KissMeData/213420/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160947	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	600	2	1.42	10065368100	235675	128.07	42800	43400	42150	54700	29550	42150	42708.65	8.61	0	43568	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10615	27.28	3.25	12	0.95	1567.00	13166.00	51000	20230329	-16.18	30650	20220930	39.48	51000	-16.18	20230329	34100	25.37	20230118	51000	-16.18	20230329	30650	39.48	20220930	1.17	Y	213420	200	49 억		2139157	N	N	13444	N	00	N
3	20230831	151220	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	350	2	0.83	9398088300	220023	119.57	42800	43400	42150	54700	29550	42150	42714.12	8.61	0	34931	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10553	27.12	3.23	12	0.89	1567.00	13166.00	51000	20230329	-16.67	30650	20220930	38.66	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	30650	38.66	20220930	1.17	Y	213420	200	49 억		2139157	N	N	27815	N	00	N
4	20230831	141330	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	500	2	1.19	7903562050	184971	100.52	42800	43400	42150	54700	29550	42150	42728.66	8.61	0	29269	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10590	27.22	3.24	12	0.74	1567.00	13166.00	51000	20230329	-16.37	30650	20220930	39.15	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	30650	39.15	20220930	1.17	Y	213420	200	49 억		2139157	N	N	27815	N	00	N
5	20230831	131252	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	350	2	0.83	6656889100	155751	84.64	42800	43400	42150	54700	29550	42150	42740.59	8.61	0	22193	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10553	27.12	3.23	12	0.63	1567.00	13166.00	51000	20230329	-16.67	30650	20220930	38.66	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	30650	38.66	20220930	1.17	Y	213420	200	49 억		2139157	N	N	27815	N	00	N
6	20230831	121339	57	100.00	KSQ150		반도체	N	N	N	N		N	42400	250	2	0.59	5518968250	128959	70.08	42800	43400	42150	54700	29550	42150	42796.30	8.61	0	14375	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10528	27.06	3.22	12	0.52	1567.00	13166.00	51000	20230329	-16.86	30650	20220930	38.34	51000	-16.86	20230329	34100	24.34	20230118	51000	-16.86	20230329	30650	38.34	20220930	1.17	Y	213420	200	49 억		2139157	N	N	27815	N	00	N
7	20230831	111806	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	500	2	1.19	4733612100	110554	60.08	42800	43400	42150	54700	29550	42150	42817.19	8.61	0	12219	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10590	27.22	3.24	12	0.45	1567.00	13166.00	51000	20230329	-16.37	30650	20220930	39.15	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	30650	39.15	20220930	1.17	Y	213420	200	49 억		2139157	N	N	27815	N	00	N
8	20230831	101425	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	1000	2	2.37	2967278500	69549	37.80	42800	43250	42150	54700	29550	42150	42664.57	8.61	0	6444	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10715	27.54	3.28	12	0.28	1567.00	13166.00	51000	20230329	-15.39	30650	20220930	40.78	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	30650	40.78	20220930	1.17	Y	213420	200	49 억		2139157	N	N	27815	N	00	N
9	20230831	091251	57	100.00	KSQ150		반도체	N	N	N	N		N	42300	150	2	0.36	808161650	18952	10.30	42800	42850	42250	54700	29550	42150	42642.55	8.61	0	-2745	44616	43382	42766	41532	40916	43075	41225	50	12550	200	32030	50	1	24831179	10504	26.99	3.21	12	0.08	1567.00	13166.00	51000	20230329	-17.06	30650	20220930	38.01	51000	-17.06	20230329	34100	24.05	20230118	51000	-17.06	20230329	30650	38.01	20220930	1.17	Y	213420	200	49 억		2139157	N	N	27815	N	00	N
10	20230830	160951	57	100.00	KSQ150		반도체	N	N	N	N		N	42150	-1050	5	-2.43	7844212900	183339	54.62	43750	44000	42150	56100	30250	43200	42785.39	8.76	0	4012	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10466	26.90	3.20	12	0.74	1567.00	13166.00	51000	20230329	-17.35	30650	20220930	37.52	51000	-17.35	20230329	34100	23.61	20230118	51000	-17.35	20230329	30650	37.52	20220930	1.18	Y	213420	200	49 억		2174612	N	N	27815	N	00	N
11	20230830	151156	57	100.00	KSQ150		반도체	N	N	N	N		N	42300	-900	5	-2.08	7253460100	169344	50.45	43750	44000	42200	56100	30250	43200	42832.70	8.76	0	9844	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10504	26.99	3.21	12	0.68	1567.00	13166.00	51000	20230329	-17.06	30650	20220930	38.01	51000	-17.06	20230329	34100	24.05	20230118	51000	-17.06	20230329	30650	38.01	20220930	1.18	Y	213420	200	49 억		2174612	N	N	18945	N	00	N
12	20230830	141244	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-600	5	-1.39	5972649100	139107	41.44	43750	44000	42200	56100	30250	43200	42935.65	8.76	0	13452	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10578	27.19	3.24	12	0.56	1567.00	13166.00	51000	20230329	-16.47	30650	20220930	38.99	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	30650	38.99	20220930	1.18	Y	213420	200	49 억		2174612	N	N	18945	N	00	N
13	20230830	131236	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	-750	5	-1.74	4883411300	113496	33.81	43750	44000	42200	56100	30250	43200	43027.17	8.76	0	13237	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10541	27.09	3.22	12	0.46	1567.00	13166.00	51000	20230329	-16.76	30650	20220930	38.50	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	30650	38.50	20220930	1.18	Y	213420	200	49 억		2174612	N	N	18945	N	00	N
14	20230830	121248	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	-550	5	-1.27	3171738550	73155	21.79	43750	44000	42650	56100	30250	43200	43356.42	8.76	0	120	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10590	27.22	3.24	12	0.29	1567.00	13166.00	51000	20230329	-16.37	30650	20220930	39.15	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	30650	39.15	20220930	1.18	Y	213420	200	49 억		2174612	N	N	18945	N	00	N
15	20230830	111750	57	100.00	KSQ150		반도체	N	N	N	N		N	43050	-150	5	-0.35	2516715350	57909	17.25	43750	44000	42850	56100	30250	43200	43459.83	8.76	0	3957	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10690	27.47	3.27	12	0.23	1567.00	13166.00	51000	20230329	-15.59	30650	20220930	40.46	51000	-15.59	20230329	34100	26.25	20230118	51000	-15.59	20230329	30650	40.46	20220930	1.18	Y	213420	200	49 억		2174612	N	N	18945	N	00	N
16	20230830	101328	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	300	2	0.69	1125530050	25736	7.67	43750	44000	43400	56100	30250	43200	43733.68	8.76	0	1357	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10802	27.76	3.30	12	0.10	1567.00	13166.00	51000	20230329	-14.71	30650	20220930	41.92	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	30650	41.92	20220930	1.18	Y	213420	200	49 억		2174612	N	N	18945	N	00	N
17	20230830	091229	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	600	2	1.39	444475900	10151	3.02	43750	44000	43400	56100	30250	43200	43786.42	8.76	0	2791	46200	44700	43050	41550	39900	43875	40725	50	12900	200	32830	50	1	24831179	10876	27.95	3.33	12	0.04	1567.00	13166.00	51000	20230329	-14.12	30650	20220930	42.90	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	30650	42.90	20220930	1.18	Y	213420	200	49 억		2174612	N	N	18945	N	00	N
18	20230829	160945	57	100.00	KSQ150		반도체	N	N	N	N		N	43200	-700	5	-1.59	14286379950	335006	92.69	44400	44550	41400	57000	30750	43900	42645.09	9.30	0	-62490	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10727	27.57	3.28	12	1.35	1567.00	13166.00	51000	20230329	-15.29	30650	20220930	40.95	51000	-15.29	20230329	34100	26.69	20230118	51000	-15.29	20230329	30650	40.95	20220930	1.19	Y	213420	200	49 억		2309768	N	N	18945	N	00	N
19	20230829	151204	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-750	5	-1.71	14071012300	330008	91.31	44400	44550	41400	57000	30750	43900	42638.40	9.30	0	-62357	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10715	27.54	3.28	12	1.33	1567.00	13166.00	51000	20230329	-15.39	30650	20220930	40.78	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	30650	40.78	20220930	1.19	Y	213420	200	49 억		2309768	N	N	10691	N	00	N
20	20230829	141331	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	-1000	5	-2.28	12449074750	292425	80.91	44400	44550	41400	57000	30750	43900	42571.86	9.30	0	-50841	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10653	27.38	3.26	12	1.18	1567.00	13166.00	51000	20230329	-15.88	30650	20220930	39.97	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	30650	39.97	20220930	1.19	Y	213420	200	49 억		2309768	N	N	10691	N	00	N
21	20230829	131234	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	-1000	5	-2.28	11078989350	260561	72.09	44400	44550	41400	57000	30750	43900	42519.75	9.30	0	-47238	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10653	27.38	3.26	12	1.05	1567.00	13166.00	51000	20230329	-15.88	30650	20220930	39.97	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	30650	39.97	20220930	1.19	Y	213420	200	49 억		2309768	N	N	10691	N	00	N
22	20230829	121324	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	-600	5	-1.37	9721548350	229127	63.40	44400	44550	41400	57000	30750	43900	42428.65	9.30	0	-38866	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10752	27.63	3.29	12	0.92	1567.00	13166.00	51000	20230329	-15.10	30650	20220930	41.27	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	30650	41.27	20220930	1.19	Y	213420	200	49 억		2309768	N	N	10691	N	00	N
23	20230829	112000	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-950	5	-2.16	8290992100	195998	54.23	44400	44550	41400	57000	30750	43900	42301.41	9.30	0	-37516	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10665	27.41	3.26	12	0.79	1567.00	13166.00	51000	20230329	-15.78	30650	20220930	40.13	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	30650	40.13	20220930	1.19	Y	213420	200	49 억		2309768	N	N	10691	N	00	N
24	20230829	101423	57	100.00	KSQ150		반도체	N	N	N	N		N	41700	-2200	5	-5.01	4587557750	108402	29.99	44400	44550	41400	57000	30750	43900	42319.86	9.30	0	-35723	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10355	26.61	3.17	12	0.44	1567.00	13166.00	51000	20230329	-18.24	30650	20220930	36.05	51000	-18.24	20230329	34100	22.29	20230118	51000	-18.24	20230329	30650	36.05	20220930	1.19	Y	213420	200	49 억		2309768	N	N	10691	N	00	N
25	20230829	090929	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-350	5	-0.80	354398600	8022	2.22	44400	44550	43550	57000	30750	43900	44178.33	9.30	0	-2674	44633	44266	43733	43366	42833	44450	43550	50	13100	200	33360	50	1	24831179	10814	27.79	3.31	12	0.03	1567.00	13166.00	51000	20230329	-14.61	30650	20220930	42.09	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	30650	42.09	20220930	1.19	Y	213420	200	49 억		2309768	N	N	10691	N	00	N
26	20230828	160917	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	650	2	1.50	2688780250	61361	80.64	43650	44100	43200	56200	30300	43250	43819.04	8.09	0	-6444	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10901	28.02	3.33	12	0.25	1567.00	13166.00	51000	20230329	-13.92	29600	20220825	48.31	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	30650	43.23	20220930	1.16	Y	213420	200	49 억		2009900	N	N	10691	N	00	N
27	20230828	150927	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	550	2	1.27	2580755700	58899	77.40	43650	44100	43200	56200	30300	43250	43816.80	8.09	0	-6171	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10876	27.95	3.33	12	0.24	1567.00	13166.00	51000	20230329	-14.12	29600	20220825	47.97	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	30650	42.90	20220930	1.16	Y	213420	200	49 억		2009900	N	N	11414	N	00	N
28	20230828	140929	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	600	2	1.39	2206701850	50369	66.19	43650	44100	43200	56200	30300	43250	43810.91	8.09	0	-3136	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10888	27.98	3.33	12	0.20	1567.00	13166.00	51000	20230329	-14.02	29600	20220825	48.14	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	30650	43.07	20220930	1.16	Y	213420	200	49 억		2009900	N	N	11414	N	00	N
29	20230828	130937	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	700	2	1.62	1801780650	41162	54.10	43650	44050	43200	56200	30300	43250	43773.14	8.09	0	-218	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10913	28.05	3.34	12	0.17	1567.00	13166.00	51000	20230329	-13.82	29600	20220825	48.48	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	30650	43.39	20220930	1.16	Y	213420	200	49 억		2009900	N	N	11414	N	00	N
30	20230828	120929	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	800	2	1.85	1454586400	33261	43.71	43650	44050	43200	56200	30300	43250	43732.75	8.09	0	1471	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10938	28.11	3.35	12	0.13	1567.00	13166.00	51000	20230329	-13.63	29600	20220825	48.82	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	30650	43.72	20220930	1.16	Y	213420	200	49 억		2009900	N	N	11414	N	00	N
31	20230828	110925	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	700	2	1.62	1104109100	25279	33.22	43650	44000	43200	56200	30300	43250	43677.23	8.09	0	2883	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10913	28.05	3.34	12	0.10	1567.00	13166.00	51000	20230329	-13.82	29600	20220825	48.48	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	30650	43.39	20220930	1.16	Y	213420	200	49 억		2009900	N	N	11414	N	00	N
32	20230828	100915	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	400	2	0.92	628718650	14425	18.96	43650	43850	43200	56200	30300	43250	43585.77	8.09	0	1506	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10839	27.86	3.32	12	0.06	1567.00	13166.00	51000	20230329	-14.41	29600	20220825	47.47	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	30650	42.41	20220930	1.16	Y	213420	200	49 억		2009900	N	N	11414	N	00	N
33	20230828	090928	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	300	2	0.69	151058250	3470	4.56	43650	43750	43300	56200	30300	43250	43534.11	8.09	0	675	43916	43582	43116	42782	42316	43750	42950	50	12950	200	32870	50	1	24831179	10814	27.79	3.31	12	0.01	1567.00	13166.00	51000	20230329	-14.61	29600	20220825	47.13	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	30650	42.09	20220930	1.16	Y	213420	200	49 억		2009900	N	N	11414	N	00	N
34	20230825	160922	57	100.00	KSQ150		반도체	N	N	N	N		N	43250	-400	5	-0.92	3263807300	75849	92.97	43000	43450	42650	56700	30600	43650	43030.03	7.94	0	31379	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10739	27.60	3.28	12	0.31	1567.00	13166.00	51000	20230329	-15.20	29200	20220824	48.12	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	29600	46.11	20220825	1.10	Y	213420	200	49 억		1972303	N	N	11414	N	00	N
35	20230825	150928	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-500	5	-1.15	3145248700	73104	89.61	43000	43450	42650	56700	30600	43650	43024.30	7.94	0	30498	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10715	27.54	3.28	12	0.29	1567.00	13166.00	51000	20230329	-15.39	29200	20220824	47.77	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	29600	45.78	20220825	1.10	Y	213420	200	49 억		1972303	N	N	9173	N	00	N
36	20230825	140925	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-500	5	-1.15	2817672300	65506	80.30	43000	43450	42650	56700	30600	43650	43013.95	7.94	0	28792	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10715	27.54	3.28	12	0.26	1567.00	13166.00	51000	20230329	-15.39	29200	20220824	47.77	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	29600	45.78	20220825	1.10	Y	213420	200	49 억		1972303	N	N	9173	N	00	N
37	20230825	130921	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	-350	5	-0.80	2565620650	59673	73.15	43000	43450	42650	56700	30600	43650	42994.65	7.94	0	26241	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10752	27.63	3.29	12	0.24	1567.00	13166.00	51000	20230329	-15.10	29200	20220824	48.29	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	29600	46.28	20220825	1.10	Y	213420	200	49 억		1972303	N	N	9173	N	00	N
38	20230825	120922	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-700	5	-1.60	2194937450	51067	62.60	43000	43450	42650	56700	30600	43650	42981.51	7.94	0	21995	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10665	27.41	3.26	12	0.21	1567.00	13166.00	51000	20230329	-15.78	29200	20220824	47.09	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	29600	45.10	20220825	1.10	Y	213420	200	49 억		1972303	N	N	9173	N	00	N
39	20230825	110922	57	100.00	KSQ150		반도체	N	N	N	N		N	43250	-400	5	-0.92	1863648350	43380	53.17	43000	43450	42650	56700	30600	43650	42960.99	7.94	0	19129	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10739	27.60	3.28	12	0.17	1567.00	13166.00	51000	20230329	-15.20	29200	20220824	48.12	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	29600	46.11	20220825	1.10	Y	213420	200	49 억		1972303	N	N	9173	N	00	N
40	20230825	100927	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-700	5	-1.60	1263343800	29454	36.10	43000	43250	42650	56700	30600	43650	42892.07	7.94	0	11337	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10665	27.41	3.26	12	0.12	1567.00	13166.00	51000	20230329	-15.78	29200	20220824	47.09	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	29600	45.10	20220825	1.10	Y	213420	200	49 억		1972303	N	N	9173	N	00	N
41	20230825	090920	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	-800	5	-1.83	332024900	7753	9.50	43000	43000	42650	56700	30600	43650	42825.24	7.94	0	1266	45783	44716	44133	43066	42483	44425	42775	50	13050	200	33170	50	1	24831179	10640	27.35	3.25	12	0.03	1567.00	13166.00	51000	20230329	-15.98	29200	20220824	46.75	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	29600	44.76	20220825	1.10	Y	213420	200	49 억		1972303	N	N	9173	N	00	N
42	20230824	160915	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	-950	5	-2.13	3574017050	81150	67.65	45100	45200	43550	57900	31250	44600	44043.54	7.92	0	-1931	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	10839	27.86	3.32	12	0.33	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	1.19	Y	213420	200	49 억		1967089	N	N	9173	N	00	N
43	20230824	150914	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-850	5	-1.91	3312135350	75156	62.65	45100	45200	43550	57900	31250	44600	44070.14	7.92	0	-2827	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	10864	27.92	3.32	12	0.30	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	1.19	Y	213420	200	49 억		1967089	N	N	20929	N	00	N
44	20230824	140915	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-700	5	-1.57	2882715300	65375	54.50	45100	45200	43550	57900	31250	44600	44095.07	7.92	0	-3889	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	10901	28.02	3.33	12	0.26	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	1.19	Y	213420	200	49 억		1967089	N	N	20929	N	00	N
45	20230824	130919	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-750	5	-1.68	2538118650	57533	47.96	45100	45200	43550	57900	31250	44600	44115.88	7.92	0	-5203	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	10888	27.98	3.33	12	0.23	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	1.19	Y	213420	200	49 억		1967089	N	N	20929	N	00	N
46	20230824	120921	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	-400	5	-0.90	2086210300	47251	39.39	45100	45200	43550	57900	31250	44600	44151.66	7.92	0	-1812	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	10975	28.21	3.36	12	0.19	1567.00	13166.00	51000	20230329	-13.33	29200	20220824	51.37	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	29200	51.37	20220824	1.19	Y	213420	200	49 억		1967089	N	N	20929	N	00	N
47	20230824	110918	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	-400	5	-0.90	1738229700	39366	32.82	45100	45200	43550	57900	31250	44600	44155.61	7.92	0	-2028	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	10975	28.21	3.36	12	0.16	1567.00	13166.00	51000	20230329	-13.33	29200	20220824	51.37	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	29200	51.37	20220824	1.19	Y	213420	200	49 억		1967089	N	N	20929	N	00	N
48	20230824	100913	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-700	5	-1.57	1239332950	28046	23.38	45100	45200	43550	57900	31250	44600	44189.29	7.92	0	-1329	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	10901	28.02	3.33	12	0.11	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	1.19	Y	213420	200	49 억		1967089	N	N	20929	N	00	N
49	20230824	090916	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	0	3	0.00	255187250	5690	4.74	45100	45200	44350	57900	31250	44600	44848.37	7.92	0	-1023	46000	45300	44150	43450	42300	45650	43800	50	13300	200	33890	50	1	24831179	11075	28.46	3.39	12	0.02	1567.00	13166.00	51000	20230329	-12.55	29200	20220824	52.74	51000	-12.55	20230329	34100	30.79	20230118	51000	-12.55	20230329	29200	52.74	20220824	1.19	Y	213420	200	49 억		1967089	N	N	20929	N	00	N
50	20230823	160912	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	800	2	1.83	5287894450	119706	142.14	43250	44850	43000	56900	30700	43800	44173.80	7.91	0	11001	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	11075	28.46	3.39	12	0.48	1567.00	13166.00	51000	20230329	-12.55	29200	20220824	52.74	51000	-12.55	20230329	34100	30.79	20230118	51000	-12.55	20230329	29200	52.74	20220824	1.20	Y	213420	200	49 억		1963948	N	N	20929	N	00	N
51	20230823	150910	57	100.00	KSQ150		반도체	N	N	N	N		N	44750	950	2	2.17	4886282800	110722	131.47	43250	44800	43000	56900	30700	43800	44131.10	7.91	0	12182	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	11112	28.56	3.40	12	0.45	1567.00	13166.00	51000	20230329	-12.25	29200	20220824	53.25	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	29200	53.25	20220824	1.20	Y	213420	200	49 억		1963948	N	N	10238	N	00	N
52	20230823	140919	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	550	2	1.26	2877815850	65663	77.97	43250	44450	43000	56900	30700	43800	43827.05	7.91	0	19187	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	11013	28.30	3.37	12	0.26	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	1.20	Y	213420	200	49 억		1963948	N	N	10238	N	00	N
53	20230823	130910	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-50	5	-0.11	2122320900	48499	57.59	43250	44450	43000	56900	30700	43800	43760.10	7.91	0	17090	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	10864	27.92	3.32	12	0.20	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	1.20	Y	213420	200	49 억		1963948	N	N	10238	N	00	N
54	20230823	120917	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	50	2	0.11	1845984850	42191	50.10	43250	44450	43000	56900	30700	43800	43753.05	7.91	0	16339	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	10888	27.98	3.33	12	0.17	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	1.20	Y	213420	200	49 억		1963948	N	N	10238	N	00	N
55	20230823	110911	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	0	3	0.00	1537830850	35164	41.75	43250	44450	43000	56900	30700	43800	43733.10	7.91	0	13465	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	10876	27.95	3.33	12	0.14	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	1.20	Y	213420	200	49 억		1963948	N	N	10238	N	00	N
56	20230823	100913	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	-150	5	-0.34	1055950600	24140	28.66	43250	44450	43000	56900	30700	43800	43742.77	7.91	0	8732	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	10839	27.86	3.32	12	0.10	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	1.20	Y	213420	200	49 억		1963948	N	N	10238	N	00	N
57	20230823	090919	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	-500	5	-1.14	320604650	7401	8.79	43250	43650	43000	56900	30700	43800	43319.03	7.91	0	3811	45666	44732	44066	43132	42466	44400	42800	50	13100	200	33280	50	1	24831179	10752	27.63	3.29	12	0.03	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	1.20	Y	213420	200	49 억		1963948	N	N	10238	N	00	N
58	20230822	160907	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-750	5	-1.68	3694909800	84018	86.44	44850	45000	43400	57900	31200	44550	43977.60	7.78	0	24132	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	10876	27.95	3.33	12	0.34	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	1.21	Y	213420	200	49 억		1931383	N	N	10238	N	00	N
59	20230822	150908	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	-950	5	-2.13	3471237000	78901	81.17	44850	45000	43400	57900	31200	44550	43994.84	7.78	0	24312	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	10826	27.82	3.31	12	0.32	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	1.21	Y	213420	200	49 억		1931383	N	N	9480	N	00	N
60	20230822	140908	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-750	5	-1.68	2779999100	63054	64.87	44850	45000	43700	57900	31200	44550	44089.18	7.78	0	22362	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	10876	27.95	3.33	12	0.25	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	1.21	Y	213420	200	49 억		1931383	N	N	9480	N	00	N
61	20230822	130906	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-700	5	-1.57	2356372500	53393	54.93	44850	45000	43700	57900	31200	44550	44132.61	7.78	0	18050	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	10888	27.98	3.33	12	0.22	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	1.21	Y	213420	200	49 억		1931383	N	N	9480	N	00	N
62	20230822	120854	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-650	5	-1.46	2040230500	46190	47.52	44850	45000	43700	57900	31200	44550	44170.39	7.78	0	14632	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	10901	28.02	3.33	12	0.19	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	1.21	Y	213420	200	49 억		1931383	N	N	9480	N	00	N
63	20230822	110906	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-700	5	-1.57	1680762250	37985	39.08	44850	45000	43700	57900	31200	44550	44248.05	7.78	0	10764	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	10888	27.98	3.33	12	0.15	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	1.21	Y	213420	200	49 억		1931383	N	N	9480	N	00	N
64	20230822	100903	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	-500	5	-1.12	1088604750	24498	25.20	44850	45000	44000	57900	31200	44550	44436.47	7.78	0	5236	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	10938	28.11	3.35	12	0.10	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	1.21	Y	213420	200	49 억		1931383	N	N	9480	N	00	N
65	20230822	090903	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	-200	5	-0.45	350721150	7855	8.08	44850	45000	44350	57900	31200	44550	44649.41	7.78	0	627	46016	45282	44766	44032	43516	45025	43775	50	13350	200	33850	50	1	24831179	11013	28.30	3.37	12	0.03	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	1.21	Y	213420	200	49 억		1931383	N	N	9480	N	00	N
66	20230821	160901	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-700	5	-1.55	4329673650	96933	63.57	45450	45500	44250	58800	31700	45250	44666.32	7.73	0	8167	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11062	28.43	3.38	12	0.39	1567.00	13166.00	51000	20230329	-12.65	29200	20220824	52.57	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	29200	52.57	20220824	1.27	Y	213420	200	49 억		1920521	N	N	9480	N	00	N
67	20230821	150908	57	100.00	KSQ150		반도체	N	N	N	N		N	44700	-550	5	-1.22	4136305500	92601	60.73	45450	45500	44250	58800	31700	45250	44667.41	7.73	0	8243	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11100	28.53	3.40	12	0.37	1567.00	13166.00	51000	20230329	-12.35	29200	20220824	53.08	51000	-12.35	20230329	34100	31.09	20230118	51000	-12.35	20230329	29200	53.08	20220824	1.27	Y	213420	200	49 억		1920521	N	N	23097	N	00	N
68	20230821	140904	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	-800	5	-1.77	3233818900	72337	47.44	45450	45500	44250	58800	31700	45250	44704.15	7.73	0	7247	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11037	28.37	3.38	12	0.29	1567.00	13166.00	51000	20230329	-12.84	29200	20220824	52.23	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	29200	52.23	20220824	1.27	Y	213420	200	49 억		1920521	N	N	23097	N	00	N
69	20230821	130914	57	100.00	KSQ150		반도체	N	N	N	N		N	44800	-450	5	-0.99	2799617100	62613	41.06	45450	45500	44250	58800	31700	45250	44712.17	7.73	0	5025	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11124	28.59	3.40	12	0.25	1567.00	13166.00	51000	20230329	-12.16	29200	20220824	53.42	51000	-12.16	20230329	34100	31.38	20230118	51000	-12.16	20230329	29200	53.42	20220824	1.27	Y	213420	200	49 억		1920521	N	N	23097	N	00	N
70	20230821	120911	57	100.00	KSQ150		반도체	N	N	N	N		N	44700	-550	5	-1.22	2517998500	56311	36.93	45450	45500	44250	58800	31700	45250	44714.98	7.73	0	3333	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11100	28.53	3.40	12	0.23	1567.00	13166.00	51000	20230329	-12.35	29200	20220824	53.08	51000	-12.35	20230329	34100	31.09	20230118	51000	-12.35	20230329	29200	53.08	20220824	1.27	Y	213420	200	49 억		1920521	N	N	23097	N	00	N
71	20230821	110903	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	-650	5	-1.44	2148844200	48015	31.49	45450	45500	44250	58800	31700	45250	44752.57	7.73	0	366	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11075	28.46	3.39	12	0.19	1567.00	13166.00	51000	20230329	-12.55	29200	20220824	52.74	51000	-12.55	20230329	34100	30.79	20230118	51000	-12.55	20230329	29200	52.74	20220824	1.27	Y	213420	200	49 억		1920521	N	N	23097	N	00	N
72	20230821	100901	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	-350	5	-0.77	1196261300	26639	17.47	45450	45500	44600	58800	31700	45250	44905.09	7.73	0	-3480	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11149	28.65	3.41	12	0.11	1567.00	13166.00	51000	20230329	-11.96	29200	20220824	53.77	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	29200	53.77	20220824	1.27	Y	213420	200	49 억		1920521	N	N	23097	N	00	N
73	20230821	090910	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	-150	5	-0.33	280326200	6220	4.08	45450	45500	44600	58800	31700	45250	45065.56	7.73	0	-2230	46516	45882	45066	44432	43616	46200	44750	50	13550	200	34390	50	1	24831179	11199	28.78	3.43	12	0.03	1567.00	13166.00	51000	20230329	-11.57	29200	20220824	54.45	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	29200	54.45	20220824	1.27	Y	213420	200	49 억		1920521	N	N	23097	N	00	N
74	20230818	160903	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	100	2	0.22	6858676500	152056	61.31	44600	45700	44250	58600	31650	45150	45106.11	7.68	0	2661	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11236	28.88	3.44	12	0.61	1567.00	13166.00	51000	20230329	-11.27	29200	20220824	54.97	51000	-11.27	20230329	34100	32.70	20230118	51000	-11.27	20230329	29200	54.97	20220824	1.34	Y	213420	200	49 억		1908161	N	N	23097	N	00	N
75	20230818	150855	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	0	3	0.00	6587795050	146056	58.89	44600	45700	44250	58600	31650	45150	45104.58	7.68	0	1741	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11211	28.81	3.43	12	0.59	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	1.34	Y	213420	200	49 억		1908161	N	N	14473	N	00	N
76	20230818	140902	57	100.00	KSQ150		반도체	N	N	N	N		N	45300	150	2	0.33	5605938150	124355	50.14	44600	45700	44250	58600	31650	45150	45080.11	7.68	0	4303	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11249	28.91	3.44	12	0.50	1567.00	13166.00	51000	20230329	-11.18	29200	20220824	55.14	51000	-11.18	20230329	34100	32.84	20230118	51000	-11.18	20230329	29200	55.14	20220824	1.34	Y	213420	200	49 억		1908161	N	N	14473	N	00	N
77	20230818	130855	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	100	2	0.22	4564110150	101391	40.88	44600	45700	44250	58600	31650	45150	45014.93	7.68	0	5826	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11236	28.88	3.44	12	0.41	1567.00	13166.00	51000	20230329	-11.27	29200	20220824	54.97	51000	-11.27	20230329	34100	32.70	20230118	51000	-11.27	20230329	29200	54.97	20220824	1.34	Y	213420	200	49 억		1908161	N	N	14473	N	00	N
78	20230818	120906	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	0	3	0.00	3910677850	86936	35.05	44600	45700	44250	58600	31650	45150	44983.39	7.68	0	2787	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11211	28.81	3.43	12	0.35	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	1.34	Y	213420	200	49 억		1908161	N	N	14473	N	00	N
79	20230818	110858	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	50	2	0.11	3191787950	70967	28.61	44600	45700	44250	58600	31650	45150	44975.64	7.68	0	837	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11224	28.84	3.43	12	0.29	1567.00	13166.00	51000	20230329	-11.37	29200	20220824	54.79	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	29200	54.79	20220824	1.34	Y	213420	200	49 억		1908161	N	N	14473	N	00	N
80	20230818	100902	57	100.00	KSQ150		반도체	N	N	N	N		N	45350	200	2	0.44	1777874200	39816	16.05	44600	45400	44250	58600	31650	45150	44652.12	7.68	0	5586	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11261	28.94	3.44	12	0.16	1567.00	13166.00	51000	20230329	-11.08	29200	20220824	55.31	51000	-11.08	20230329	34100	32.99	20230118	51000	-11.08	20230329	29200	55.31	20220824	1.34	Y	213420	200	49 억		1908161	N	N	14473	N	00	N
81	20230818	090906	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-600	5	-1.33	378464700	8500	3.43	44600	44950	44300	58600	31650	45150	44524.45	7.68	0	1646	46983	46066	44533	43616	42083	46525	44075	50	13475	200	34310	50	1	24831179	11062	28.43	3.38	12	0.03	1567.00	13166.00	51000	20230329	-12.65	29200	20220824	52.57	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	29200	52.57	20220824	1.34	Y	213420	200	49 억		1908161	N	N	14473	N	00	N
82	20230817	160902	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	1650	2	3.79	10996886000	247173	139.99	43200	45450	43000	56500	30450	43500	44490.48	7.70	0	6811	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	50	1	24831179	11211	28.81	3.43	12	1.00	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	1.36	Y	213420	200	49 억		1912745	N	N	14473	N	00	N
83	20230817	150908	57	100.00	KSQ150		반도체	N	N	N	N		N	45350	1850	2	4.25	10421636250	234478	132.80	43200	45400	43000	56500	30450	43500	44446.32	7.70	0	8071	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	50	1	24831179	11261	28.94	3.44	12	0.94	1567.00	13166.00	51000	20230329	-11.08	29200	20220824	55.31	51000	-11.08	20230329	34100	32.99	20230118	51000	-11.08	20230329	29200	55.31	20220824	1.36	Y	213420	200	49 억		1912745	N	N	11516	N	00	N
84	20230817	140900	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	1500	2	3.45	7733812000	174951	99.08	43200	45200	43000	56500	30450	43500	44205.79	7.70	0	7141	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	50	1	24831179	11174	28.72	3.42	12	0.70	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	1.36	Y	213420	200	49 억		1912745	N	N	11516	N	00	N
85	20230817	130857	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	1000	2	2.30	5223803200	119102	67.45	43200	44550	43000	56500	30450	43500	43860.06	7.70	0	3672	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	50	1	24831179	11050	28.40	3.38	12	0.48	1567.00	13166.00	51000	20230329	-12.75	29200	20220824	52.40	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	29200	52.40	20220824	1.36	Y	213420	200	49 억		1912745	N	N	11516	N	00	N
86	20230817	120901	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	850	2	1.95	3973040450	90922	51.49	43200	44350	43000	56500	30450	43500	43697.35	7.70	0	1675	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	50	1	24831179	11013	28.30	3.37	12	0.37	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	1.36	Y	213420	200	49 억		1912745	N	N	11516	N	00	N
87	20230817	110901	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	250	2	0.57	2356989450	54312	30.76	43200	43750	43000	56500	30450	43500	43397.12	7.70	0	669	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	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		1912745	N	N	11516	N	00	N
88	20230817	100856	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-100	5	-0.23	1688495150	38910	22.04	43200	43700	43050	56500	30450	43500	43394.75	7.70	0	2235	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	50	1	24831179	10777	27.70	3.30	12	0.16	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	1.36	Y	213420	200	49 억		1912745	N	N	11516	N	00	N
89	20230817	090854	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-150	5	-0.34	284746200	6567	3.72	43200	43700	43050	56500	30450	43500	43359.09	7.70	0	1355	44900	44200	43600	42900	42300	44550	43250	50	13025	200	33060	50	1	24831179	10764	27.66	3.29	12	0.03	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	1.36	Y	213420	200	49 억		1912745	N	N	11516	N	00	N
90	20230816	160900	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	200	2	0.46	7623095650	174552	68.31	43200	44300	43000	56200	30350	43300	43672.85	7.67	0	-16300	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10802	27.76	3.30	12	0.70	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	1.35	Y	213420	200	49 억		1904524	N	N	11516	N	00	N
91	20230816	150903	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	200	2	0.46	7358858950	168476	65.93	43200	44300	43000	56200	30350	43300	43679.07	7.67	0	-14555	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10802	27.76	3.30	12	0.68	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	1.35	Y	213420	200	49 억		1904524	N	N	17585	N	00	N
92	20230816	140900	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	250	2	0.58	6396024500	146376	57.28	43200	44300	43000	56200	30350	43300	43695.97	7.67	0	-7346	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10814	27.79	3.31	12	0.59	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		1904524	N	N	17585	N	00	N
93	20230816	130857	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	600	2	1.39	5580812250	127739	49.99	43200	44300	43000	56200	30350	43300	43689.31	7.67	0	1397	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10901	28.02	3.33	12	0.51	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		1904524	N	N	17585	N	00	N
94	20230816	120909	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	450	2	1.04	4838613850	110830	43.37	43200	44300	43000	56200	30350	43300	43658.12	7.67	0	8076	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10864	27.92	3.32	12	0.45	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		1904524	N	N	17585	N	00	N
95	20230816	110906	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	450	2	1.04	4140198500	94831	37.11	43200	44300	43000	56200	30350	43300	43658.87	7.67	0	12966	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10864	27.92	3.32	12	0.38	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		1904524	N	N	17585	N	00	N
96	20230816	100901	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	300	2	0.69	2272221350	52247	20.45	43200	43800	43000	56200	30350	43300	43490.14	7.67	0	-897	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10826	27.82	3.31	12	0.21	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	1.35	Y	213420	200	49 억		1904524	N	N	17585	N	00	N
97	20230816	090857	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	100	2	0.23	543581750	12516	4.90	43200	43750	43200	56200	30350	43300	43431.40	7.67	0	3022	44433	43866	42933	42366	41433	44150	42650	50	12925	200	32900	50	1	24831179	10777	27.70	3.30	12	0.05	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	1.35	Y	213420	200	49 억		1904524	N	N	17585	N	00	N
98	20230814	160850	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	1600	2	3.84	10947695800	253840	245.76	42550	43500	42000	54200	29200	41700	43128.27	7.61	0	30771	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10752	27.63	3.29	12	1.02	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	1.35	Y	213420	200	49 억		1889114	N	N	17535	N	00	N
99	20230814	150846	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	1700	2	4.08	10578260800	245313	237.50	42550	43500	42000	54200	29200	41700	43121.48	7.61	0	30431	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10777	27.70	3.30	12	0.99	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	1.35	Y	213420	200	49 억		1889114	N	N	20817	N	00	N
100	20230814	140849	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	1050	2	2.52	9024285300	209394	202.73	42550	43500	42000	54200	29200	41700	43097.15	7.61	0	25072	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10615	27.28	3.25	12	0.84	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	1.35	Y	213420	200	49 억		1889114	N	N	20817	N	00	N
101	20230814	130839	57	100.00	KSQ150		반도체	N	N	N	N		N	43250	1550	2	3.72	7976254500	185071	179.18	42550	43500	42000	54200	29200	41700	43098.35	7.61	0	28717	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10739	27.60	3.28	12	0.75	1567.00	13166.00	51000	20230329	-15.20	29200	20220824	48.12	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	29200	48.12	20220824	1.35	Y	213420	200	49 억		1889114	N	N	20817	N	00	N
102	20230814	120846	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	1750	2	4.20	6946338900	161340	156.20	42550	43500	42000	54200	29200	41700	43054.04	7.61	0	29201	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10789	27.73	3.30	12	0.65	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	1.35	Y	213420	200	49 억		1889114	N	N	20817	N	00	N
103	20230814	110841	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	1750	2	4.20	5928070000	137857	133.47	42550	43500	42000	54200	29200	41700	43001.59	7.61	0	30338	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10789	27.73	3.30	12	0.56	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	1.35	Y	213420	200	49 억		1889114	N	N	20817	N	00	N
104	20230814	100842	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	1650	2	3.96	3644254150	85157	82.45	42550	43350	42000	54200	29200	41700	42794.53	7.61	0	14374	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10764	27.66	3.29	12	0.34	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	1.35	Y	213420	200	49 억		1889114	N	N	20817	N	00	N
105	20230814	090840	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	1000	2	2.40	797923750	18801	18.20	42550	42800	42000	54200	29200	41700	42440.50	7.61	0	784	42766	42232	41416	40882	40066	42500	41150	50	12500	200	31690	50	1	24831179	10603	27.25	3.24	12	0.08	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	1.35	Y	213420	200	49 억		1889114	N	N	20817	N	00	N
106	20230811	160841	57	100.00	KSQ150		반도체	N	N	N	N		N	41700	700	2	1.71	4205905400	101109	87.20	40600	41950	40600	53300	28700	41000	41597.73	7.54	0	-31058	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10355	26.61	3.17	12	0.41	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	1.35	Y	213420	200	49 억		1872709	N	N	20817	N	00	N
107	20230811	150837	57	100.00	KSQ150		반도체	N	N	N	N		N	41700	700	2	1.71	4073359900	97930	84.46	40600	41950	40600	53300	28700	41000	41594.61	7.54	0	-30133	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10355	26.61	3.17	12	0.39	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	1.35	Y	213420	200	49 억		1872709	N	N	26097	N	00	N
108	20230811	140835	57	100.00	KSQ150		반도체	N	N	N	N		N	41750	750	2	1.83	3230535450	77760	67.06	40600	41950	40600	53300	28700	41000	41544.95	7.54	0	-18403	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10367	26.64	3.17	12	0.31	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	1.35	Y	213420	200	49 억		1872709	N	N	26097	N	00	N
109	20230811	130834	57	100.00	KSQ150		반도체	N	N	N	N		N	41900	900	2	2.20	2453198600	59139	51.00	40600	41950	40600	53300	28700	41000	41481.91	7.54	0	-9167	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10404	26.74	3.18	12	0.24	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	1.35	Y	213420	200	49 억		1872709	N	N	26097	N	00	N
110	20230811	120826	57	100.00	KSQ150		반도체	N	N	N	N		N	41800	800	2	1.95	2037051900	49182	42.42	40600	41950	40600	53300	28700	41000	41418.65	7.54	0	-4630	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10379	26.68	3.17	12	0.20	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	1.35	Y	213420	200	49 억		1872709	N	N	26097	N	00	N
111	20230811	110827	57	100.00	KSQ150		반도체	N	N	N	N		N	41750	750	2	1.83	1582600150	38298	33.03	40600	41950	40600	53300	28700	41000	41323.31	7.54	0	-2937	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10367	26.64	3.17	12	0.15	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	1.35	Y	213420	200	49 억		1872709	N	N	26097	N	00	N
112	20230811	100824	57	100.00	KSQ150		반도체	N	N	N	N		N	40800	-200	5	-0.49	520748350	12723	10.97	40600	41250	40600	53300	28700	41000	40929.68	7.54	0	-1576	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10131	26.04	3.10	12	0.05	1567.00	13166.00	51000	20230329	-20.00	29200	20220824	39.73	51000	-20.00	20230329	34100	19.65	20230118	51000	-20.00	20230329	29200	39.73	20220824	1.35	Y	213420	200	49 억		1872709	N	N	26097	N	00	N
113	20230811	090834	57	100.00	KSQ150		반도체	N	N	N	N		N	40650	-350	5	-0.85	92057600	2259	1.95	40600	41050	40600	53300	28700	41000	40751.48	7.54	0	18	42333	41666	40483	39816	38633	42000	40150	50	12300	200	31160	50	1	24831179	10094	25.94	3.09	12	0.01	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	1.35	Y	213420	200	49 억		1872709	N	N	26097	N	00	N
114	20230810	160825	57	100.00	KSQ150		반도체	N	N	N	N		N	41000	150	2	0.37	4670577300	115590	193.79	40450	41150	39300	53100	28600	40850	40404.25	7.57	0	-49654	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	10181	26.16	3.11	12	0.47	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	1.34	Y	213420	200	49 억		1880299	N	N	26097	N	00	N
115	20230810	150822	57	100.00	KSQ150		반도체	N	N	N	N		N	41000	150	2	0.37	4350090400	107773	180.68	40450	41150	39300	53100	28600	40850	40363.45	7.57	0	-44038	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	10181	26.16	3.11	12	0.43	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	1.34	Y	213420	200	49 억		1880299	N	N	11704	N	00	N
116	20230810	140822	57	100.00	KSQ150		반도체	N	N	N	N		N	40950	100	2	0.24	3517393700	87461	146.63	40450	41150	39300	53100	28600	40850	40216.71	7.57	0	-31953	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	10168	26.13	3.11	12	0.35	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	1.34	Y	213420	200	49 억		1880299	N	N	11704	N	00	N
117	20230810	130815	57	100.00	KSQ150		반도체	N	N	N	N		N	40350	-500	5	-1.22	2626017850	65665	110.09	40450	40700	39300	53100	28600	40850	39991.13	7.57	0	-22306	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	10019	25.75	3.06	12	0.26	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		1880299	N	N	11704	N	00	N
118	20230810	120831	57	100.00	KSQ150		반도체	N	N	N	N		N	40600	-250	5	-0.61	2191230800	54923	92.08	40450	40700	39300	53100	28600	40850	39896.41	7.57	0	-15879	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	10081	25.91	3.08	12	0.22	1567.00	13166.00	51000	20230329	-20.39	29200	20220824	39.04	51000	-20.39	20230329	34100	19.06	20230118	51000	-20.39	20230329	29200	39.04	20220824	1.34	Y	213420	200	49 억		1880299	N	N	11704	N	00	N
119	20230810	110832	57	100.00	KSQ150		반도체	N	N	N	N		N	39950	-900	5	-2.20	1555803300	39240	65.79	40450	40450	39300	53100	28600	40850	39648.40	7.57	0	-10452	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	9920	25.49	3.03	12	0.16	1567.00	13166.00	51000	20230329	-21.67	29200	20220824	36.82	51000	-21.67	20230329	34100	17.16	20230118	51000	-21.67	20230329	29200	36.82	20220824	1.34	Y	213420	200	49 억		1880299	N	N	11704	N	00	N
120	20230810	100826	57	100.00	KSQ150		반도체	N	N	N	N		N	39450	-1400	5	-3.43	1018878900	25695	43.08	40450	40450	39300	53100	28600	40850	39652.81	7.57	0	-11973	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	9796	25.18	3.00	12	0.10	1567.00	13166.00	51000	20230329	-22.65	29200	20220824	35.10	51000	-22.65	20230329	34100	15.69	20230118	51000	-22.65	20230329	29200	35.10	20220824	1.34	Y	213420	200	49 억		1880299	N	N	11704	N	00	N
121	20230810	090836	57	100.00	KSQ150		반도체	N	N	N	N		N	39650	-1200	5	-2.94	265179250	6656	11.16	40450	40450	39550	53100	28600	40850	39840.63	7.57	0	-3895	41816	41332	40766	40282	39716	41050	40000	50	12250	200	31040	50	1	24831179	9846	25.30	3.01	12	0.03	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	1.34	Y	213420	200	49 억		1880299	N	N	11704	N	00	N
122	20230809	160825	57	100.00	KSQ150		반도체	N	N	N	N		N	40850	-50	5	-0.12	2421913300	59428	48.52	41000	41250	40200	53100	28650	40900	40753.72	7.61	0	-27506	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10144	26.07	3.10	12	0.24	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	1.41	Y	213420	200	49 억		1890733	N	N	11704	N	00	N
123	20230809	150814	57	100.00	KSQ150		반도체	N	N	N	N		N	40800	-100	5	-0.24	2281150600	55979	45.70	41000	41250	40200	53100	28650	40900	40750.11	7.61	0	-25567	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10131	26.04	3.10	12	0.23	1567.00	13166.00	51000	20230329	-20.00	29200	20220824	39.73	51000	-20.00	20230329	34100	19.65	20230118	51000	-20.00	20230329	29200	39.73	20220824	1.41	Y	213420	200	49 억		1890733	N	N	22546	N	00	N
124	20230809	140812	57	100.00	KSQ150		반도체	N	N	N	N		N	40950	50	2	0.12	1810172550	44452	36.29	41000	41250	40200	53100	28650	40900	40721.95	7.61	0	-17070	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10168	26.13	3.11	12	0.18	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	1.41	Y	213420	200	49 억		1890733	N	N	22546	N	00	N
125	20230809	130832	57	100.00	KSQ150		반도체	N	N	N	N		N	41050	150	2	0.37	1257037400	30984	25.30	41000	41200	40200	53100	28650	40900	40570.50	7.61	0	-9006	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10193	26.20	3.12	12	0.12	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	1.41	Y	213420	200	49 억		1890733	N	N	22546	N	00	N
126	20230809	120828	57	100.00	KSQ150		반도체	N	N	N	N		N	40650	-250	5	-0.61	1022538250	25247	20.61	41000	41200	40200	53100	28650	40900	40501.33	7.61	0	-7292	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10094	25.94	3.09	12	0.10	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	1.41	Y	213420	200	49 억		1890733	N	N	22546	N	00	N
127	20230809	110824	57	100.00	KSQ150		반도체	N	N	N	N		N	40500	-400	5	-0.98	828470900	20476	16.72	41000	41200	40200	53100	28650	40900	40460.52	7.61	0	-4902	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10057	25.85	3.08	12	0.08	1567.00	13166.00	51000	20230329	-20.59	29200	20220824	38.70	51000	-20.59	20230329	34100	18.77	20230118	51000	-20.59	20230329	29200	38.70	20220824	1.41	Y	213420	200	49 억		1890733	N	N	22546	N	00	N
128	20230809	100812	57	100.00	KSQ150		반도체	N	N	N	N		N	40450	-450	5	-1.10	568189150	14046	11.47	41000	41200	40200	53100	28650	40900	40451.93	7.61	0	-1536	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10044	25.81	3.07	12	0.06	1567.00	13166.00	51000	20230329	-20.69	29200	20220824	38.53	51000	-20.69	20230329	34100	18.62	20230118	51000	-20.69	20230329	29200	38.53	20220824	1.41	Y	213420	200	49 억		1890733	N	N	22546	N	00	N
129	20230809	090816	57	100.00	KSQ150		반도체	N	N	N	N		N	40550	-350	5	-0.86	85655800	2100	1.71	41000	41200	40550	53100	28650	40900	40788.32	7.61	0	-41	43366	42132	41166	39932	38966	41650	39450	50	12225	200	31080	50	1	24831179	10069	25.88	3.08	12	0.01	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	1.41	Y	213420	200	49 억		1890733	N	N	22546	N	00	N
130	20230808	160832	57	100.00	KSQ150		반도체	N	N	N	N		N	40900	-250	5	-0.61	5035803600	122434	66.97	41600	42400	40200	53400	28850	41150	41130.87	7.66	114	-31388	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10156	26.10	3.11	12	0.49	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	1.40	Y	213420	200	49 억		1902093	N	N	22546	N	00	N
131	20230808	150822	57	100.00	KSQ150		반도체	N	N	N	N		N	40800	-350	5	-0.85	4911069150	119383	65.31	41600	42400	40200	53400	28850	41150	41137.09	7.66	114	-31136	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10131	26.04	3.10	12	0.48	1567.00	13166.00	51000	20230329	-20.00	29200	20220824	39.73	51000	-20.00	20230329	34100	19.65	20230118	51000	-20.00	20230329	29200	39.73	20220824	1.40	Y	213420	200	49 억		1902093	N	N	14761	N	00	N
132	20230808	140818	57	100.00	KSQ150		반도체	N	N	N	N		N	41400	250	2	0.61	4299827500	104522	57.18	41600	42400	40200	53400	28850	41150	41138.01	7.66	114	-25597	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10280	26.42	3.14	12	0.42	1567.00	13166.00	51000	20230329	-18.82	29200	20220824	41.78	51000	-18.82	20230329	34100	21.41	20230118	51000	-18.82	20230329	29200	41.78	20220824	1.40	Y	213420	200	49 억		1902093	N	N	14761	N	00	N
133	20230808	130809	57	100.00	KSQ150		반도체	N	N	N	N		N	40900	-250	5	-0.61	3398980650	82669	45.22	41600	42400	40200	53400	28850	41150	41115.54	7.66	114	-17417	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10156	26.10	3.11	12	0.33	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	1.40	Y	213420	200	49 억		1902093	N	N	14761	N	00	N
134	20230808	120816	57	100.00	KSQ150		반도체	N	N	N	N		N	41050	-100	5	-0.24	3014506900	73286	40.09	41600	42400	40200	53400	28850	41150	41133.46	7.66	114	-14387	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10193	26.20	3.12	12	0.30	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	1.40	Y	213420	200	49 억		1902093	N	N	14761	N	00	N
135	20230808	110805	57	100.00	KSQ150		반도체	N	N	N	N		N	40500	-650	5	-1.58	2485070450	60288	32.98	41600	42400	40200	53400	28850	41150	41219.98	7.66	114	-12982	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10057	25.85	3.08	12	0.24	1567.00	13166.00	51000	20230329	-20.59	29200	20220824	38.70	51000	-20.59	20230329	34100	18.77	20230118	51000	-20.59	20230329	29200	38.70	20220824	1.40	Y	213420	200	49 억		1902093	N	N	14761	N	00	N
136	20230808	100817	57	100.00	KSQ150		반도체	N	N	N	N		N	40850	-300	5	-0.73	1790133700	43107	23.58	41600	42400	40650	53400	28850	41150	41527.68	7.66	114	-6676	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10144	26.07	3.10	12	0.17	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	1.40	Y	213420	200	49 억		1902093	N	N	14761	N	00	N
137	20230808	090822	57	100.00	KSQ150		반도체	N	N	N	N		N	41850	700	2	1.70	631007200	15019	8.22	41600	42400	41600	53400	28850	41150	42013.93	7.66	114	-4967	43316	42232	40566	39482	37816	42775	40025	50	12275	200	31270	50	1	24831179	10392	26.71	3.18	12	0.06	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	1.40	Y	213420	200	49 억		1902093	N	N	14761	N	00	N
138	20230807	160813	57	100.00	KSQ150		반도체	N	N	N	N		N	41150	2050	2	5.24	7467791200	182564	333.46	39150	41650	38900	50800	27400	39100	40905.32	7.66	114	6264	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	10218	26.26	3.13	12	0.74	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	1.40	Y	213420	200	49 억		1901310	N	N	14761	N	00	N
139	20230807	150814	57	100.00	KSQ150		반도체	N	N	N	N		N	41400	2300	2	5.88	7014749850	171610	313.45	39150	41650	38900	50800	27400	39100	40876.65	7.66	114	7189	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	10280	26.42	3.14	12	0.69	1567.00	13166.00	51000	20230329	-18.82	29200	20220824	41.78	51000	-18.82	20230329	34100	21.41	20230118	51000	-18.82	20230329	29200	41.78	20220824	1.40	Y	213420	200	49 억		1901310	N	N	10525	N	00	N
140	20230807	140818	57	100.00	KSQ150		반도체	N	N	N	N		N	41000	1900	2	4.86	5845485950	143161	261.49	39150	41650	38900	50800	27400	39100	40832.18	7.66	114	14189	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	10181	26.16	3.11	12	0.58	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	1.40	Y	213420	200	49 억		1901310	N	N	10525	N	00	N
141	20230807	130809	57	100.00	KSQ150		반도체	N	N	N	N		N	41400	2300	2	5.88	5081944550	124613	227.61	39150	41650	38900	50800	27400	39100	40782.52	7.66	114	23668	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	10280	26.42	3.14	12	0.50	1567.00	13166.00	51000	20230329	-18.82	29200	20220824	41.78	51000	-18.82	20230329	34100	21.41	20230118	51000	-18.82	20230329	29200	41.78	20220824	1.40	Y	213420	200	49 억		1901310	N	N	10525	N	00	N
142	20230807	120808	57	100.00	KSQ150		반도체	N	N	N	N		N	41450	2350	2	6.01	4402126550	108224	197.67	39150	41500	38900	50800	27400	39100	40676.82	7.66	114	22664	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	10293	26.45	3.15	12	0.44	1567.00	13166.00	51000	20230329	-18.73	29200	20220824	41.95	51000	-18.73	20230329	34100	21.55	20230118	51000	-18.73	20230329	29200	41.95	20220824	1.40	Y	213420	200	49 억		1901310	N	N	10525	N	00	N
143	20230807	110802	57	100.00	KSQ150		반도체	N	N	N	N		N	41200	2100	2	5.37	3332743550	82333	150.38	39150	41300	38900	50800	27400	39100	40479.70	7.66	114	13477	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	10230	26.29	3.13	12	0.33	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	1.40	Y	213420	200	49 억		1901310	N	N	10525	N	00	N
144	20230807	100812	57	100.00	KSQ150		반도체	N	N	N	N		N	40450	1350	2	3.45	1522436200	38134	69.65	39150	40450	38900	50800	27400	39100	39924.45	7.66	114	-2386	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	10044	25.81	3.07	12	0.15	1567.00	13166.00	51000	20230329	-20.69	29200	20220824	38.53	51000	-20.69	20230329	34100	18.62	20230118	51000	-20.69	20230329	29200	38.53	20220824	1.40	Y	213420	200	49 억		1901310	N	N	10525	N	00	N
145	20230807	090809	57	100.00	KSQ150		반도체	N	N	N	N		N	39300	200	2	0.51	203906650	5203	9.50	39150	39400	38900	50800	27400	39100	39191.12	7.66	114	-2853	40000	39550	39200	38750	38400	39375	38575	50	11700	200	29710	50	1	24831179	9759	25.08	2.98	12	0.02	1567.00	13166.00	51000	20230329	-22.94	29200	20220824	34.59	51000	-22.94	20230329	34100	15.25	20230118	51000	-22.94	20230329	29200	34.59	20220824	1.40	Y	213420	200	49 억		1901310	N	N	10525	N	00	N
146	20230804	160804	57	100.00	KSQ150		반도체	N	N	N	N		N	39100	-350	5	-0.89	2141215050	54509	49.60	39450	39650	38850	51200	27650	39450	39282.13	7.68	0	-6506	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9709	24.95	2.97	12	0.22	1567.00	13166.00	51000	20230329	-23.33	29200	20220824	33.90	51000	-23.33	20230329	34100	14.66	20230118	51000	-23.33	20230329	29200	33.90	20220824	1.35	Y	213420	200	49 억		1906885	N	N	10508	N	00	N
147	20230804	150803	57	100.00	KSQ150		반도체	N	N	N	N		N	39350	-100	5	-0.25	1866803300	47499	43.22	39450	39650	38850	51200	27650	39450	39301.95	7.68	0	-8980	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9771	25.11	2.99	12	0.19	1567.00	13166.00	51000	20230329	-22.84	29200	20220824	34.76	51000	-22.84	20230329	34100	15.40	20230118	51000	-22.84	20230329	29200	34.76	20220824	1.35	Y	213420	200	49 억		1906885	N	N	9195	N	00	N
148	20230804	140816	57	100.00	KSQ150		반도체	N	N	N	N		N	39350	-100	5	-0.25	1438154700	36608	33.31	39450	39650	38850	51200	27650	39450	39285.26	7.68	0	-9727	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9771	25.11	2.99	12	0.15	1567.00	13166.00	51000	20230329	-22.84	29200	20220824	34.76	51000	-22.84	20230329	34100	15.40	20230118	51000	-22.84	20230329	29200	34.76	20220824	1.35	Y	213420	200	49 억		1906885	N	N	9195	N	00	N
149	20230804	130801	57	100.00	KSQ150		반도체	N	N	N	N		N	39400	-50	5	-0.13	1169979400	29800	27.12	39450	39650	38850	51200	27650	39450	39261.05	7.68	0	-7996	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9783	25.14	2.99	12	0.12	1567.00	13166.00	51000	20230329	-22.75	29200	20220824	34.93	51000	-22.75	20230329	34100	15.54	20230118	51000	-22.75	20230329	29200	34.93	20220824	1.35	Y	213420	200	49 억		1906885	N	N	9195	N	00	N
150	20230804	120759	57	100.00	KSQ150		반도체	N	N	N	N		N	39550	100	2	0.25	964272200	24585	22.37	39450	39650	38850	51200	27650	39450	39221.97	7.68	0	-6046	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9821	25.24	3.00	12	0.10	1567.00	13166.00	51000	20230329	-22.45	29200	20220824	35.45	51000	-22.45	20230329	34100	15.98	20230118	51000	-22.45	20230329	29200	35.45	20220824	1.35	Y	213420	200	49 억		1906885	N	N	9195	N	00	N
151	20230804	110808	57	100.00	KSQ150		반도체	N	N	N	N		N	39150	-300	5	-0.76	818991750	20896	19.01	39450	39650	38850	51200	27650	39450	39193.71	7.68	0	-4191	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9721	24.98	2.97	12	0.08	1567.00	13166.00	51000	20230329	-23.24	29200	20220824	34.08	51000	-23.24	20230329	34100	14.81	20230118	51000	-23.24	20230329	29200	34.08	20220824	1.35	Y	213420	200	49 억		1906885	N	N	9195	N	00	N
152	20230804	100754	57	100.00	KSQ150		반도체	N	N	N	N		N	39250	-200	5	-0.51	484033850	12376	11.26	39450	39450	38850	51200	27650	39450	39110.69	7.68	0	-2280	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9746	25.05	2.98	12	0.05	1567.00	13166.00	51000	20230329	-23.04	29200	20220824	34.42	51000	-23.04	20230329	34100	15.10	20230118	51000	-23.04	20230329	29200	34.42	20220824	1.35	Y	213420	200	49 억		1906885	N	N	9195	N	00	N
153	20230804	090755	57	100.00	KSQ150		반도체	N	N	N	N		N	38950	-500	5	-1.27	115228600	2952	2.69	39450	39450	38850	51200	27650	39450	39034.08	7.68	0	-651	40383	39916	39233	38766	38083	39575	38425	50	11775	200	29980	50	1	24831179	9672	24.86	2.96	12	0.01	1567.00	13166.00	51000	20230329	-23.63	29200	20220824	33.39	51000	-23.63	20230329	34100	14.22	20230118	51000	-23.63	20230329	29200	33.39	20220824	1.35	Y	213420	200	49 억		1906885	N	N	9195	N	00	N
154	20230803	160756	57	100.00	KSQ150		반도체	N	N	N	N		N	39450	-200	5	-0.50	4288280650	109756	92.66	39550	39700	38550	51500	27800	39650	39070.96	7.63	205	8149	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9796	25.18	3.00	12	0.44	1567.00	13166.00	51000	20230329	-22.65	29200	20220824	35.10	51000	-22.65	20230329	34100	15.69	20230118	51000	-22.65	20230329	29200	35.10	20220824	1.37	Y	213420	200	49 억		1895396	N	N	9195	N	00	N
155	20230803	150803	57	100.00	KSQ150		반도체	N	N	N	N		N	39100	-550	5	-1.39	4118681150	105443	89.02	39550	39700	38550	51500	27800	39650	39060.74	7.63	205	7722	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9709	24.95	2.97	12	0.42	1567.00	13166.00	51000	20230329	-23.33	29200	20220824	33.90	51000	-23.33	20230329	34100	14.66	20230118	51000	-23.33	20230329	29200	33.90	20220824	1.37	Y	213420	200	49 억		1895396	N	N	22432	N	00	N
156	20230803	140755	57	100.00	KSQ150		반도체	N	N	N	N		N	39050	-600	5	-1.51	3355034850	85915	72.53	39550	39700	38550	51500	27800	39650	39050.63	7.63	205	-2417	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9697	24.92	2.97	12	0.35	1567.00	13166.00	51000	20230329	-23.43	29200	20220824	33.73	51000	-23.43	20230329	34100	14.52	20230118	51000	-23.43	20230329	29200	33.73	20220824	1.37	Y	213420	200	49 억		1895396	N	N	22432	N	00	N
157	20230803	130758	57	100.00	KSQ150		반도체	N	N	N	N		N	39050	-600	5	-1.51	2947139600	75472	63.71	39550	39700	38550	51500	27800	39650	39049.44	7.63	205	-7100	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9697	24.92	2.97	12	0.30	1567.00	13166.00	51000	20230329	-23.43	29200	20220824	33.73	51000	-23.43	20230329	34100	14.52	20230118	51000	-23.43	20230329	29200	33.73	20220824	1.37	Y	213420	200	49 억		1895396	N	N	22432	N	00	N
158	20230803	120801	57	100.00	KSQ150		반도체	N	N	N	N		N	38650	-1000	5	-2.52	2546909550	65180	55.03	39550	39700	38550	51500	27800	39650	39075.02	7.63	205	-10107	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9597	24.66	2.94	12	0.26	1567.00	13166.00	51000	20230329	-24.22	29200	20220824	32.36	51000	-24.22	20230329	34100	13.34	20230118	51000	-24.22	20230329	29200	32.36	20220824	1.37	Y	213420	200	49 억		1895396	N	N	22432	N	00	N
159	20230803	110752	57	100.00	KSQ150		반도체	N	N	N	N		N	39050	-600	5	-1.51	1807723450	46084	38.90	39550	39700	38950	51500	27800	39650	39226.70	7.63	205	-10995	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9697	24.92	2.97	12	0.19	1567.00	13166.00	51000	20230329	-23.43	29200	20220824	33.73	51000	-23.43	20230329	34100	14.52	20230118	51000	-23.43	20230329	29200	33.73	20220824	1.37	Y	213420	200	49 억		1895396	N	N	22432	N	00	N
160	20230803	100750	57	100.00	KSQ150		반도체	N	N	N	N		N	39250	-400	5	-1.01	983246300	25003	21.11	39550	39700	38950	51500	27800	39650	39325.13	7.63	205	-188	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9746	25.05	2.98	12	0.10	1567.00	13166.00	51000	20230329	-23.04	29200	20220824	34.42	51000	-23.04	20230329	34100	15.10	20230118	51000	-23.04	20230329	29200	34.42	20220824	1.37	Y	213420	200	49 억		1895396	N	N	22432	N	00	N
161	20230803	090751	57	100.00	KSQ150		반도체	N	N	N	N		N	39200	-450	5	-1.13	239620300	6079	5.13	39550	39650	39150	51500	27800	39650	39417.72	7.63	205	-1878	41916	40782	40166	39032	38416	40475	38725	50	11850	200	30130	50	1	24831179	9734	25.02	2.98	12	0.02	1567.00	13166.00	51000	20230329	-23.14	29200	20220824	34.25	51000	-23.14	20230329	34100	14.96	20230118	51000	-23.14	20230329	29200	34.25	20220824	1.37	Y	213420	200	49 억		1895396	N	N	22432	N	00	N
162	20230802	160757	57	100.00	KSQ150		반도체	N	N	N	N		N	39650	-950	5	-2.34	4714803450	117473	95.58	40500	41300	39550	52700	28450	40600	40135.80	7.82	-369	-21510	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	9846	25.30	3.01	12	0.47	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	1.34	Y	213420	200	49 억		1941221	N	N	22432	N	00	N
163	20230802	150806	57	100.00	KSQ150		반도체	N	N	N	N		N	39700	-900	5	-2.22	4365991700	108676	88.42	40500	41300	39550	52700	28450	40600	40174.35	7.82	-369	-20462	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	9858	25.34	3.02	12	0.44	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	1.34	Y	213420	200	49 억		1941221	N	N	20043	N	00	N
164	20230802	140757	57	100.00	KSQ150		반도체	N	N	N	N		N	39700	-900	5	-2.22	3788152450	94102	76.57	40500	41300	39550	52700	28450	40600	40255.78	7.82	-369	-14544	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	9858	25.34	3.02	12	0.38	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	1.34	Y	213420	200	49 억		1941221	N	N	20043	N	00	N
165	20230802	130752	57	100.00	KSQ150		반도체	N	N	N	N		N	39900	-700	5	-1.72	2950260700	73009	59.40	40500	41300	39700	52700	28450	40600	40409.52	7.82	-369	-5905	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	9908	25.46	3.03	12	0.29	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	1.34	Y	213420	200	49 억		1941221	N	N	20043	N	00	N
166	20230802	120747	57	100.00	KSQ150		반도체	N	N	N	N		N	39950	-650	5	-1.60	2544031600	62813	51.11	40500	41300	39900	52700	28450	40600	40501.66	7.82	-369	-4201	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	9920	25.49	3.03	12	0.25	1567.00	13166.00	51000	20230329	-21.67	29200	20220824	36.82	51000	-21.67	20230329	34100	17.16	20230118	51000	-21.67	20230329	29200	36.82	20220824	1.34	Y	213420	200	49 억		1941221	N	N	20043	N	00	N
167	20230802	110748	57	100.00	KSQ150		반도체	N	N	N	N		N	40100	-500	5	-1.23	1889889050	46466	37.81	40500	41300	40100	52700	28450	40600	40672.53	7.82	-369	1676	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	9957	25.59	3.05	12	0.19	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	1.34	Y	213420	200	49 억		1941221	N	N	20043	N	00	N
168	20230802	100751	57	100.00	KSQ150		반도체	N	N	N	N		N	40850	250	2	0.62	1298416050	31838	25.90	40500	41300	40100	52700	28450	40600	40782.02	7.82	-369	3769	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	10144	26.07	3.10	12	0.13	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		1941221	N	N	20043	N	00	N
169	20230802	090750	57	100.00	KSQ150		반도체	N	N	N	N		N	40400	-200	5	-0.49	252150100	6242	5.08	40500	40700	40100	52700	28450	40600	40395.39	7.82	-369	372	41400	41000	40350	39950	39300	41200	40150	50	12125	200	30850	50	1	24831179	10032	25.78	3.07	12	0.03	1567.00	13166.00	51000	20230329	-20.78	29200	20220824	38.36	51000	-20.78	20230329	34100	18.48	20230118	51000	-20.78	20230329	29200	38.36	20220824	1.34	Y	213420	200	49 억		1941221	N	N	20043	N	00	N
170	20230801	160750	57	100.00	KSQ150		반도체	N	N	N	N		N	40600	300	2	0.74	4927781550	122690	134.73	40050	40750	39700	52300	28250	40300	40163.78	7.76	820	14904	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	10081	25.91	3.08	12	0.49	1567.00	13166.00	51000	20230329	-20.39	29200	20220824	39.04	51000	-20.39	20230329	34100	19.06	20230118	51000	-20.39	20230329	29200	39.04	20220824	1.33	Y	213420	200	49 억		1926258	N	N	20043	N	00	N
171	20230801	150746	57	100.00	KSQ150		반도체	N	N	N	N		N	40300	0	3	0.00	4603856600	114689	125.94	40050	40750	39700	52300	28250	40300	40142.09	7.76	820	11699	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	10007	25.72	3.06	12	0.46	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	1.33	Y	213420	200	49 억		1926258	N	N	7986	N	00	N
172	20230801	140802	57	100.00	KSQ150		반도체	N	N	N	N		N	40050	-250	5	-0.62	4016298900	100088	109.91	40050	40750	39700	52300	28250	40300	40127.68	7.76	820	7643	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	9945	25.56	3.04	12	0.40	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	1.33	Y	213420	200	49 억		1926258	N	N	7986	N	00	N
173	20230801	130743	57	100.00	KSQ150		반도체	N	N	N	N		N	40350	50	2	0.12	3477395850	86683	95.19	40050	40750	39700	52300	28250	40300	40116.24	7.76	820	4419	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	10019	25.75	3.06	12	0.35	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	1.33	Y	213420	200	49 억		1926258	N	N	7986	N	00	N
174	20230801	120744	57	100.00	KSQ150		반도체	N	N	N	N		N	40300	0	3	0.00	2969429550	74120	81.39	40050	40750	39700	52300	28250	40300	40062.46	7.76	820	-1	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	10007	25.72	3.06	12	0.30	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	1.33	Y	213420	200	49 억		1926258	N	N	7986	N	00	N
175	20230801	110741	57	100.00	KSQ150		반도체	N	N	N	N		N	39900	-400	5	-0.99	2210830550	55152	60.56	40050	40750	39700	52300	28250	40300	40086.14	7.76	820	-2745	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	9908	25.46	3.03	12	0.22	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		1926258	N	N	7986	N	00	N
176	20230801	100745	57	100.00	KSQ150		반도체	N	N	N	N		N	39900	-400	5	-0.99	1387657900	34549	37.94	40050	40750	39700	52300	28250	40300	40164.92	7.76	820	-4981	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	9908	25.46	3.03	12	0.14	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		1926258	N	N	7986	N	00	N
177	20230801	090738	57	100.00	KSQ150		반도체	N	N	N	N		N	40600	300	2	0.74	281141900	6969	7.65	40050	40700	40050	52300	28250	40300	40341.79	7.76	820	2541	41766	41032	40466	39732	39166	40750	39450	50	12025	200	30620	50	1	24831179	10081	25.91	3.08	12	0.03	1567.00	13166.00	51000	20230329	-20.39	29200	20220824	39.04	51000	-20.39	20230329	34100	19.06	20230118	51000	-20.39	20230329	29200	39.04	20220824	1.33	Y	213420	200	49 억		1926258	N	N	7986	N	00	N