112.43	43500	44250	42400	56500	30450	43500	43490.38	7.86	0	9195	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	10963	28.17	3.35	12	0.43	1567.00	13166.00	51000	20230329	-13.43	29200	20220824	51.20	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	29200	51.20	20220824	1.27	Y	213420	200	49 억		1952107	N	N	10910	N	00	N
61	20230720	130901	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	300	2	0.69	3436118800	79321	84.30	43500	43900	42400	56500	30450	43500	43319.16	7.86	0	-786	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	10876	27.95	3.33	12	0.32	1567.00	13166.00	51000	20230329	-14.12	29200	20220824	50.00	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	29200	50.00	20220824	1.27	Y	213420	200	49 억		1952107	N	N	10910	N	00	N
62	20230720	120908	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	100	2	0.23	2952720400	68232	72.52	43500	43900	42400	56500	30450	43500	43274.72	7.86	0	-2904	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	10826	27.82	3.31	12	0.27	1567.00	13166.00	51000	20230329	-14.51	29200	20220824	49.32	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	29200	49.32	20220824	1.27	Y	213420	200	49 억		1952107	N	N	10910	N	00	N
63	20230720	110905	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	300	2	0.69	2351803500	54510	57.93	43500	43900	42400	56500	30450	43500	43144.44	7.86	0	-2192	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	10876	27.95	3.33	12	0.22	1567.00	13166.00	51000	20230329	-14.12	29200	20220824	50.00	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	29200	50.00	20220824	1.27	Y	213420	200	49 억		1952107	N	N	10910	N	00	N
64	20230720	100855	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-150	5	-0.34	1479682900	34520	36.69	43500	43500	42400	56500	30450	43500	42864.51	7.86	0	-2726	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	10764	27.66	3.29	12	0.14	1567.00	13166.00	51000	20230329	-15.00	29200	20220824	48.46	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	29200	48.46	20220824	1.27	Y	213420	200	49 억		1952107	N	N	10910	N	00	N
65	20230720	090857	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	-650	5	-1.49	148919850	3461	3.68	43500	43500	42800	56500	30450	43500	43027.98	7.86	0	-20	44700	44100	43350	42750	42000	43725	42375	50	13025	200	33060	50	1	24831179	10640	27.35	3.25	12	0.01	1567.00	13166.00	51000	20230329	-15.98	29200	20220824	46.75	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	29200	46.75	20220824	1.27	Y	213420	200	49 억		1952107	N	N	10910	N	00	N
66	20230719	160913	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	-100	5	-0.23	4041480250	93808	130.12	43800	43950	42600	56600	30550	43600	43082.37	7.86	205	1516	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10802	27.76	3.30	12	0.38	1567.00	13166.00	51000	20230329	-14.71	29200	20220824	48.97	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	29200	48.97	20220824	1.30	Y	213420	200	49 억		1951739	N	N	10910	N	00	N
67	20230719	150913	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-200	5	-0.46	3716707050	86319	119.73	43800	43950	42600	56600	30550	43600	43057.81	7.86	205	1497	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10777	27.70	3.30	12	0.35	1567.00	13166.00	51000	20230329	-14.90	29200	20220824	48.63	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	29200	48.63	20220824	1.30	Y	213420	200	49 억		1951739	N	N	17894	N	00	N
68	20230719	140914	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	-600	5	-1.38	3150412800	73214	101.56	43800	43950	42600	56600	30550	43600	43030.20	7.86	205	-1907	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10677	27.44	3.27	12	0.29	1567.00	13166.00	51000	20230329	-15.69	29200	20220824	47.26	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	29200	47.26	20220824	1.30	Y	213420	200	49 억		1951739	N	N	17894	N	00	N
69	20230719	130903	57	100.00	KSQ150		반도체	N	N	N	N		N	43100	-500	5	-1.15	2582477100	59999	83.23	43800	43950	42600	56600	30550	43600	43042.00	7.86	205	-8189	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10702	27.50	3.27	12	0.24	1567.00	13166.00	51000	20230329	-15.49	29200	20220824	47.60	51000	-15.49	20230329	34100	26.39	20230118	51000	-15.49	20230329	29200	47.60	20220824	1.30	Y	213420	200	49 억		1951739	N	N	17894	N	00	N
70	20230719	120918	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	-750	5	-1.72	2198714500	51077	70.85	43800	43950	42600	56600	30550	43600	43047.06	7.86	205	-10375	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10640	27.35	3.25	12	0.21	1567.00	13166.00	51000	20230329	-15.98	29200	20220824	46.75	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	29200	46.75	20220824	1.30	Y	213420	200	49 억		1951739	N	N	17894	N	00	N
71	20230719	110915	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	-950	5	-2.18	1775557500	41169	57.11	43800	43950	42600	56600	30550	43600	43128.51	7.86	205	-10061	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10590	27.22	3.24	12	0.17	1567.00	13166.00	51000	20230329	-16.37	29200	20220824	46.06	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	29200	46.06	20220824	1.30	Y	213420	200	49 억		1951739	N	N	17894	N	00	N
72	20230719	100908	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-450	5	-1.03	990038200	22872	31.73	43800	43950	43000	56600	30550	43600	43286.04	7.86	205	-4215	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10715	27.54	3.28	12	0.09	1567.00	13166.00	51000	20230329	-15.39	29200	20220824	47.77	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	29200	47.77	20220824	1.30	Y	213420	200	49 억		1951739	N	N	17894	N	00	N
73	20230719	090908	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	-100	5	-0.23	192160850	4406	6.11	43800	43950	43400	56600	30550	43600	43613.45	7.86	205	637	44400	44000	43500	43100	42600	44200	43300	50	13025	200	33130	50	1	24831179	10802	27.76	3.30	12	0.02	1567.00	13166.00	51000	20230329	-14.71	29200	20220824	48.97	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	29200	48.97	20220824	1.30	Y	213420	200	49 억		1951739	N	N	17894	N	00	N
74	20230718	160906	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	200	2	0.46	3125357750	71850	102.92	43250	43900	43000	56400	30400	43400	43498.22	7.88	0	-8125	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10826	27.82	3.31	12	0.29	1567.00	13166.00	51000	20230329	-14.51	29200	20220824	49.32	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	29200	49.32	20220824	1.31	Y	213420	200	49 억		1956991	N	N	17894	N	00	N
75	20230718	150905	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	250	2	0.58	2972804600	68349	97.90	43250	43900	43000	56400	30400	43400	43494.49	7.88	0	-8598	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10839	27.86	3.32	12	0.28	1567.00	13166.00	51000	20230329	-14.41	29200	20220824	49.49	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	29200	49.49	20220824	1.31	Y	213420	200	49 억		1956991	N	N	11215	N	00	N
76	20230718	140901	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	400	2	0.92	2620542600	60295	86.37	43250	43900	43000	56400	30400	43400	43462.02	7.88	0	-7340	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10876	27.95	3.33	12	0.24	1567.00	13166.00	51000	20230329	-14.12	29200	20220824	50.00	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	29200	50.00	20220824	1.31	Y	213420	200	49 억		1956991	N	N	11215	N	00	N
77	20230718	130903	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	250	2	0.58	2334149850	53738	76.97	43250	43900	43000	56400	30400	43400	43435.74	7.88	0	-7121	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10839	27.86	3.32	12	0.22	1567.00	13166.00	51000	20230329	-14.41	29200	20220824	49.49	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	29200	49.49	20220824	1.31	Y	213420	200	49 억		1956991	N	N	11215	N	00	N
78	20230718	120910	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	0	3	0.00	2048907950	47172	67.57	43250	43900	43000	56400	30400	43400	43434.83	7.88	0	-4332	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10777	27.70	3.30	12	0.19	1567.00	13166.00	51000	20230329	-14.90	29200	20220824	48.63	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	29200	48.63	20220824	1.31	Y	213420	200	49 억		1956991	N	N	11215	N	00	N
79	20230718	110909	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	200	2	0.46	1684175150	38769	55.53	43250	43900	43000	56400	30400	43400	43441.28	7.88	0	-3128	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10826	27.82	3.31	12	0.16	1567.00	13166.00	51000	20230329	-14.51	29200	20220824	49.32	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	29200	49.32	20220824	1.31	Y	213420	200	49 억		1956991	N	N	11215	N	00	N
80	20230718	100902	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	100	2	0.23	1122838400	25927	37.14	43250	43800	43000	56400	30400	43400	43307.69	7.88	0	-2247	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10802	27.76	3.30	12	0.10	1567.00	13166.00	51000	20230329	-14.71	29200	20220824	48.97	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	29200	48.97	20220824	1.31	Y	213420	200	49 억		1956991	N	N	11215	N	00	N
81	20230718	090900	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-50	5	-0.12	158397100	3654	5.23	43250	43500	43250	56400	30400	43400	43348.96	7.88	0	-929	44866	44132	43266	42532	41666	44500	42900	50	13000	200	32980	50	1	24831179	10764	27.66	3.29	12	0.01	1567.00	13166.00	51000	20230329	-15.00	29200	20220824	48.46	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	29200	48.46	20220824	1.31	Y	213420	200	49 억		1956991	N	N	11215	N	00	N
82	20230717	160902	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-50	5	-0.12	3015178500	69595	60.68	43000	44000	42400	56400	30450	43450	43324.49	7.83	205	8625	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10777	27.70	3.30	12	0.28	1567.00	13166.00	51000	20230329	-14.90	29200	20220824	48.63	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	29200	48.63	20220824	1.31	Y	213420	200	49 억		1945034	N	N	11215	N	00	N
83	20230717	150858	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	0	3	0.00	2876802800	66408	57.90	43000	44000	42400	56400	30450	43450	43320.12	7.83	205	7983	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10789	27.73	3.30	12	0.27	1567.00	13166.00	51000	20230329	-14.80	29200	20220824	48.80	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	29200	48.80	20220824	1.31	Y	213420	200	49 억		1945034	N	N	19886	N	00	N
84	20230717	140901	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-50	5	-0.12	2657625700	61369	53.51	43000	44000	42400	56400	30450	43450	43305.67	7.83	205	9710	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10777	27.70	3.30	12	0.25	1567.00	13166.00	51000	20230329	-14.90	29200	20220824	48.63	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	29200	48.63	20220824	1.31	Y	213420	200	49 억		1945034	N	N	19886	N	00	N
85	20230717	130852	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	50	2	0.12	2414325650	55761	48.62	43000	44000	42400	56400	30450	43450	43297.75	7.83	205	9961	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10802	27.76	3.30	12	0.22	1567.00	13166.00	51000	20230329	-14.71	29200	20220824	48.97	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	29200	48.97	20220824	1.31	Y	213420	200	49 억		1945034	N	N	19886	N	00	N
86	20230717	120903	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-50	5	-0.12	2170274950	50138	43.72	43000	44000	42400	56400	30450	43450	43286.03	7.83	205	9432	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10777	27.70	3.30	12	0.20	1567.00	13166.00	51000	20230329	-14.90	29200	20220824	48.63	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	29200	48.63	20220824	1.31	Y	213420	200	49 억		1945034	N	N	19886	N	00	N
87	20230717	110854	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	150	2	0.35	1979569250	45755	39.89	43000	44000	42400	56400	30450	43450	43264.54	7.83	205	9217	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10826	27.82	3.31	12	0.18	1567.00	13166.00	51000	20230329	-14.51	29200	20220824	49.32	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	29200	49.32	20220824	1.31	Y	213420	200	49 억		1945034	N	N	19886	N	00	N
88	20230717	100854	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	100	2	0.23	1236866400	28788	25.10	43000	43600	42400	56400	30450	43450	42964.65	7.83	205	8296	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10814	27.79	3.31	12	0.12	1567.00	13166.00	51000	20230329	-14.61	29200	20220824	49.14	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	29200	49.14	20220824	1.31	Y	213420	200	49 억		1945034	N	N	19886	N	00	N
89	20230717	090854	57	100.00	KSQ150		반도체	N	N	N	N		N	42550	-900	5	-2.07	299057700	7012	6.11	43000	43200	42400	56400	30450	43450	42649.42	7.83	205	-309	45316	44382	43816	42882	42316	44100	42600	50	12975	200	33020	50	1	24831179	10566	27.15	3.23	12	0.03	1567.00	13166.00	51000	20230329	-16.57	29200	20220824	45.72	51000	-16.57	20230329	34100	24.78	20230118	51000	-16.57	20230329	29200	45.72	20220824	1.31	Y	213420	200	49 억		1945034	N	N	19886	N	00	N
90	20230714	160853	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	-450	5	-1.03	4995938450	114162	125.48	43800	44750	43250	57000	30750	43900	43761.95	7.65	0	28623	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	10789	27.73	3.30	12	0.46	1567.00	13166.00	51000	20230329	-14.80	29200	20220824	48.80	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	29200	48.80	20220824	1.33	Y	213420	200	49 억		1900182	N	N	19846	N	00	N
91	20230714	150857	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	-600	5	-1.37	4806088550	109787	120.68	43800	44750	43250	57000	30750	43900	43776.48	7.65	0	27820	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	10752	27.63	3.29	12	0.44	1567.00	13166.00	51000	20230329	-15.10	29200	20220824	48.29	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	29200	48.29	20220824	1.33	Y	213420	200	49 억		1900182	N	N	14559	N	00	N
92	20230714	140902	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	-400	5	-0.91	4028734500	91858	100.97	43800	44750	43250	57000	30750	43900	43858.29	7.65	0	26319	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	10802	27.76	3.30	12	0.37	1567.00	13166.00	51000	20230329	-14.71	29200	20220824	48.97	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	29200	48.97	20220824	1.33	Y	213420	200	49 억		1900182	N	N	14559	N	00	N
93	20230714	130849	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-350	5	-0.80	3465509550	78947	86.78	43800	44750	43250	57000	30750	43900	43896.66	7.65	0	23771	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	10814	27.79	3.31	12	0.32	1567.00	13166.00	51000	20230329	-14.61	29200	20220824	49.14	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	29200	49.14	20220824	1.33	Y	213420	200	49 억		1900182	N	N	14559	N	00	N
94	20230714	120849	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-50	5	-0.11	2940375700	66943	73.58	43800	44750	43250	57000	30750	43900	43923.57	7.65	0	22287	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	10888	27.98	3.33	12	0.27	1567.00	13166.00	51000	20230329	-14.02	29200	20220824	50.17	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	29200	50.17	20220824	1.33	Y	213420	200	49 억		1900182	N	N	14559	N	00	N
95	20230714	110859	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	150	2	0.34	2235897250	50957	56.01	43800	44750	43250	57000	30750	43900	43878.12	7.65	0	17127	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	10938	28.11	3.35	12	0.21	1567.00	13166.00	51000	20230329	-13.63	29200	20220824	50.86	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	29200	50.86	20220824	1.33	Y	213420	200	49 억		1900182	N	N	14559	N	00	N
96	20230714	100901	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	-400	5	-0.91	1588122350	36206	39.80	43800	44750	43250	57000	30750	43900	43863.51	7.65	0	8497	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	10802	27.76	3.30	12	0.15	1567.00	13166.00	51000	20230329	-14.71	29200	20220824	48.97	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	29200	48.97	20220824	1.33	Y	213420	200	49 억		1900182	N	N	14559	N	00	N
97	20230714	090856	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	400	2	0.91	358913450	8083	8.88	43800	44750	43800	57000	30750	43900	44403.49	7.65	0	5116	45300	44600	44000	43300	42700	44300	43000	50	13125	200	33360	50	1	24831179	11000	28.27	3.36	12	0.03	1567.00	13166.00	51000	20230329	-13.14	29200	20220824	51.71	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	29200	51.71	20220824	1.33	Y	213420	200	49 억		1900182	N	N	14559	N	00	N
98	20230713	160852	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-100	5	-0.23	3974810750	90494	117.37	44350	44700	43400	57200	30800	44000	43923.52	7.62	0	-4660	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	10901	28.02	3.33	12	0.36	1567.00	13166.00	51000	20230329	-13.92	29200	20220824	50.34	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	29200	50.34	20220824	1.35	Y	213420	200	49 억		1892252	N	N	14404	N	00	N
99	20230713	150847	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	-50	5	-0.11	3773025350	85898	111.41	44350	44700	43400	57200	30800	44000	43924.48	7.62	0	-3090	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	10913	28.05	3.34	12	0.35	1567.00	13166.00	51000	20230329	-13.82	29200	20220824	50.51	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	29200	50.51	20220824	1.35	Y	213420	200	49 억		1892252	N	N	16991	N	00	N
100	20230713	140846	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-100	5	-0.23	3200940400	72876	94.52	44350	44700	43400	57200	30800	44000	43923.11	7.62	0	-3039	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	10901	28.02	3.33	12	0.29	1567.00	13166.00	51000	20230329	-13.92	29200	20220824	50.34	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	29200	50.34	20220824	1.35	Y	213420	200	49 억		1892252	N	N	16991	N	00	N
101	20230713	130851	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	-50	5	-0.11	2782875400	63359	82.18	44350	44700	43400	57200	30800	44000	43922.34	7.62	0	-5297	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	10913	28.05	3.34	12	0.26	1567.00	13166.00	51000	20230329	-13.82	29200	20220824	50.51	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	29200	50.51	20220824	1.35	Y	213420	200	49 억		1892252	N	N	16991	N	00	N
102	20230713	120846	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-200	5	-0.45	2488251600	56630	73.45	44350	44700	43400	57200	30800	44000	43938.75	7.62	0	-5047	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	10876	27.95	3.33	12	0.23	1567.00	13166.00	51000	20230329	-14.12	29200	20220824	50.00	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	29200	50.00	20220824	1.35	Y	213420	200	49 억		1892252	N	N	16991	N	00	N
103	20230713	110849	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-250	5	-0.57	1999076400	45425	58.92	44350	44700	43400	57200	30800	44000	44008.29	7.62	0	-4877	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	10864	27.92	3.32	12	0.18	1567.00	13166.00	51000	20230329	-14.22	29200	20220824	49.83	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	29200	49.83	20220824	1.35	Y	213420	200	49 억		1892252	N	N	16991	N	00	N
104	20230713	100844	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-450	5	-1.02	1575796500	35753	46.37	44350	44700	43400	57200	30800	44000	44074.53	7.62	0	-3896	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	10814	27.79	3.31	12	0.14	1567.00	13166.00	51000	20230329	-14.61	29200	20220824	49.14	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	29200	49.14	20220824	1.35	Y	213420	200	49 억		1892252	N	N	16991	N	00	N
105	20230713	090841	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	350	2	0.80	215622200	4874	6.32	44350	44500	43950	57200	30800	44000	44239.27	7.62	0	135	44866	44432	43666	43232	42466	44650	43450	50	13200	200	33440	50	1	24831179	11013	28.30	3.37	12	0.02	1567.00	13166.00	51000	20230329	-13.04	29200	20220824	51.88	51000	-13.04	20230329	34100	30.06	20230118	51000	-13.04	20230329	29200	51.88	20220824	1.35	Y	213420	200	49 억		1892252	N	N	16991	N	00	N
106	20230712	160842	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	650	2	1.50	3358327700	76863	75.14	43100	44100	42900	56300	30350	43350	43692.04	7.61	0	686	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10926	28.08	3.34	12	0.31	1567.00	13166.00	51000	20230329	-13.73	29200	20220824	50.68	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	29200	50.68	20220824	1.36	Y	213420	200	49 억		1890402	N	N	16991	N	00	N
107	20230712	150836	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	550	2	1.27	3186841300	72962	71.33	43100	44100	42900	56300	30350	43350	43678.22	7.61	0	185	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10901	28.02	3.33	12	0.29	1567.00	13166.00	51000	20230329	-13.92	29200	20220824	50.34	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	29200	50.34	20220824	1.36	Y	213420	200	49 억		1890402	N	N	17462	N	00	N
108	20230712	140834	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	350	2	0.81	2831473000	64844	63.39	43100	44100	42900	56300	30350	43350	43666.06	7.61	0	-1018	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10851	27.89	3.32	12	0.26	1567.00	13166.00	51000	20230329	-14.31	29200	20220824	49.66	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	29200	49.66	20220824	1.36	Y	213420	200	49 억		1890402	N	N	17462	N	00	N
109	20230712	130836	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	400	2	0.92	2411631050	55271	54.03	43100	44100	42900	56300	30350	43350	43632.99	7.61	0	-3391	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10864	27.92	3.32	12	0.22	1567.00	13166.00	51000	20230329	-14.22	29200	20220824	49.83	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	29200	49.83	20220824	1.36	Y	213420	200	49 억		1890402	N	N	17462	N	00	N
110	20230712	120840	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	500	2	1.15	2144171850	49163	48.06	43100	44100	42900	56300	30350	43350	43613.68	7.61	0	-2897	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10888	27.98	3.33	12	0.20	1567.00	13166.00	51000	20230329	-14.02	29200	20220824	50.17	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	29200	50.17	20220824	1.36	Y	213420	200	49 억		1890402	N	N	17462	N	00	N
111	20230712	110840	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	650	2	1.50	1663169950	38225	37.37	43100	44000	42900	56300	30350	43350	43510.12	7.61	0	1817	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10926	28.08	3.34	12	0.15	1567.00	13166.00	51000	20230329	-13.73	29200	20220824	50.68	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	29200	50.68	20220824	1.36	Y	213420	200	49 억		1890402	N	N	17462	N	00	N
112	20230712	100839	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	200	2	0.46	997777600	23004	22.49	43100	43800	42900	56300	30350	43350	43374.12	7.61	0	4212	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10814	27.79	3.31	12	0.09	1567.00	13166.00	51000	20230329	-14.61	29200	20220824	49.14	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	29200	49.14	20220824	1.36	Y	213420	200	49 억		1890402	N	N	17462	N	00	N
113	20230712	090841	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	400	2	0.92	249252000	5756	5.63	43100	43800	42900	56300	30350	43350	43302.76	7.61	0	3386	44550	43950	43050	42450	41550	44250	42750	50	12975	200	32940	50	1	24831179	10864	27.92	3.32	12	0.02	1567.00	13166.00	51000	20230329	-14.22	29200	20220824	49.83	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	29200	49.83	20220824	1.36	Y	213420	200	49 억		1890402	N	N	17462	N	00	N
114	20230711	160828	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	1400	2	3.34	4383878250	101779	67.55	42500	43650	42150	54500	29400	41950	43072.19	7.72	0	-31503	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10764	27.66	3.29	12	0.41	1567.00	13166.00	51000	20230329	-15.00	29200	20220824	48.46	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	29200	48.46	20220824	1.34	Y	213420	200	49 억		1917041	N	N	17462	N	00	N
115	20230711	150825	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	1600	2	3.81	4145690950	96294	63.91	42500	43650	42150	54500	29400	41950	43052.43	7.72	0	-31168	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10814	27.79	3.31	12	0.39	1567.00	13166.00	51000	20230329	-14.61	29200	20220824	49.14	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	29200	49.14	20220824	1.34	Y	213420	200	49 억		1917041	N	N	11183	N	00	N
116	20230711	140820	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	1650	2	3.93	3023899400	70526	46.81	42500	43650	42150	54500	29400	41950	42876.38	7.72	0	-19616	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10826	27.82	3.31	12	0.28	1567.00	13166.00	51000	20230329	-14.51	29200	20220824	49.32	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	29200	49.32	20220824	1.34	Y	213420	200	49 억		1917041	N	N	11183	N	00	N
117	20230711	130811	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	950	2	2.26	2163655900	50683	33.64	42500	43100	42150	54500	29400	41950	42689.97	7.72	0	-13986	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10653	27.38	3.26	12	0.20	1567.00	13166.00	51000	20230329	-15.88	29200	20220824	46.92	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	29200	46.92	20220824	1.34	Y	213420	200	49 억		1917041	N	N	11183	N	00	N
118	20230711	120831	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	1050	2	2.50	1774367750	41617	27.62	42500	43100	42150	54500	29400	41950	42635.65	7.72	0	-11479	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10677	27.44	3.27	12	0.17	1567.00	13166.00	51000	20230329	-15.69	29200	20220824	47.26	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	29200	47.26	20220824	1.34	Y	213420	200	49 억		1917041	N	N	11183	N	00	N
119	20230711	110836	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	1000	2	2.38	1368866250	32170	21.35	42500	42950	42150	54500	29400	41950	42551.02	7.72	0	-8566	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10665	27.41	3.26	12	0.13	1567.00	13166.00	51000	20230329	-15.78	29200	20220824	47.09	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	29200	47.09	20220824	1.34	Y	213420	200	49 억		1917041	N	N	11183	N	00	N
120	20230711	100833	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	500	2	1.19	844050150	19875	13.19	42500	42800	42150	54500	29400	41950	42467.93	7.72	0	-6742	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10541	27.09	3.22	12	0.08	1567.00	13166.00	51000	20230329	-16.76	29200	20220824	45.38	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	29200	45.38	20220824	1.34	Y	213420	200	49 억		1917041	N	N	11183	N	00	N
121	20230711	090831	57	100.00	KSQ150		반도체	N	N	N	N		N	42550	600	2	1.43	230926400	5431	3.60	42500	42750	42150	54500	29400	41950	42520.05	7.72	0	2032	44883	43416	42533	41066	40183	42975	40625	50	12550	200	31880	50	1	24831179	10566	27.15	3.23	12	0.02	1567.00	13166.00	51000	20230329	-16.57	29200	20220824	45.72	51000	-16.57	20230329	34100	24.78	20230118	51000	-16.57	20230329	29200	45.72	20220824	1.34	Y	213420	200	49 억		1917041	N	N	11183	N	00	N
122	20230710	160823	57	100.00	KSQ150		반도체	N	N	N	N		N	41950	-1600	5	-3.67	6364902000	149789	64.76	43900	44000	41650	56600	30500	43550	42492.52	7.70	0	2369	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10417	26.77	3.19	12	0.60	1567.00	13166.00	51000	20230329	-17.75	29200	20220824	43.66	51000	-17.75	20230329	34100	23.02	20230118	51000	-17.75	20230329	29200	43.66	20220824	1.34	Y	213420	200	49 억		1912365	N	N	11183	N	00	N
123	20230710	150825	57	100.00	KSQ150		반도체	N	N	N	N		N	41900	-1650	5	-3.79	5975599300	140490	60.74	43900	44000	41650	56600	30500	43550	42533.91	7.70	0	-275	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10404	26.74	3.18	12	0.57	1567.00	13166.00	51000	20230329	-17.84	29200	20220824	43.49	51000	-17.84	20230329	34100	22.87	20230118	51000	-17.84	20230329	29200	43.49	20220824	1.34	Y	213420	200	49 억		1912365	N	N	16481	N	00	N
124	20230710	140817	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-750	5	-1.72	4738020550	111183	48.07	43900	44000	41650	56600	30500	43550	42614.53	7.70	0	8215	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10628	27.31	3.25	12	0.45	1567.00	13166.00	51000	20230329	-16.08	29200	20220824	46.58	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	29200	46.58	20220824	1.34	Y	213420	200	49 억		1912365	N	N	16481	N	00	N
125	20230710	130807	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	-700	5	-1.61	4315275700	101330	43.81	43900	44000	41650	56600	30500	43550	42586.26	7.70	0	10762	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10640	27.35	3.25	12	0.41	1567.00	13166.00	51000	20230329	-15.98	29200	20220824	46.75	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	29200	46.75	20220824	1.34	Y	213420	200	49 억		1912365	N	N	16481	N	00	N
126	20230710	120829	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	-850	5	-1.95	3890996750	91407	39.52	43900	44000	41650	56600	30500	43550	42567.71	7.70	0	14913	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10603	27.25	3.24	12	0.37	1567.00	13166.00	51000	20230329	-16.27	29200	20220824	46.23	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	29200	46.23	20220824	1.34	Y	213420	200	49 억		1912365	N	N	16481	N	00	N
127	20230710	110826	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-950	5	-2.18	3290063700	77267	33.41	43900	44000	41650	56600	30500	43550	42580.33	7.70	0	13497	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10578	27.19	3.24	12	0.31	1567.00	13166.00	51000	20230329	-16.47	29200	20220824	45.89	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	29200	45.89	20220824	1.34	Y	213420	200	49 억		1912365	N	N	16481	N	00	N
128	20230710	100828	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-750	5	-1.72	2159235550	50824	21.97	43900	44000	41650	56600	30500	43550	42484.36	7.70	0	8814	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10628	27.31	3.25	12	0.20	1567.00	13166.00	51000	20230329	-16.08	29200	20220824	46.58	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	29200	46.58	20220824	1.34	Y	213420	200	49 억		1912365	N	N	16481	N	00	N
129	20230710	090819	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	-1050	5	-2.41	651843600	15246	6.59	43900	44000	41650	56600	30500	43550	42754.54	7.70	0	-3241	45750	44650	43850	42750	41950	44250	42350	50	13050	200	33090	50	1	24831179	10553	27.12	3.23	12	0.06	1567.00	13166.00	51000	20230329	-16.67	29200	20220824	45.55	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	29200	45.55	20220824	1.34	Y	213420	200	49 억		1912365	N	N	16481	N	00	N
130	20230707	160817	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-1600	5	-3.54	10082424100	230769	88.08	44950	44950	43050	58600	31650	45150	43690.56	7.61	0	6990	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	10814	27.79	3.31	12	0.93	1567.00	13166.00	51000	20230329	-14.61	29200	20220824	49.14	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	29200	49.14	20220824	1.34	Y	213420	200	49 억		1888938	N	N	16481	N	00	N
131	20230707	150816	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-1750	5	-3.88	9598299950	219634	83.83	44950	44950	43050	58600	31650	45150	43701.34	7.61	0	4117	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	10777	27.70	3.30	12	0.88	1567.00	13166.00	51000	20230329	-14.90	29200	20220824	48.63	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	29200	48.63	20220824	1.34	Y	213420	200	49 억		1888938	N	N	31216	N	00	N
132	20230707	140831	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-1250	5	-2.77	8038632550	183852	70.17	44950	44950	43050	58600	31650	45150	43723.39	7.61	0	6113	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	10901	28.02	3.33	12	0.74	1567.00	13166.00	51000	20230329	-13.92	29200	20220824	50.34	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	29200	50.34	20220824	1.34	Y	213420	200	49 억		1888938	N	N	31216	N	00	N
133	20230707	130821	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-1800	5	-3.99	6612374200	151237	57.72	44950	44950	43050	58600	31650	45150	43721.93	7.61	0	-841	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	10764	27.66	3.29	12	0.61	1567.00	13166.00	51000	20230329	-15.00	29200	20220824	48.46	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	29200	48.46	20220824	1.34	Y	213420	200	49 억		1888938	N	N	31216	N	00	N
134	20230707	120825	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-2000	5	-4.43	5390723100	122942	46.92	44950	44950	43050	58600	31650	45150	43847.69	7.61	0	-2570	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	10715	27.54	3.28	12	0.50	1567.00	13166.00	51000	20230329	-15.39	29200	20220824	47.77	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	29200	47.77	20220824	1.34	Y	213420	200	49 억		1888938	N	N	31216	N	00	N
135	20230707	110827	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	-1450	5	-3.21	4033160900	91696	35.00	44950	44950	43350	58600	31650	45150	43984.04	7.61	0	2354	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	10851	27.89	3.32	12	0.37	1567.00	13166.00	51000	20230329	-14.31	29200	20220824	49.66	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	29200	49.66	20220824	1.34	Y	213420	200	49 억		1888938	N	N	31216	N	00	N
136	20230707	100817	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-1150	5	-2.55	2894237150	65635	25.05	44950	44950	43350	58600	31650	45150	44095.94	7.61	0	9796	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	10926	28.08	3.34	12	0.26	1567.00	13166.00	51000	20230329	-13.73	29200	20220824	50.68	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	29200	50.68	20220824	1.34	Y	213420	200	49 억		1888938	N	N	31216	N	00	N
137	20230707	090819	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-500	5	-1.11	637842400	14307	5.46	44950	44950	44200	58600	31650	45150	44582.54	7.61	0	4087	49316	47232	45916	43832	42516	46575	43175	50	13475	200	34310	50	1	24831179	11087	28.49	3.39	12	0.06	1567.00	13166.00	51000	20230329	-12.45	29200	20220824	52.91	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	29200	52.91	20220824	1.34	Y	213420	200	49 억		1888938	N	N	31216	N	00	N
138	20230706	160817	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	-1400	5	-3.01	12137935600	261083	209.25	46700	48000	44600	60500	32600	46550	46491.86	7.73	0	-18696	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11211	28.81	3.43	12	1.05	1567.00	13166.00	51000	20230329	-11.47	29200	20220824	54.62	51000	-11.47	20230329	34100	32.40	20230118	51000	-11.47	20230329	29200	54.62	20220824	1.38	Y	213420	200	49 억		1919841	N	N	31216	N	00	N
139	20230706	150818	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	-1550	5	-3.33	11193586400	240088	192.42	46700	48000	45000	60500	32600	46550	46622.86	7.73	0	-24485	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11174	28.72	3.42	12	0.97	1567.00	13166.00	51000	20230329	-11.76	29200	20220824	54.11	51000	-11.76	20230329	34100	31.96	20230118	51000	-11.76	20230329	29200	54.11	20220824	1.38	Y	213420	200	49 억		1919841	N	N	14303	N	00	N
140	20230706	140819	57	100.00	KSQ150		반도체	N	N	N	N		N	45650	-900	5	-1.93	9707687000	207401	166.22	46700	48000	45450	60500	32600	46550	46806.40	7.73	0	-20961	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11335	29.13	3.47	12	0.84	1567.00	13166.00	51000	20230329	-10.49	29200	20220824	56.34	51000	-10.49	20230329	34100	33.87	20230118	51000	-10.49	20230329	29200	56.34	20220824	1.38	Y	213420	200	49 억		1919841	N	N	14303	N	00	N
141	20230706	130818	57	100.00	KSQ150		반도체	N	N	N	N		N	45750	-800	5	-1.72	8637992250	183955	147.43	46700	48000	45700	60500	32600	46550	46957.16	7.73	0	-18441	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11360	29.20	3.47	12	0.74	1567.00	13166.00	51000	20230329	-10.29	29200	20220824	56.68	51000	-10.29	20230329	34100	34.16	20230118	51000	-10.29	20230329	29200	56.68	20220824	1.38	Y	213420	200	49 억		1919841	N	N	14303	N	00	N
142	20230706	120807	57	100.00	KSQ150		반도체	N	N	N	N		N	46350	-200	5	-0.43	7354485900	156055	125.07	46700	48000	46200	60500	32600	46550	47127.63	7.73	0	-13829	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11509	29.58	3.52	12	0.63	1567.00	13166.00	51000	20230329	-9.12	29200	20220824	58.73	51000	-9.12	20230329	34100	35.92	20230118	51000	-9.12	20230329	29200	58.73	20220824	1.38	Y	213420	200	49 억		1919841	N	N	14303	N	00	N
143	20230706	110823	57	100.00	KSQ150		반도체	N	N	N	N		N	46750	200	2	0.43	6126524450	129659	103.92	46700	48000	46300	60500	32600	46550	47251.21	7.73	0	-10072	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11609	29.83	3.55	12	0.52	1567.00	13166.00	51000	20230329	-8.33	29200	20220824	60.10	51000	-8.33	20230329	34100	37.10	20230118	51000	-8.33	20230329	29200	60.10	20220824	1.38	Y	213420	200	49 억		1919841	N	N	14303	N	00	N
144	20230706	100817	57	100.00	KSQ150		반도체	N	N	N	N		N	46650	100	2	0.21	5088099300	107458	86.12	46700	48000	46300	60500	32600	46550	47349.86	7.73	0	-4013	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11584	29.77	3.54	12	0.43	1567.00	13166.00	51000	20230329	-8.53	29200	20220824	59.76	51000	-8.53	20230329	34100	36.80	20230118	51000	-8.53	20230329	29200	59.76	20220824	1.38	Y	213420	200	49 억		1919841	N	N	14303	N	00	N
145	20230706	090817	57	100.00	KSQ150		반도체	N	N	N	N		N	47400	850	2	1.83	738643450	15696	12.58	46700	47500	46300	60500	32600	46550	47060.25	7.73	0	266	47583	47066	46483	45966	45383	46775	45675	50	13950	200	35370	50	1	24831179	11770	30.25	3.60	12	0.06	1567.00	13166.00	51000	20230329	-7.06	29200	20220824	62.33	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	29200	62.33	20220824	1.38	Y	213420	200	49 억		1919841	N	N	14303	N	00	N
146	20230705	160814	57	100.00	KSQ150		반도체	N	N	N	N		N	46550	-300	5	-0.64	5779737400	124313	65.66	46900	47000	45900	60900	32800	46850	46493.35	7.81	0	-24908	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11559	29.71	3.54	12	0.50	1567.00	13166.00	51000	20230329	-8.73	28950	20220704	60.79	51000	-8.73	20230329	34100	36.51	20230118	51000	-8.73	20230329	29200	59.42	20220824	1.42	Y	213420	200	49 억		1939100	N	N	14303	N	00	N
147	20230705	150810	57	100.00	KSQ150		반도체	N	N	N	N		N	46450	-400	5	-0.85	5387124700	115870	61.20	46900	47000	45900	60900	32800	46850	46492.83	7.81	0	-23002	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11534	29.64	3.53	12	0.47	1567.00	13166.00	51000	20230329	-8.92	28950	20220704	60.45	51000	-8.92	20230329	34100	36.22	20230118	51000	-8.92	20230329	29200	59.08	20220824	1.42	Y	213420	200	49 억		1939100	N	N	18205	N	00	N
148	20230705	140801	57	100.00	KSQ150		반도체	N	N	N	N		N	46600	-250	5	-0.53	4385514750	94337	49.83	46900	47000	45900	60900	32800	46850	46487.75	7.81	0	-18715	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11571	29.74	3.54	12	0.38	1567.00	13166.00	51000	20230329	-8.63	28950	20220704	60.97	51000	-8.63	20230329	34100	36.66	20230118	51000	-8.63	20230329	29200	59.59	20220824	1.42	Y	213420	200	49 억		1939100	N	N	18205	N	00	N
149	20230705	130804	57	100.00	KSQ150		반도체	N	N	N	N		N	46550	-300	5	-0.64	3849111250	82814	43.74	46900	47000	45900	60900	32800	46850	46478.99	7.81	0	-14688	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11559	29.71	3.54	12	0.33	1567.00	13166.00	51000	20230329	-8.73	28950	20220704	60.79	51000	-8.73	20230329	34100	36.51	20230118	51000	-8.73	20230329	29200	59.42	20220824	1.42	Y	213420	200	49 억		1939100	N	N	18205	N	00	N
150	20230705	120803	57	100.00	KSQ150		반도체	N	N	N	N		N	46600	-250	5	-0.53	3129952150	67327	35.56	46900	47000	45900	60900	32800	46850	46488.81	7.81	0	-4926	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11571	29.74	3.54	12	0.27	1567.00	13166.00	51000	20230329	-8.63	28950	20220704	60.97	51000	-8.63	20230329	34100	36.66	20230118	51000	-8.63	20230329	29200	59.59	20220824	1.42	Y	213420	200	49 억		1939100	N	N	18205	N	00	N
151	20230705	110812	57	100.00	KSQ150		반도체	N	N	N	N		N	46800	-50	5	-0.11	2647199800	56988	30.10	46900	47000	45900	60900	32800	46850	46451.88	7.81	0	-2248	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11621	29.87	3.55	12	0.23	1567.00	13166.00	51000	20230329	-8.24	28950	20220704	61.66	51000	-8.24	20230329	34100	37.24	20230118	51000	-8.24	20230329	29200	60.27	20220824	1.42	Y	213420	200	49 억		1939100	N	N	18205	N	00	N
152	20230705	100806	57	100.00	KSQ150		반도체	N	N	N	N		N	46400	-450	5	-0.96	2076402700	44747	23.64	46900	47000	45900	60900	32800	46850	46403.17	7.81	0	-185	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11522	29.61	3.52	12	0.18	1567.00	13166.00	51000	20230329	-9.02	28950	20220704	60.28	51000	-9.02	20230329	34100	36.07	20230118	51000	-9.02	20230329	29200	58.90	20220824	1.42	Y	213420	200	49 억		1939100	N	N	18205	N	00	N
153	20230705	090804	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	-150	5	-0.32	304056050	6511	3.44	46900	46900	46450	60900	32800	46850	46698.83	7.81	0	981	48616	47732	46466	45582	44316	48175	46025	50	14050	200	35600	50	1	24831179	11596	29.80	3.55	12	0.03	1567.00	13166.00	51000	20230329	-8.43	28950	20220704	61.31	51000	-8.43	20230329	34100	36.95	20230118	51000	-8.43	20230329	29200	59.93	20220824	1.42	Y	213420	200	49 억		1939100	N	N	18205	N	00	N
154	20230704	160801	57	100.00	KSQ150		반도체	N	N	N	N		N	46850	1350	2	2.97	8791579400	188758	141.96	45250	47350	45200	59100	31850	45500	46575.32	7.67	0	24767	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11633	29.90	3.56	12	0.76	1567.00	13166.00	51000	20230329	-8.14	28950	20220704	61.83	51000	-8.14	20230329	34100	37.39	20230118	51000	-8.14	20230329	28950	61.83	20220704	1.41	Y	213420	200	49 억		1905629	N	N	18205	N	00	N
155	20230704	150752	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	1200	2	2.64	8388270150	180140	135.48	45250	47350	45200	59100	31850	45500	46565.46	7.67	0	25130	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11596	29.80	3.55	12	0.73	1567.00	13166.00	51000	20230329	-8.43	28950	20220704	61.31	51000	-8.43	20230329	34100	36.95	20230118	51000	-8.43	20230329	28950	61.31	20220704	1.41	Y	213420	200	49 억		1905629	N	N	14835	N	00	N
156	20230704	140756	57	100.00	KSQ150		반도체	N	N	N	N		N	46800	1300	2	2.86	6537404350	140609	105.75	45250	47350	45200	59100	31850	45500	46493.71	7.67	0	34512	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11621	29.87	3.55	12	0.57	1567.00	13166.00	51000	20230329	-8.24	28950	20220704	61.66	51000	-8.24	20230329	34100	37.24	20230118	51000	-8.24	20230329	28950	61.66	20220704	1.41	Y	213420	200	49 억		1905629	N	N	14835	N	00	N
157	20230704	130746	57	100.00	KSQ150		반도체	N	N	N	N		N	46300	800	2	1.76	3099627750	67228	50.56	45250	46550	45200	59100	31850	45500	46106.47	7.67	0	10493	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11497	29.55	3.52	12	0.27	1567.00	13166.00	51000	20230329	-9.22	28950	20220704	59.93	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	28950	59.93	20220704	1.41	Y	213420	200	49 억		1905629	N	N	14835	N	00	N
158	20230704	120755	57	100.00	KSQ150		반도체	N	N	N	N		N	46100	600	2	1.32	2488029800	54016	40.62	45250	46550	45200	59100	31850	45500	46061.29	7.67	0	11411	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11447	29.42	3.50	12	0.22	1567.00	13166.00	51000	20230329	-9.61	28950	20220704	59.24	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	28950	59.24	20220704	1.41	Y	213420	200	49 억		1905629	N	N	14835	N	00	N
159	20230704	110749	57	100.00	KSQ150		반도체	N	N	N	N		N	46200	700	2	1.54	2120578750	46053	34.64	45250	46550	45200	59100	31850	45500	46046.84	7.67	0	11074	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11472	29.48	3.51	12	0.19	1567.00	13166.00	51000	20230329	-9.41	28950	20220704	59.59	51000	-9.41	20230329	34100	35.48	20230118	51000	-9.41	20230329	28950	59.59	20220704	1.41	Y	213420	200	49 억		1905629	N	N	14835	N	00	N
160	20230704	100746	57	100.00	KSQ150		반도체	N	N	N	N		N	46100	600	2	1.32	1643668700	35695	26.85	45250	46550	45200	59100	31850	45500	46048.05	7.67	0	9214	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11447	29.42	3.50	12	0.14	1567.00	13166.00	51000	20230329	-9.61	28950	20220704	59.24	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	28950	59.24	20220704	1.41	Y	213420	200	49 억		1905629	N	N	14835	N	00	N
161	20230704	090744	57	100.00	KSQ150		반도체	N	N	N	N		N	45700	200	2	0.44	298816300	6592	4.96	45250	45750	45200	59100	31850	45500	45329.37	7.67	0	1597	47066	46282	45866	45082	44666	46075	44875	50	13625	200	34580	50	1	24831179	11348	29.16	3.47	12	0.03	1567.00	13166.00	51000	20230329	-10.39	28950	20220704	57.86	51000	-10.39	20230329	34100	34.02	20230118	51000	-10.39	20230329	28950	57.86	20220704	1.41	Y	213420	200	49 억		1905629	N	N	14835	N	00	N
162	20230703	160738	57	100.00	KSQ150		반도체	N	N	N	N		N	45500	-400	5	-0.87	6117005400	132521	121.78	45800	46650	45450	59600	32150	45900	46159.95	7.60	0	16682	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11298	29.04	3.46	12	0.53	1567.00	13166.00	51000	20230329	-10.78	28950	20220704	57.17	51000	-10.78	20230329	34100	33.43	20230118	51000	-10.78	20230329	28950	57.17	20220704	1.57	Y	213420	200	49 억		1887337	N	N	14835	N	00	N
163	20230703	150746	57	100.00	KSQ150		반도체	N	N	N	N		N	45900	0	3	0.00	5607298200	121344	111.51	45800	46650	45500	59600	32150	45900	46210.04	7.60	0	14669	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11398	29.29	3.49	12	0.49	1567.00	13166.00	51000	20230329	-10.00	28950	20220704	58.55	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	28950	58.55	20220704	1.57	Y	213420	200	49 억		1887337	N	N	6360	N	00	N
164	20230703	140745	57	100.00	KSQ150		반도체	N	N	N	N		N	45900	0	3	0.00	4887700450	105657	97.10	45800	46650	45500	59600	32150	45900	46260.22	7.60	0	14203	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11398	29.29	3.49	12	0.43	1567.00	13166.00	51000	20230329	-10.00	28950	20220704	58.55	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	28950	58.55	20220704	1.57	Y	213420	200	49 억		1887337	N	N	6360	N	00	N
165	20230703	130739	57	100.00	KSQ150		반도체	N	N	N	N		N	45950	50	2	0.11	4010897700	86537	79.52	45800	46650	45500	59600	32150	45900	46349.15	7.60	0	19037	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11410	29.32	3.49	12	0.35	1567.00	13166.00	51000	20230329	-9.90	28950	20220704	58.72	51000	-9.90	20230329	34100	34.75	20230118	51000	-9.90	20230329	28950	58.72	20220704	1.57	Y	213420	200	49 억		1887337	N	N	6360	N	00	N
166	20230703	120748	57	100.00	KSQ150		반도체	N	N	N	N		N	46500	600	2	1.31	3332004000	71811	65.99	45800	46650	45500	59600	32150	45900	46399.92	7.60	0	21056	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11546	29.67	3.53	12	0.29	1567.00	13166.00	51000	20230329	-8.82	28950	20220704	60.62	51000	-8.82	20230329	34100	36.36	20230118	51000	-8.82	20230329	28950	60.62	20220704	1.57	Y	213420	200	49 억		1887337	N	N	6360	N	00	N
167	20230703	110742	57	100.00	KSQ150		반도체	N	N	N	N		N	46550	650	2	1.42	2766765300	59653	54.82	45800	46650	45500	59600	32150	45900	46381.33	7.60	0	17992	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11559	29.71	3.54	12	0.24	1567.00	13166.00	51000	20230329	-8.73	28950	20220704	60.79	51000	-8.73	20230329	34100	36.51	20230118	51000	-8.73	20230329	28950	60.79	20220704	1.57	Y	213420	200	49 억		1887337	N	N	6360	N	00	N
168	20230703	100731	57	100.00	KSQ150		반도체	N	N	N	N		N	46500	600	2	1.31	1784000850	38510	35.39	45800	46650	45500	59600	32150	45900	46326.12	7.60	0	12573	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11546	29.67	3.53	12	0.16	1567.00	13166.00	51000	20230329	-8.82	28950	20220704	60.62	51000	-8.82	20230329	34100	36.36	20230118	51000	-8.82	20230329	28950	60.62	20220704	1.57	Y	213420	200	49 억		1887337	N	N	6360	N	00	N
169	20230703	090738	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	350	2	0.76	215420800	4706	4.32	45800	46250	45500	59600	32150	45900	45774.66	7.60	0	844	47166	46532	45816	45182	44466	46175	44825	50	13725	200	34880	50	1	24831179	11484	29.51	3.51	12	0.02	1567.00	13166.00	51000	20230329	-9.31	28950	20220704	59.76	51000	-9.31	20230329	34100	35.63	20230118	51000	-9.31	20230329	28950	59.76	20220704	1.57	Y	213420	200	49 억		1887337	N	N	6360	N	00	N