KissMeData/033640/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	160416	57	100.00	KSQ150		반도체	N	N	N	N		N	22400	1200	2	5.66	17830448550	811666	226.58	21800	22400	21450	27550	14850	21200	21966.96	6.15	0	-174168	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	5165	6.66	2.00	12	3.52	3364.00	11174.00	27450	20230330	-18.40	14700	20230103	52.38	27450	-18.40	20230330	14700	52.38	20230103	27450	-18.40	20230330	14700	52.38	20230103	1.51	Y	033640	500	116 억		1417668	N	N	82095	N	00	N
3	20230731	150418	57	100.00	KSQ150		반도체	N	N	N	N		N	22200	1000	2	4.72	16527258950	753311	210.29	21800	22400	21450	27550	14850	21200	21939.49	6.15	0	-167166	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	5119	6.60	1.99	12	3.27	3364.00	11174.00	27450	20230330	-19.13	14700	20230103	51.02	27450	-19.13	20230330	14700	51.02	20230103	27450	-19.13	20230330	14700	51.02	20230103	1.51	Y	033640	500	116 억		1417668	N	N	32905	N	00	N
4	20230731	140417	57	100.00	KSQ150		반도체	N	N	N	N		N	21600	400	2	1.89	13544253250	618079	172.54	21800	22400	21450	27550	14850	21200	21913.47	6.15	0	-164437	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	4981	6.42	1.93	12	2.68	3364.00	11174.00	27450	20230330	-21.31	14700	20230103	46.94	27450	-21.31	20230330	14700	46.94	20230103	27450	-21.31	20230330	14700	46.94	20230103	1.51	Y	033640	500	116 억		1417668	N	N	32905	N	00	N
5	20230731	130419	57	100.00	KSQ150		반도체	N	N	N	N		N	21750	550	2	2.59	12027073250	548124	153.01	21800	22400	21450	27550	14850	21200	21942.25	6.15	0	-140016	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	5015	6.47	1.95	12	2.38	3364.00	11174.00	27450	20230330	-20.77	14700	20230103	47.96	27450	-20.77	20230330	14700	47.96	20230103	27450	-20.77	20230330	14700	47.96	20230103	1.51	Y	033640	500	116 억		1417668	N	N	32905	N	00	N
6	20230731	120423	57	100.00	KSQ150		반도체	N	N	N	N		N	21850	650	2	3.07	10182645050	463641	129.43	21800	22400	21450	27550	14850	21200	21962.35	6.15	0	-108905	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	5038	6.50	1.96	12	2.01	3364.00	11174.00	27450	20230330	-20.40	14700	20230103	48.64	27450	-20.40	20230330	14700	48.64	20230103	27450	-20.40	20230330	14700	48.64	20230103	1.51	Y	033640	500	116 억		1417668	N	N	32905	N	00	N
7	20230731	110423	57	100.00	KSQ150		반도체	N	N	N	N		N	21900	700	2	3.30	9224363100	419863	117.21	21800	22400	21450	27550	14850	21200	21969.94	6.15	0	-92691	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	5050	6.51	1.96	12	1.82	3364.00	11174.00	27450	20230330	-20.22	14700	20230103	48.98	27450	-20.22	20230330	14700	48.98	20230103	27450	-20.22	20230330	14700	48.98	20230103	1.51	Y	033640	500	116 억		1417668	N	N	32905	N	00	N
8	20230731	100422	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	750	2	3.54	7587542550	345123	96.34	21800	22400	21450	27550	14850	21200	21985.04	6.15	0	-71399	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	5061	6.52	1.96	12	1.50	3364.00	11174.00	27450	20230330	-20.04	14700	20230103	49.32	27450	-20.04	20230330	14700	49.32	20230103	27450	-20.04	20230330	14700	49.32	20230103	1.51	Y	033640	500	116 억		1417668	N	N	32905	N	00	N
9	20230731	090419	57	100.00	KSQ150		반도체	N	N	N	N		N	21850	650	2	3.07	429788000	19700	5.50	21800	21900	21750	27550	14850	21200	21816.65	6.15	0	-13358	21800	21500	21050	20750	20300	21650	20900	116	6350	500	15260	50	1	23059202	5038	6.50	1.96	12	0.09	3364.00	11174.00	27450	20230330	-20.40	14700	20230103	48.64	27450	-20.40	20230330	14700	48.64	20230103	27450	-20.40	20230330	14700	48.64	20230103	1.51	Y	033640	500	116 억		1417668	N	N	32905	N	00	N
10	20230728	160419	57	100.00	KSQ150		반도체	N	N	N	N		N	21200	700	2	3.41	7485425400	356136	69.06	20900	21350	20600	26650	14350	20500	21018.38	6.07	0	15825	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4889	6.30	1.90	12	1.54	3364.00	11174.00	27450	20230330	-22.77	14700	20230103	44.22	27450	-22.77	20230330	14700	44.22	20230103	27450	-22.77	20230330	14700	44.22	20230103	1.53	Y	033640	500	116 억		1400659	N	N	32905	N	00	N
11	20230728	150418	57	100.00	KSQ150		반도체	N	N	N	N		N	21200	700	2	3.41	7079301150	336968	65.35	20900	21350	20600	26650	14350	20500	21008.89	6.07	0	20449	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4889	6.30	1.90	12	1.46	3364.00	11174.00	27450	20230330	-22.77	14700	20230103	44.22	27450	-22.77	20230330	14700	44.22	20230103	27450	-22.77	20230330	14700	44.22	20230103	1.53	Y	033640	500	116 억		1400659	N	N	67115	N	00	N
12	20230728	140417	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	450	2	2.20	6446794950	306894	59.51	20900	21350	20600	26650	14350	20500	21006.66	6.07	0	22038	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4831	6.23	1.87	12	1.33	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.53	Y	033640	500	116 억		1400659	N	N	67115	N	00	N
13	20230728	130418	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	450	2	2.20	5934425750	282593	54.80	20900	21350	20600	26650	14350	20500	20999.98	6.07	0	19780	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4831	6.23	1.87	12	1.23	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.53	Y	033640	500	116 억		1400659	N	N	67115	N	00	N
14	20230728	120416	57	100.00	KSQ150		반도체	N	N	N	N		N	21150	650	2	3.17	4926425500	235037	45.58	20900	21350	20600	26650	14350	20500	20960.30	6.07	0	8335	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4877	6.29	1.89	12	1.02	3364.00	11174.00	27450	20230330	-22.95	14700	20230103	43.88	27450	-22.95	20230330	14700	43.88	20230103	27450	-22.95	20230330	14700	43.88	20230103	1.53	Y	033640	500	116 억		1400659	N	N	67115	N	00	N
15	20230728	110419	57	100.00	KSQ150		반도체	N	N	N	N		N	20650	150	2	0.73	4364510600	208179	40.37	20900	21350	20600	26650	14350	20500	20965.28	6.07	0	-2077	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4762	6.14	1.85	12	0.90	3364.00	11174.00	27450	20230330	-24.77	14700	20230103	40.48	27450	-24.77	20230330	14700	40.48	20230103	27450	-24.77	20230330	14700	40.48	20230103	1.53	Y	033640	500	116 억		1400659	N	N	67115	N	00	N
16	20230728	100416	57	100.00	KSQ150		반도체	N	N	N	N		N	21000	500	2	2.44	3279056000	156154	30.28	20900	21350	20600	26650	14350	20500	20999.00	6.07	0	103	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4842	6.24	1.88	12	0.68	3364.00	11174.00	27450	20230330	-23.50	14700	20230103	42.86	27450	-23.50	20230330	14700	42.86	20230103	27450	-23.50	20230330	14700	42.86	20230103	1.53	Y	033640	500	116 억		1400659	N	N	67115	N	00	N
17	20230728	090419	57	100.00	KSQ150		반도체	N	N	N	N		N	20750	250	2	1.22	723638900	34580	6.71	20900	21150	20700	26650	14350	20500	20927.05	6.07	0	-1915	21293	20896	20103	19706	18913	21095	19905	116	6150	500	14760	50	1	23059202	4785	6.17	1.86	12	0.15	3364.00	11174.00	27450	20230330	-24.41	14700	20230103	41.16	27450	-24.41	20230330	14700	41.16	20230103	27450	-24.41	20230330	14700	41.16	20230103	1.53	Y	033640	500	116 억		1400659	N	N	67115	N	00	N
18	20230727	160417	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	1100	2	5.67	10230231560	510955	69.53	19590	20500	19310	25200	13580	19400	20021.68	6.07	-28416	-12157	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	50	1	23059202	4727	6.09	1.83	12	2.22	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.50	Y	033640	500	116 억		1400530	N	N	67115	N	00	N
19	20230727	150417	57	100.00	KSQ150		반도체	N	N	N	N		N	20400	1000	2	5.15	9651846260	482704	65.68	19590	20500	19310	25200	13580	19400	19995.79	6.07	-28416	-5866	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	50	1	23059202	4704	6.06	1.83	12	2.09	3364.00	11174.00	27450	20230330	-25.68	14700	20230103	38.78	27450	-25.68	20230330	14700	38.78	20230103	27450	-25.68	20230330	14700	38.78	20230103	1.50	Y	033640	500	116 억		1400530	N	N	109540	N	00	N
20	20230727	140414	57	100.00	KSQ150		반도체	N	N	N	N		N	20400	1000	2	5.15	8564071010	429410	58.43	19590	20500	19310	25200	13580	19400	19944.24	6.07	-28416	-26040	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	50	1	23059202	4704	6.06	1.83	12	1.86	3364.00	11174.00	27450	20230330	-25.68	14700	20230103	38.78	27450	-25.68	20230330	14700	38.78	20230103	27450	-25.68	20230330	14700	38.78	20230103	1.50	Y	033640	500	116 억		1400530	N	N	109540	N	00	N
21	20230727	130416	57	100.00	KSQ150		반도체	N	N	N	N		N	20400	1000	2	5.15	7631220810	383746	52.22	19590	20450	19310	25200	13580	19400	19886.55	6.07	-28416	-21109	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	50	1	23059202	4704	6.06	1.83	12	1.66	3364.00	11174.00	27450	20230330	-25.68	14700	20230103	38.78	27450	-25.68	20230330	14700	38.78	20230103	27450	-25.68	20230330	14700	38.78	20230103	1.50	Y	033640	500	116 억		1400530	N	N	109540	N	00	N
22	20230727	120416	57	100.00	KSQ150		반도체	N	N	N	N		N	19940	540	2	2.78	6132085790	309672	42.14	19590	20300	19310	25200	13580	19400	19802.31	6.07	-28416	-40733	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	10	1	23059202	4598	5.93	1.78	12	1.34	3364.00	11174.00	27450	20230330	-27.36	14700	20230103	35.65	27450	-27.36	20230330	14700	35.65	20230103	27450	-27.36	20230330	14700	35.65	20230103	1.50	Y	033640	500	116 억		1400530	N	N	109540	N	00	N
23	20230727	110416	57	100.00	KSQ150		반도체	N	N	N	N		N	19900	500	2	2.58	4005058900	203676	27.71	19590	20100	19310	25200	13580	19400	19664.31	6.07	-28416	-24809	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	10	1	23059202	4589	5.92	1.78	12	0.88	3364.00	11174.00	27450	20230330	-27.50	14700	20230103	35.37	27450	-27.50	20230330	14700	35.37	20230103	27450	-27.50	20230330	14700	35.37	20230103	1.50	Y	033640	500	116 억		1400530	N	N	109540	N	00	N
24	20230727	100415	57	100.00	KSQ150		반도체	N	N	N	N		N	19360	-40	5	-0.21	2704842710	137115	18.66	19590	20100	19310	25200	13580	19400	19727.62	6.07	-28416	-25193	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	10	1	23059202	4464	5.76	1.73	12	0.59	3364.00	11174.00	27450	20230330	-29.47	14700	20230103	31.70	27450	-29.47	20230330	14700	31.70	20230103	27450	-29.47	20230330	14700	31.70	20230103	1.50	Y	033640	500	116 억		1400530	N	N	109540	N	00	N
25	20230727	090415	57	100.00	KSQ150		반도체	N	N	N	N		N	19770	370	2	1.91	367347140	18563	2.53	19590	19930	19560	25200	13580	19400	19796.41	6.07	-28416	1132	21040	20220	19730	18910	18420	19975	18665	116	5810	500	13960	10	1	23059202	4559	5.88	1.77	12	0.08	3364.00	11174.00	27450	20230330	-27.98	14700	20230103	34.49	27450	-27.98	20230330	14700	34.49	20230103	27450	-27.98	20230330	14700	34.49	20230103	1.50	Y	033640	500	116 억		1400530	N	N	109540	N	00	N
26	20230726	160414	57	100.00	KSQ150		반도체	N	N	N	N		N	19400	-1150	5	-5.60	14411101480	733255	130.27	20250	20550	19240	26700	14400	20550	19653.73	6.20	0	-58086	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	10	1	23059202	4473	5.77	1.74	12	3.18	3364.00	11174.00	27450	20230330	-29.33	14700	20230103	31.97	27450	-29.33	20230330	14700	31.97	20230103	27450	-29.33	20230330	14700	31.97	20230103	1.52	Y	033640	500	116 억		1428946	N	N	109540	N	00	N
27	20230726	150416	57	100.00	KSQ150		반도체	N	N	N	N		N	19370	-1180	5	-5.74	13713190540	697158	123.85	20250	20550	19240	26700	14400	20550	19670.13	6.20	0	-40248	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	10	1	23059202	4467	5.76	1.73	12	3.02	3364.00	11174.00	27450	20230330	-29.44	14700	20230103	31.77	27450	-29.44	20230330	14700	31.77	20230103	27450	-29.44	20230330	14700	31.77	20230103	1.52	Y	033640	500	116 억		1428946	N	N	79627	N	00	N
28	20230726	140416	57	100.00	KSQ150		반도체	N	N	N	N		N	19430	-1120	5	-5.45	12151836610	616565	109.54	20250	20550	19240	26700	14400	20550	19708.92	6.20	0	-40281	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	10	1	23059202	4480	5.78	1.74	12	2.67	3364.00	11174.00	27450	20230330	-29.22	14700	20230103	32.18	27450	-29.22	20230330	14700	32.18	20230103	27450	-29.22	20230330	14700	32.18	20230103	1.52	Y	033640	500	116 억		1428946	N	N	79627	N	00	N
29	20230726	130412	57	100.00	KSQ150		반도체	N	N	N	N		N	19350	-1200	5	-5.84	9640740640	487718	86.65	20250	20550	19240	26700	14400	20550	19767.03	6.20	0	-29582	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	10	1	23059202	4462	5.75	1.73	12	2.12	3364.00	11174.00	27450	20230330	-29.51	14700	20230103	31.63	27450	-29.51	20230330	14700	31.63	20230103	27450	-29.51	20230330	14700	31.63	20230103	1.52	Y	033640	500	116 억		1428946	N	N	79627	N	00	N
30	20230726	120415	57	100.00	KSQ150		반도체	N	N	N	N		N	19630	-920	5	-4.48	8499721160	429031	76.22	20250	20550	19240	26700	14400	20550	19811.43	6.20	0	-19894	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	10	1	23059202	4527	5.84	1.76	12	1.86	3364.00	11174.00	27450	20230330	-28.49	14700	20230103	33.54	27450	-28.49	20230330	14700	33.54	20230103	27450	-28.49	20230330	14700	33.54	20230103	1.52	Y	033640	500	116 억		1428946	N	N	79627	N	00	N
31	20230726	110412	57	100.00	KSQ150		반도체	N	N	N	N		N	19410	-1140	5	-5.55	7538644880	379777	67.47	20250	20550	19240	26700	14400	20550	19850.18	6.20	0	-10912	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	10	1	23059202	4476	5.77	1.74	12	1.65	3364.00	11174.00	27450	20230330	-29.29	14700	20230103	32.04	27450	-29.29	20230330	14700	32.04	20230103	27450	-29.29	20230330	14700	32.04	20230103	1.52	Y	033640	500	116 억		1428946	N	N	79627	N	00	N
32	20230726	100417	57	100.00	KSQ150		반도체	N	N	N	N		N	19860	-690	5	-3.36	4228361140	210377	37.37	20250	20550	19850	26700	14400	20550	20098.96	6.20	0	-927	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	10	1	23059202	4580	5.90	1.78	12	0.91	3364.00	11174.00	27450	20230330	-27.65	14700	20230103	35.10	27450	-27.65	20230330	14700	35.10	20230103	27450	-27.65	20230330	14700	35.10	20230103	1.52	Y	033640	500	116 억		1428946	N	N	79627	N	00	N
33	20230726	090410	57	100.00	KSQ150		반도체	N	N	N	N		N	20100	-450	5	-2.19	738414400	36656	6.51	20250	20300	20000	26700	14400	20550	20144.38	6.20	0	5399	22316	21432	20916	20032	19516	21175	19775	116	6150	500	14790	50	1	23059202	4635	5.98	1.80	12	0.16	3364.00	11174.00	27450	20230330	-26.78	14700	20230103	36.73	27450	-26.78	20230330	14700	36.73	20230103	27450	-26.78	20230330	14700	36.73	20230103	1.52	Y	033640	500	116 억		1428946	N	N	79627	N	00	N
34	20230725	160411	57	100.00	KSQ150		반도체	N	N	N	N		N	20550	-850	5	-3.97	11700775450	560219	134.23	21200	21800	20400	27800	15000	21400	20886.41	6.08	0	-14556	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4739	6.11	1.84	12	2.43	3364.00	11174.00	27450	20230330	-25.14	14700	20230103	39.80	27450	-25.14	20230330	14700	39.80	20230103	27450	-25.14	20230330	14700	39.80	20230103	1.47	Y	033640	500	116 억		1401820	N	N	79627	N	00	N
35	20230725	150408	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	-900	5	-4.21	11159528850	533809	127.90	21200	21800	20400	27800	15000	21400	20905.45	6.08	0	-18057	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4727	6.09	1.83	12	2.31	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.47	Y	033640	500	116 억		1401820	N	N	32188	N	00	N
36	20230725	140409	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	-900	5	-4.21	9757853700	465328	111.50	21200	21800	20450	27800	15000	21400	20969.82	6.08	0	-34917	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4727	6.09	1.83	12	2.02	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.47	Y	033640	500	116 억		1401820	N	N	32188	N	00	N
37	20230725	130412	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	-900	5	-4.21	8582768700	408128	97.79	21200	21800	20450	27800	15000	21400	21029.58	6.08	0	-47054	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4727	6.09	1.83	12	1.77	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.47	Y	033640	500	116 억		1401820	N	N	32188	N	00	N
38	20230725	120411	57	100.00	KSQ150		반도체	N	N	N	N		N	20600	-800	5	-3.74	7577107300	359159	86.06	21200	21800	20500	27800	15000	21400	21096.79	6.08	0	-49685	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4750	6.12	1.84	12	1.56	3364.00	11174.00	27450	20230330	-24.95	14700	20230103	40.14	27450	-24.95	20230330	14700	40.14	20230103	27450	-24.95	20230330	14700	40.14	20230103	1.47	Y	033640	500	116 억		1401820	N	N	32188	N	00	N
39	20230725	110411	57	100.00	KSQ150		반도체	N	N	N	N		N	20850	-550	5	-2.57	5782429950	272371	65.26	21200	21800	20850	27800	15000	21400	21229.96	6.08	0	-50819	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4808	6.20	1.87	12	1.18	3364.00	11174.00	27450	20230330	-24.04	14700	20230103	41.84	27450	-24.04	20230330	14700	41.84	20230103	27450	-24.04	20230330	14700	41.84	20230103	1.47	Y	033640	500	116 억		1401820	N	N	32188	N	00	N
40	20230725	100409	57	100.00	KSQ150		반도체	N	N	N	N		N	21100	-300	5	-1.40	4056610450	190055	45.54	21200	21800	20900	27800	15000	21400	21344.40	6.08	0	-40774	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4865	6.27	1.89	12	0.82	3364.00	11174.00	27450	20230330	-23.13	14700	20230103	43.54	27450	-23.13	20230330	14700	43.54	20230103	27450	-23.13	20230330	14700	43.54	20230103	1.47	Y	033640	500	116 억		1401820	N	N	32188	N	00	N
41	20230725	090409	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	-450	5	-2.10	319897550	15147	3.63	21200	21300	20950	27800	15000	21400	21119.16	6.08	0	-2776	21833	21616	21183	20966	20533	21725	21075	116	6400	500	15400	50	1	23059202	4831	6.23	1.87	12	0.07	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.47	Y	033640	500	116 억		1401820	N	N	32188	N	00	N
42	20230724	160409	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-150	5	-0.70	8750209800	415366	129.24	21400	21400	20750	28000	15100	21550	21065.63	6.12	0	-8431	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4935	6.36	1.92	12	1.80	3364.00	11174.00	27450	20230330	-22.04	14700	20230103	45.58	27450	-22.04	20230330	14700	45.58	20230103	27450	-22.04	20230330	14700	45.58	20230103	1.48	Y	033640	500	116 억		1410816	N	N	32188	N	00	N
43	20230724	150407	57	100.00	KSQ150		반도체	N	N	N	N		N	21250	-300	5	-1.39	8319252700	395163	122.96	21400	21400	20750	28000	15100	21550	21052.46	6.12	0	-5950	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4900	6.32	1.90	12	1.71	3364.00	11174.00	27450	20230330	-22.59	14700	20230103	44.56	27450	-22.59	20230330	14700	44.56	20230103	27450	-22.59	20230330	14700	44.56	20230103	1.48	Y	033640	500	116 억		1410816	N	N	35608	N	00	N
44	20230724	140406	57	100.00	KSQ150		반도체	N	N	N	N		N	21250	-300	5	-1.39	7858280950	373478	116.21	21400	21400	20750	28000	15100	21550	21040.54	6.12	0	-4443	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4900	6.32	1.90	12	1.62	3364.00	11174.00	27450	20230330	-22.59	14700	20230103	44.56	27450	-22.59	20230330	14700	44.56	20230103	27450	-22.59	20230330	14700	44.56	20230103	1.48	Y	033640	500	116 억		1410816	N	N	35608	N	00	N
45	20230724	130408	57	100.00	KSQ150		반도체	N	N	N	N		N	21150	-400	5	-1.86	6855486150	326189	101.50	21400	21400	20750	28000	15100	21550	21016.59	6.12	0	-2951	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4877	6.29	1.89	12	1.41	3364.00	11174.00	27450	20230330	-22.95	14700	20230103	43.88	27450	-22.95	20230330	14700	43.88	20230103	27450	-22.95	20230330	14700	43.88	20230103	1.48	Y	033640	500	116 억		1410816	N	N	35608	N	00	N
46	20230724	120407	57	100.00	KSQ150		반도체	N	N	N	N		N	21000	-550	5	-2.55	6092133200	289930	90.21	21400	21400	20750	28000	15100	21550	21012.06	6.12	0	175	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4842	6.24	1.88	12	1.26	3364.00	11174.00	27450	20230330	-23.50	14700	20230103	42.86	27450	-23.50	20230330	14700	42.86	20230103	27450	-23.50	20230330	14700	42.86	20230103	1.48	Y	033640	500	116 억		1410816	N	N	35608	N	00	N
47	20230724	110411	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	-600	5	-2.78	5300753400	252100	78.44	21400	21400	20750	28000	15100	21550	21025.98	6.12	0	-1274	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4831	6.23	1.87	12	1.09	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.48	Y	033640	500	116 억		1410816	N	N	35608	N	00	N
48	20230724	100405	57	100.00	KSQ150		반도체	N	N	N	N		N	21050	-500	5	-2.32	3933359750	186959	58.17	21400	21400	20750	28000	15100	21550	21038.08	6.12	0	1967	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4854	6.26	1.88	12	0.81	3364.00	11174.00	27450	20230330	-23.32	14700	20230103	43.20	27450	-23.32	20230330	14700	43.20	20230103	27450	-23.32	20230330	14700	43.20	20230103	1.48	Y	033640	500	116 억		1410816	N	N	35608	N	00	N
49	20230724	090408	57	100.00	KSQ150		반도체	N	N	N	N		N	21000	-550	5	-2.55	753124650	35650	11.09	21400	21400	20850	28000	15100	21550	21123.13	6.12	0	-5248	22216	21882	21466	21132	20716	21675	20925	116	6450	500	15510	50	1	23059202	4842	6.24	1.88	12	0.15	3364.00	11174.00	27450	20230330	-23.50	14700	20230103	42.86	27450	-23.50	20230330	14700	42.86	20230103	27450	-23.50	20230330	14700	42.86	20230103	1.48	Y	033640	500	116 억		1410816	N	N	35608	N	00	N
50	20230721	160404	57	100.00	KSQ150		반도체	N	N	N	N		N	21550	-500	5	-2.27	6813375300	318319	84.02	21650	21800	21050	28650	15450	22050	21403.79	6.16	0	-10501	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4969	6.41	1.93	12	1.38	3364.00	11174.00	27450	20230330	-21.49	14700	20230103	46.60	27450	-21.49	20230330	14700	46.60	20230103	27450	-21.49	20230330	14700	46.60	20230103	1.51	Y	033640	500	116 억		1421367	N	N	35608	N	00	N
51	20230721	150408	57	100.00	KSQ150		반도체	N	N	N	N		N	21500	-550	5	-2.49	6334739600	296068	78.15	21650	21800	21050	28650	15450	22050	21396.04	6.16	0	-3645	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4958	6.39	1.92	12	1.28	3364.00	11174.00	27450	20230330	-21.68	14700	20230103	46.26	27450	-21.68	20230330	14700	46.26	20230103	27450	-21.68	20230330	14700	46.26	20230103	1.51	Y	033640	500	116 억		1421367	N	N	52854	N	00	N
52	20230721	140405	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	-600	5	-2.72	5863843000	274090	72.35	21650	21800	21050	28650	15450	22050	21393.65	6.16	0	-5438	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4946	6.38	1.92	12	1.19	3364.00	11174.00	27450	20230330	-21.86	14700	20230103	45.92	27450	-21.86	20230330	14700	45.92	20230103	27450	-21.86	20230330	14700	45.92	20230103	1.51	Y	033640	500	116 억		1421367	N	N	52854	N	00	N
53	20230721	130405	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	-600	5	-2.72	5383526700	251651	66.42	21650	21800	21050	28650	15450	22050	21392.60	6.16	0	-9089	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4946	6.38	1.92	12	1.09	3364.00	11174.00	27450	20230330	-21.86	14700	20230103	45.92	27450	-21.86	20230330	14700	45.92	20230103	27450	-21.86	20230330	14700	45.92	20230103	1.51	Y	033640	500	116 억		1421367	N	N	52854	N	00	N
54	20230721	120410	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	-600	5	-2.72	4839240350	226274	59.73	21650	21800	21050	28650	15450	22050	21386.38	6.16	0	-12894	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4946	6.38	1.92	12	0.98	3364.00	11174.00	27450	20230330	-21.86	14700	20230103	45.92	27450	-21.86	20230330	14700	45.92	20230103	27450	-21.86	20230330	14700	45.92	20230103	1.51	Y	033640	500	116 억		1421367	N	N	52854	N	00	N
55	20230721	110407	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-650	5	-2.95	4420874850	206804	54.59	21650	21800	21050	28650	15450	22050	21376.84	6.16	0	-14687	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4935	6.36	1.92	12	0.90	3364.00	11174.00	27450	20230330	-22.04	14700	20230103	45.58	27450	-22.04	20230330	14700	45.58	20230103	27450	-22.04	20230330	14700	45.58	20230103	1.51	Y	033640	500	116 억		1421367	N	N	52854	N	00	N
56	20230721	100408	57	100.00	KSQ150		반도체	N	N	N	N		N	21550	-500	5	-2.27	3258519350	152575	40.27	21650	21800	21050	28650	15450	22050	21356.44	6.16	0	-6836	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4969	6.41	1.93	12	0.66	3364.00	11174.00	27450	20230330	-21.49	14700	20230103	46.60	27450	-21.49	20230330	14700	46.60	20230103	27450	-21.49	20230330	14700	46.60	20230103	1.51	Y	033640	500	116 억		1421367	N	N	52854	N	00	N
57	20230721	090408	57	100.00	KSQ150		반도체	N	N	N	N		N	21300	-750	5	-3.40	649366300	30453	8.04	21650	21650	21150	28650	15450	22050	21321.48	6.16	0	-680	22750	22400	21950	21600	21150	22575	21775	116	6600	500	15870	50	1	23059202	4912	6.33	1.91	12	0.13	3364.00	11174.00	27450	20230330	-22.40	14700	20230103	44.90	27450	-22.40	20230330	14700	44.90	20230103	27450	-22.40	20230330	14700	44.90	20230103	1.51	Y	033640	500	116 억		1421367	N	N	52854	N	00	N
58	20230720	160406	57	100.00	KSQ150		반도체	N	N	N	N		N	22050	-100	5	-0.45	8240910350	376347	43.92	21800	22300	21500	28750	15550	22150	21896.70	6.23	0	-9426	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	5085	6.55	1.97	12	1.63	3364.00	11174.00	27450	20230330	-19.67	14700	20230103	50.00	27450	-19.67	20230330	14700	50.00	20230103	27450	-19.67	20230330	14700	50.00	20230103	1.58	Y	033640	500	116 억		1437130	N	N	52854	N	00	N
59	20230720	150404	57	100.00	KSQ150		반도체	N	N	N	N		N	22050	-100	5	-0.45	7863422100	359221	41.92	21800	22300	21500	28750	15550	22150	21890.06	6.23	0	-6947	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	5085	6.55	1.97	12	1.56	3364.00	11174.00	27450	20230330	-19.67	14700	20230103	50.00	27450	-19.67	20230330	14700	50.00	20230103	27450	-19.67	20230330	14700	50.00	20230103	1.58	Y	033640	500	116 억		1437130	N	N	94793	N	00	N
60	20230720	140403	57	100.00	KSQ150		반도체	N	N	N	N		N	22200	50	2	0.23	7058085900	322699	37.66	21800	22300	21500	28750	15550	22150	21871.87	6.23	0	-2514	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	5119	6.60	1.99	12	1.40	3364.00	11174.00	27450	20230330	-19.13	14700	20230103	51.02	27450	-19.13	20230330	14700	51.02	20230103	27450	-19.13	20230330	14700	51.02	20230103	1.58	Y	033640	500	116 억		1437130	N	N	94793	N	00	N
61	20230720	130403	57	100.00	KSQ150		반도체	N	N	N	N		N	22050	-100	5	-0.45	6015471900	275521	32.15	21800	22150	21500	28750	15550	22150	21832.84	6.23	0	-6416	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	5085	6.55	1.97	12	1.19	3364.00	11174.00	27450	20230330	-19.67	14700	20230103	50.00	27450	-19.67	20230330	14700	50.00	20230103	27450	-19.67	20230330	14700	50.00	20230103	1.58	Y	033640	500	116 억		1437130	N	N	94793	N	00	N
62	20230720	120407	57	100.00	KSQ150		반도체	N	N	N	N		N	21550	-600	5	-2.71	4876161350	223270	26.05	21800	22150	21500	28750	15550	22150	21839.47	6.23	0	-16413	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	4969	6.41	1.93	12	0.97	3364.00	11174.00	27450	20230330	-21.49	14700	20230103	46.60	27450	-21.49	20230330	14700	46.60	20230103	27450	-21.49	20230330	14700	46.60	20230103	1.58	Y	033640	500	116 억		1437130	N	N	94793	N	00	N
63	20230720	110405	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	-200	5	-0.90	3387628350	154679	18.05	21800	22150	21600	28750	15550	22150	21900.69	6.23	0	3375	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	5061	6.52	1.96	12	0.67	3364.00	11174.00	27450	20230330	-20.04	14700	20230103	49.32	27450	-20.04	20230330	14700	49.32	20230103	27450	-20.04	20230330	14700	49.32	20230103	1.58	Y	033640	500	116 억		1437130	N	N	94793	N	00	N
64	20230720	100402	57	100.00	KSQ150		반도체	N	N	N	N		N	22000	-150	5	-0.68	2337312850	106779	12.46	21800	22150	21600	28750	15550	22150	21888.76	6.23	0	10294	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	5073	6.54	1.97	12	0.46	3364.00	11174.00	27450	20230330	-19.85	14700	20230103	49.66	27450	-19.85	20230330	14700	49.66	20230103	27450	-19.85	20230330	14700	49.66	20230103	1.58	Y	033640	500	116 억		1437130	N	N	94793	N	00	N
65	20230720	090402	57	100.00	KSQ150		반도체	N	N	N	N		N	21850	-300	5	-1.35	327930350	15056	1.76	21800	21950	21600	28750	15550	22150	21775.64	6.23	0	3967	24450	23300	22500	21350	20550	22900	20950	116	6600	500	15940	50	1	23059202	5038	6.50	1.96	12	0.07	3364.00	11174.00	27450	20230330	-20.40	14700	20230103	48.64	27450	-20.40	20230330	14700	48.64	20230103	27450	-20.40	20230330	14700	48.64	20230103	1.58	Y	033640	500	116 억		1437130	N	N	94793	N	00	N
66	20230719	160411	57	100.00	KSQ150		반도체	N	N	N	N		N	22150	-1100	5	-4.73	19099174950	853966	96.01	23600	23650	21700	30200	16300	23250	22365.54	6.63	307	-80385	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5108	6.58	1.98	12	3.70	3364.00	11174.00	27450	20230330	-19.31	14700	20230103	50.68	27450	-19.31	20230330	14700	50.68	20230103	27450	-19.31	20230330	14700	50.68	20230103	1.52	Y	033640	500	116 억		1528603	N	N	94793	N	00	N
67	20230719	150409	57	100.00	KSQ150		반도체	N	N	N	N		N	22250	-1000	5	-4.30	18184926900	812772	91.38	23600	23650	21700	30200	16300	23250	22373.96	6.63	307	-67441	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5131	6.61	1.99	12	3.52	3364.00	11174.00	27450	20230330	-18.94	14700	20230103	51.36	27450	-18.94	20230330	14700	51.36	20230103	27450	-18.94	20230330	14700	51.36	20230103	1.52	Y	033640	500	116 억		1528603	N	N	14046	N	00	N
68	20230719	140410	57	100.00	KSQ150		반도체	N	N	N	N		N	22000	-1250	5	-5.38	16730934200	746840	83.97	23600	23650	21700	30200	16300	23250	22402.30	6.63	307	-66821	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5073	6.54	1.97	12	3.24	3364.00	11174.00	27450	20230330	-19.85	14700	20230103	49.66	27450	-19.85	20230330	14700	49.66	20230103	27450	-19.85	20230330	14700	49.66	20230103	1.52	Y	033640	500	116 억		1528603	N	N	14046	N	00	N
69	20230719	130405	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	-1300	5	-5.59	15084230350	671520	75.50	23600	23650	21700	30200	16300	23250	22462.82	6.63	307	-63305	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5061	6.52	1.96	12	2.91	3364.00	11174.00	27450	20230330	-20.04	14700	20230103	49.32	27450	-20.04	20230330	14700	49.32	20230103	27450	-20.04	20230330	14700	49.32	20230103	1.52	Y	033640	500	116 억		1528603	N	N	14046	N	00	N
70	20230719	120409	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	-1300	5	-5.59	13966543150	620634	69.78	23600	23650	21700	30200	16300	23250	22503.67	6.63	307	-52001	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5061	6.52	1.96	12	2.69	3364.00	11174.00	27450	20230330	-20.04	14700	20230103	49.32	27450	-20.04	20230330	14700	49.32	20230103	27450	-20.04	20230330	14700	49.32	20230103	1.52	Y	033640	500	116 억		1528603	N	N	14046	N	00	N
71	20230719	110409	57	100.00	KSQ150		반도체	N	N	N	N		N	22050	-1200	5	-5.16	10716345500	472477	53.12	23600	23650	22000	30200	16300	23250	22681.20	6.63	307	-44790	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5085	6.55	1.97	12	2.05	3364.00	11174.00	27450	20230330	-19.67	14700	20230103	50.00	27450	-19.67	20230330	14700	50.00	20230103	27450	-19.67	20230330	14700	50.00	20230103	1.52	Y	033640	500	116 억		1528603	N	N	14046	N	00	N
72	20230719	100407	57	100.00	KSQ150		반도체	N	N	N	N		N	22550	-700	5	-3.01	6208588400	270483	30.41	23600	23650	22500	30200	16300	23250	22953.71	6.63	307	-20367	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5200	6.70	2.02	12	1.17	3364.00	11174.00	27450	20230330	-17.85	14700	20230103	53.40	27450	-17.85	20230330	14700	53.40	20230103	27450	-17.85	20230330	14700	53.40	20230103	1.52	Y	033640	500	116 억		1528603	N	N	14046	N	00	N
73	20230719	090407	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-400	5	-1.72	1267534550	54463	6.12	23600	23650	22800	30200	16300	23250	23273.31	6.63	307	-18518	24150	23700	23050	22600	21950	23925	22825	116	6950	500	16740	50	1	23059202	5269	6.79	2.04	12	0.24	3364.00	11174.00	27450	20230330	-16.76	14700	20230103	55.44	27450	-16.76	20230330	14700	55.44	20230103	27450	-16.76	20230330	14700	55.44	20230103	1.52	Y	033640	500	116 억		1528603	N	N	14046	N	00	N
74	20230718	160406	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	450	2	1.97	20320578350	883626	48.41	23100	23500	22400	29600	16000	22800	22996.08	6.38	0	16002	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5361	6.91	2.08	12	3.83	3364.00	11174.00	27450	20230330	-15.30	14700	20230103	58.16	27450	-15.30	20230330	14700	58.16	20230103	27450	-15.30	20230330	14700	58.16	20230103	1.56	N	033640	500	116 억		1471672	N	N	14046	N	00	N
75	20230718	150406	57	100.00	KSQ150		반도체	N	N	N	N		N	23150	350	2	1.54	19467076550	846900	46.40	23100	23500	22400	29600	16000	22800	22986.28	6.38	0	19926	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5338	6.88	2.07	12	3.67	3364.00	11174.00	27450	20230330	-15.66	14700	20230103	57.48	27450	-15.66	20230330	14700	57.48	20230103	27450	-15.66	20230330	14700	57.48	20230103	1.56	N	033640	500	116 억		1471672	N	N	126152	N	00	N
76	20230718	140404	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	600	2	2.63	16989122300	740820	40.59	23100	23450	22400	29600	16000	22800	22932.86	6.38	0	17821	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5396	6.96	2.09	12	3.21	3364.00	11174.00	27450	20230330	-14.75	14700	20230103	59.18	27450	-14.75	20230330	14700	59.18	20230103	27450	-14.75	20230330	14700	59.18	20230103	1.56	N	033640	500	116 억		1471672	N	N	126152	N	00	N
77	20230718	130405	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	150	2	0.66	13660834050	597333	32.73	23100	23150	22400	29600	16000	22800	22869.71	6.38	0	8532	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5292	6.82	2.05	12	2.59	3364.00	11174.00	27450	20230330	-16.39	14700	20230103	56.12	27450	-16.39	20230330	14700	56.12	20230103	27450	-16.39	20230330	14700	56.12	20230103	1.56	N	033640	500	116 억		1471672	N	N	126152	N	00	N
78	20230718	120406	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	0	3	0.00	12073795250	527945	28.93	23100	23150	22400	29600	16000	22800	22869.42	6.38	0	297	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5257	6.78	2.04	12	2.29	3364.00	11174.00	27450	20230330	-16.94	14700	20230103	55.10	27450	-16.94	20230330	14700	55.10	20230103	27450	-16.94	20230330	14700	55.10	20230103	1.56	N	033640	500	116 억		1471672	N	N	126152	N	00	N
79	20230718	110407	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	150	2	0.66	10320053150	451452	24.73	23100	23150	22400	29600	16000	22800	22859.69	6.38	0	7422	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5292	6.82	2.05	12	1.96	3364.00	11174.00	27450	20230330	-16.39	14700	20230103	56.12	27450	-16.39	20230330	14700	56.12	20230103	27450	-16.39	20230330	14700	56.12	20230103	1.56	N	033640	500	116 억		1471672	N	N	126152	N	00	N
80	20230718	100404	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	0	3	0.00	7882028600	344871	18.90	23100	23150	22400	29600	16000	22800	22855.01	6.38	0	-3807	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5257	6.78	2.04	12	1.50	3364.00	11174.00	27450	20230330	-16.94	14700	20230103	55.10	27450	-16.94	20230330	14700	55.10	20230103	27450	-16.94	20230330	14700	55.10	20230103	1.56	N	033640	500	116 억		1471672	N	N	126152	N	00	N
81	20230718	090404	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	50	2	0.22	1738580100	75555	4.14	23100	23150	22850	29600	16000	22800	23010.80	6.38	0	-29484	24400	23600	22700	21900	21000	24000	22300	116	6800	500	16410	50	1	23059202	5269	6.79	2.04	12	0.33	3364.00	11174.00	27450	20230330	-16.76	14700	20230103	55.44	27450	-16.76	20230330	14700	55.44	20230103	27450	-16.76	20230330	14700	55.44	20230103	1.56	N	033640	500	116 억		1471672	N	N	126152	N	00	N
82	20230717	160405	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	1150	2	5.31	41320574800	1818547	184.68	22200	23500	21800	28100	15200	21650	22721.89	6.82	307	-57099	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5257	6.78	2.04	12	7.89	3364.00	11174.00	27450	20230330	-16.94	14700	20230103	55.10	27450	-16.94	20230330	14700	55.10	20230103	27450	-16.94	20230330	14700	55.10	20230103	1.59	Y	033640	500	116 억		1573212	N	N	126152	N	00	N
83	20230717	150403	57	100.00	KSQ150		반도체	N	N	N	N		N	22650	1000	2	4.62	40198006700	1769122	179.66	22200	23500	21800	28100	15200	21650	22722.19	6.82	307	-58957	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5223	6.73	2.03	12	7.67	3364.00	11174.00	27450	20230330	-17.49	14700	20230103	54.08	27450	-17.49	20230330	14700	54.08	20230103	27450	-17.49	20230330	14700	54.08	20230103	1.59	Y	033640	500	116 억		1573212	N	N	82915	N	00	N
84	20230717	140405	57	100.00	KSQ150		반도체	N	N	N	N		N	22700	1050	2	4.85	38150170300	1678828	170.49	22200	23500	21800	28100	15200	21650	22724.48	6.82	307	-57545	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5234	6.75	2.03	12	7.28	3364.00	11174.00	27450	20230330	-17.30	14700	20230103	54.42	27450	-17.30	20230330	14700	54.42	20230103	27450	-17.30	20230330	14700	54.42	20230103	1.59	Y	033640	500	116 억		1573212	N	N	82915	N	00	N
85	20230717	130401	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	1200	2	5.54	35553726850	1564376	158.86	22200	23500	21800	28100	15200	21650	22727.31	6.82	307	-46184	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5269	6.79	2.04	12	6.78	3364.00	11174.00	27450	20230330	-16.76	14700	20230103	55.44	27450	-16.76	20230330	14700	55.44	20230103	27450	-16.76	20230330	14700	55.44	20230103	1.59	Y	033640	500	116 억		1573212	N	N	82915	N	00	N
86	20230717	120406	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	1200	2	5.54	32618168700	1436220	145.85	22200	23500	21800	28100	15200	21650	22711.35	6.82	307	-41171	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5269	6.79	2.04	12	6.23	3364.00	11174.00	27450	20230330	-16.76	14700	20230103	55.44	27450	-16.76	20230330	14700	55.44	20230103	27450	-16.76	20230330	14700	55.44	20230103	1.59	Y	033640	500	116 억		1573212	N	N	82915	N	00	N
87	20230717	110402	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	1300	2	6.00	30497316800	1343481	136.43	22200	23500	21800	28100	15200	21650	22700.46	6.82	307	-34839	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5292	6.82	2.05	12	5.83	3364.00	11174.00	27450	20230330	-16.39	14700	20230103	56.12	27450	-16.39	20230330	14700	56.12	20230103	27450	-16.39	20230330	14700	56.12	20230103	1.59	Y	033640	500	116 억		1573212	N	N	82915	N	00	N
88	20230717	100402	57	100.00	KSQ150		반도체	N	N	N	N		N	23000	1350	2	6.24	26177632250	1154453	117.24	22200	23500	21800	28100	15200	21650	22675.63	6.82	307	-10719	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5304	6.84	2.06	12	5.01	3364.00	11174.00	27450	20230330	-16.21	14700	20230103	56.46	27450	-16.21	20230330	14700	56.46	20230103	27450	-16.21	20230330	14700	56.46	20230103	1.59	Y	033640	500	116 억		1573212	N	N	82915	N	00	N
89	20230717	090402	57	100.00	KSQ150		반도체	N	N	N	N		N	22250	600	2	2.77	4165384950	188451	19.14	22200	22250	21800	28100	15200	21650	22104.01	6.82	307	-52229	22750	22200	21100	20550	19450	22475	20825	116	6450	500	15580	50	1	23059202	5131	6.61	1.99	12	0.82	3364.00	11174.00	27450	20230330	-18.94	14700	20230103	51.36	27450	-18.94	20230330	14700	51.36	20230103	27450	-18.94	20230330	14700	51.36	20230103	1.59	Y	033640	500	116 억		1573212	N	N	82915	N	00	N
90	20230714	160401	57	100.00	KSQ150		반도체	N	N	N	N		N	21650	1650	2	8.25	20133059650	962612	343.44	20200	21650	20000	26000	14000	20000	20913.25	6.54	0	70081	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4992	6.44	1.94	12	4.17	3364.00	11174.00	27450	20230330	-21.13	14700	20230103	47.28	27450	-21.13	20230330	14700	47.28	20230103	27450	-21.13	20230330	14700	47.28	20230103	1.60	Y	033640	500	116 억		1508790	N	N	82915	N	00	N
91	20230714	150402	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	1350	2	6.75	16560358400	796623	284.22	20200	21550	20000	26000	14000	20000	20788.20	6.54	0	51613	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4923	6.35	1.91	12	3.45	3364.00	11174.00	27450	20230330	-22.22	14700	20230103	45.24	27450	-22.22	20230330	14700	45.24	20230103	27450	-22.22	20230330	14700	45.24	20230103	1.60	Y	033640	500	116 억		1508790	N	N	24182	N	00	N
92	20230714	140404	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	500	2	2.50	8894134800	433499	154.66	20200	20900	20000	26000	14000	20000	20517.08	6.54	0	59500	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4727	6.09	1.83	12	1.88	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.60	Y	033640	500	116 억		1508790	N	N	24182	N	00	N
93	20230714	130400	57	100.00	KSQ150		반도체	N	N	N	N		N	20350	350	2	1.75	8279081050	403206	143.86	20200	20900	20000	26000	14000	20000	20533.13	6.54	0	61012	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4693	6.05	1.82	12	1.75	3364.00	11174.00	27450	20230330	-25.87	14700	20230103	38.44	27450	-25.87	20230330	14700	38.44	20230103	27450	-25.87	20230330	14700	38.44	20230103	1.60	Y	033640	500	116 억		1508790	N	N	24182	N	00	N
94	20230714	120400	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	500	2	2.50	7672414800	373477	133.25	20200	20900	20000	26000	14000	20000	20543.21	6.54	0	63328	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4727	6.09	1.83	12	1.62	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.60	Y	033640	500	116 억		1508790	N	N	24182	N	00	N
95	20230714	110402	57	100.00	KSQ150		반도체	N	N	N	N		N	20850	850	2	4.25	5696602550	278239	99.27	20200	20900	20000	26000	14000	20000	20473.77	6.54	0	53800	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4808	6.20	1.87	12	1.21	3364.00	11174.00	27450	20230330	-24.04	14700	20230103	41.84	27450	-24.04	20230330	14700	41.84	20230103	27450	-24.04	20230330	14700	41.84	20230103	1.60	Y	033640	500	116 억		1508790	N	N	24182	N	00	N
96	20230714	100404	57	100.00	KSQ150		반도체	N	N	N	N		N	20250	250	2	1.25	3643299550	178757	63.78	20200	20700	20000	26000	14000	20000	20381.30	6.54	0	15282	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4669	6.02	1.81	12	0.78	3364.00	11174.00	27450	20230330	-26.23	14700	20230103	37.76	27450	-26.23	20230330	14700	37.76	20230103	27450	-26.23	20230330	14700	37.76	20230103	1.60	Y	033640	500	116 억		1508790	N	N	24182	N	00	N
97	20230714	090403	57	100.00	KSQ150		반도체	N	N	N	N		N	20200	200	2	1.00	337775500	16732	5.97	20200	20300	20100	26000	14000	20000	20187.40	6.54	0	2477	20426	20212	19936	19722	19446	20320	19830	116	6000	500	14400	50	1	23059202	4658	6.00	1.81	12	0.07	3364.00	11174.00	27450	20230330	-26.41	14700	20230103	37.41	27450	-26.41	20230330	14700	37.41	20230103	27450	-26.41	20230330	14700	37.41	20230103	1.60	Y	033640	500	116 억		1508790	N	N	24182	N	00	N
98	20230713	160401	57	100.00	KSQ150		반도체	N	N	N	N		N	20000	420	2	2.15	5551243760	278807	100.86	19790	20150	19660	25450	13710	19580	19910.53	6.33	0	45489	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	50	1	23059202	4612	5.95	1.79	12	1.21	3364.00	11174.00	27450	20230330	-27.14	14700	20230103	36.05	27450	-27.14	20230330	14700	36.05	20230103	27450	-27.14	20230330	14700	36.05	20230103	1.60	Y	033640	500	116 억		1458741	N	N	24182	N	00	N
99	20230713	150357	57	100.00	KSQ150		반도체	N	N	N	N		N	20000	420	2	2.15	4926281790	247558	89.55	19790	20150	19660	25450	13710	19580	19899.51	6.33	0	39331	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	50	1	23059202	4612	5.95	1.79	12	1.07	3364.00	11174.00	27450	20230330	-27.14	14700	20230103	36.05	27450	-27.14	20230330	14700	36.05	20230103	27450	-27.14	20230330	14700	36.05	20230103	1.60	Y	033640	500	116 억		1458741	N	N	22136	N	00	N
100	20230713	140357	57	100.00	KSQ150		반도체	N	N	N	N		N	19990	410	2	2.09	4327902390	217729	78.76	19790	20150	19660	25450	13710	19580	19877.48	6.33	0	30526	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	10	1	23059202	4610	5.94	1.79	12	0.94	3364.00	11174.00	27450	20230330	-27.18	14700	20230103	35.99	27450	-27.18	20230330	14700	35.99	20230103	27450	-27.18	20230330	14700	35.99	20230103	1.60	Y	033640	500	116 억		1458741	N	N	22136	N	00	N
101	20230713	130359	57	100.00	KSQ150		반도체	N	N	N	N		N	19940	360	2	1.84	3639711190	183323	66.32	19790	20150	19660	25450	13710	19580	19854.09	6.33	0	19692	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	10	1	23059202	4598	5.93	1.78	12	0.80	3364.00	11174.00	27450	20230330	-27.36	14700	20230103	35.65	27450	-27.36	20230330	14700	35.65	20230103	27450	-27.36	20230330	14700	35.65	20230103	1.60	Y	033640	500	116 억		1458741	N	N	22136	N	00	N
102	20230713	120356	57	100.00	KSQ150		반도체	N	N	N	N		N	19950	370	2	1.89	3084127120	155445	56.23	19790	20150	19660	25450	13710	19580	19840.64	6.33	0	14093	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	10	1	23059202	4600	5.93	1.79	12	0.67	3364.00	11174.00	27450	20230330	-27.32	14700	20230103	35.71	27450	-27.32	20230330	14700	35.71	20230103	27450	-27.32	20230330	14700	35.71	20230103	1.60	Y	033640	500	116 억		1458741	N	N	22136	N	00	N
103	20230713	110400	57	100.00	KSQ150		반도체	N	N	N	N		N	19850	270	2	1.38	2483177490	125068	45.24	19790	20150	19660	25450	13710	19580	19854.62	6.33	0	11245	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	10	1	23059202	4577	5.90	1.78	12	0.54	3364.00	11174.00	27450	20230330	-27.69	14700	20230103	35.03	27450	-27.69	20230330	14700	35.03	20230103	27450	-27.69	20230330	14700	35.03	20230103	1.60	Y	033640	500	116 억		1458741	N	N	22136	N	00	N
104	20230713	100359	57	100.00	KSQ150		반도체	N	N	N	N		N	19690	110	2	0.56	1723162000	86682	31.36	19790	20150	19680	25450	13710	19580	19879.13	6.33	0	-3219	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	10	1	23059202	4540	5.85	1.76	12	0.38	3364.00	11174.00	27450	20230330	-28.27	14700	20230103	33.95	27450	-28.27	20230330	14700	33.95	20230103	27450	-28.27	20230330	14700	33.95	20230103	1.60	Y	033640	500	116 억		1458741	N	N	22136	N	00	N
105	20230713	090327	57	100.00	KSQ150		반도체	N	N	N	N		N	19740	160	2	0.82	221147980	11171	4.04	19790	19870	19680	25450	13710	19580	19796.65	6.33	0	1749	20326	19952	19356	18982	18386	20140	19170	116	5870	500	14090	10	1	23059202	4552	5.87	1.77	12	0.05	3364.00	11174.00	27450	20230330	-28.09	14700	20230103	34.29	27450	-28.09	20230330	14700	34.29	20230103	27450	-28.09	20230330	14700	34.29	20230103	1.60	Y	033640	500	116 억		1458741	N	N	22136	N	00	N
106	20230712	160356	57	100.00	KSQ150		반도체	N	N	N	N		N	19580	620	2	3.27	5350152100	276094	128.88	18760	19730	18760	24600	13280	18960	19377.76	6.19	0	30769	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4515	5.82	1.75	12	1.20	3364.00	11174.00	27450	20230330	-28.67	14700	20230103	33.20	27450	-28.67	20230330	14700	33.20	20230103	27450	-28.67	20230330	14700	33.20	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22136	N	00	N
107	20230712	150355	57	100.00	KSQ150		반도체	N	N	N	N		N	19470	510	2	2.69	5172077920	266988	124.63	18760	19730	18760	24600	13280	18960	19371.98	6.19	0	30744	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4490	5.79	1.74	12	1.16	3364.00	11174.00	27450	20230330	-29.07	14700	20230103	32.45	27450	-29.07	20230330	14700	32.45	20230103	27450	-29.07	20230330	14700	32.45	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22092	N	00	N
108	20230712	140354	57	100.00	KSQ150		반도체	N	N	N	N		N	19490	530	2	2.80	4510044250	232865	108.70	18760	19730	18760	24600	13280	18960	19367.67	6.19	0	20194	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4494	5.79	1.74	12	1.01	3364.00	11174.00	27450	20230330	-29.00	14700	20230103	32.59	27450	-29.00	20230330	14700	32.59	20230103	27450	-29.00	20230330	14700	32.59	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22092	N	00	N
109	20230712	130355	57	100.00	KSQ150		반도체	N	N	N	N		N	19610	650	2	3.43	4000783210	206738	96.50	18760	19730	18760	24600	13280	18960	19351.99	6.19	0	23501	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4522	5.83	1.75	12	0.90	3364.00	11174.00	27450	20230330	-28.56	14700	20230103	33.40	27450	-28.56	20230330	14700	33.40	20230103	27450	-28.56	20230330	14700	33.40	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22092	N	00	N
110	20230712	120356	57	100.00	KSQ150		반도체	N	N	N	N		N	19590	630	2	3.32	3469497480	179722	83.89	18760	19690	18760	24600	13280	18960	19304.85	6.19	0	22680	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4517	5.82	1.75	12	0.78	3364.00	11174.00	27450	20230330	-28.63	14700	20230103	33.27	27450	-28.63	20230330	14700	33.27	20230103	27450	-28.63	20230330	14700	33.27	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22092	N	00	N
111	20230712	110355	57	100.00	KSQ150		반도체	N	N	N	N		N	19460	500	2	2.64	3035033630	157481	73.51	18760	19690	18760	24600	13280	18960	19272.43	6.19	0	17436	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4487	5.78	1.74	12	0.68	3364.00	11174.00	27450	20230330	-29.11	14700	20230103	32.38	27450	-29.11	20230330	14700	32.38	20230103	27450	-29.11	20230330	14700	32.38	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22092	N	00	N
112	20230712	100357	57	100.00	KSQ150		반도체	N	N	N	N		N	19180	220	2	1.16	1930425550	100805	47.06	18760	19380	18760	24600	13280	18960	19150.14	6.19	0	1529	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4423	5.70	1.72	12	0.44	3364.00	11174.00	27450	20230330	-30.13	14700	20230103	30.48	27450	-30.13	20230330	14700	30.48	20230103	27450	-30.13	20230330	14700	30.48	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22092	N	00	N
113	20230712	090356	57	100.00	KSQ150		반도체	N	N	N	N		N	18960	0	3	0.00	175484570	9318	4.35	18760	18960	18760	24600	13280	18960	18832.54	6.19	0	3074	19366	19162	18876	18672	18386	19265	18775	116	5660	500	13650	10	1	23059202	4372	5.64	1.70	12	0.04	3364.00	11174.00	27450	20230330	-30.93	14700	20230103	28.98	27450	-30.93	20230330	14700	28.98	20230103	27450	-30.93	20230330	14700	28.98	20230103	1.61	Y	033640	500	116 억		1428052	N	N	22092	N	00	N
114	20230711	160351	57	100.00	KSQ150		반도체	N	N	N	N		N	18960	250	2	1.34	4011467710	213524	83.88	18760	19080	18590	24300	13100	18710	18786.48	6.35	0	-40309	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4372	5.64	1.70	12	0.93	3364.00	11174.00	27450	20230330	-30.93	14700	20230103	28.98	27450	-30.93	20230330	14700	28.98	20230103	27450	-30.93	20230330	14700	28.98	20230103	1.63	Y	033640	500	116 억		1465046	N	N	22092	N	00	N
115	20230711	150350	57	100.00	KSQ150		반도체	N	N	N	N		N	18860	150	2	0.80	3693436790	196720	77.28	18760	19080	18590	24300	13100	18710	18775.10	6.35	0	-36946	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4349	5.61	1.69	12	0.85	3364.00	11174.00	27450	20230330	-31.29	14700	20230103	28.30	27450	-31.29	20230330	14700	28.30	20230103	27450	-31.29	20230330	14700	28.30	20230103	1.63	Y	033640	500	116 억		1465046	N	N	28624	N	00	N
116	20230711	140350	57	100.00	KSQ150		반도체	N	N	N	N		N	18660	-50	5	-0.27	3256750550	173433	68.13	18760	19080	18590	24300	13100	18710	18778.15	6.35	0	-37447	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4303	5.55	1.67	12	0.75	3364.00	11174.00	27450	20230330	-32.02	14700	20230103	26.94	27450	-32.02	20230330	14700	26.94	20230103	27450	-32.02	20230330	14700	26.94	20230103	1.63	Y	033640	500	116 억		1465046	N	N	28624	N	00	N
117	20230711	130344	57	100.00	KSQ150		반도체	N	N	N	N		N	18740	30	2	0.16	2381136310	126482	49.69	18760	19080	18650	24300	13100	18710	18825.89	6.35	0	-27192	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4321	5.57	1.68	12	0.55	3364.00	11174.00	27450	20230330	-31.73	14700	20230103	27.48	27450	-31.73	20230330	14700	27.48	20230103	27450	-31.73	20230330	14700	27.48	20230103	1.63	Y	033640	500	116 억		1465046	N	N	28624	N	00	N
118	20230711	120353	57	100.00	KSQ150		반도체	N	N	N	N		N	18840	130	2	0.69	1926885530	102306	40.19	18760	19080	18650	24300	13100	18710	18834.53	6.35	0	-19819	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4344	5.60	1.69	12	0.44	3364.00	11174.00	27450	20230330	-31.37	14700	20230103	28.16	27450	-31.37	20230330	14700	28.16	20230103	27450	-31.37	20230330	14700	28.16	20230103	1.63	Y	033640	500	116 억		1465046	N	N	28624	N	00	N
119	20230711	110354	57	100.00	KSQ150		반도체	N	N	N	N		N	18850	140	2	0.75	1529289850	81265	31.92	18760	19080	18650	24300	13100	18710	18818.55	6.35	0	-18636	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4347	5.60	1.69	12	0.35	3364.00	11174.00	27450	20230330	-31.33	14700	20230103	28.23	27450	-31.33	20230330	14700	28.23	20230103	27450	-31.33	20230330	14700	28.23	20230103	1.63	Y	033640	500	116 억		1465046	N	N	28624	N	00	N
120	20230711	100352	57	100.00	KSQ150		반도체	N	N	N	N		N	18660	-50	5	-0.27	1046119200	55557	21.82	18760	19080	18650	24300	13100	18710	18829.66	6.35	0	-18783	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4303	5.55	1.67	12	0.24	3364.00	11174.00	27450	20230330	-32.02	14700	20230103	26.94	27450	-32.02	20230330	14700	26.94	20230103	27450	-32.02	20230330	14700	26.94	20230103	1.63	Y	033640	500	116 억		1465046	N	N	28624	N	00	N
121	20230711	090352	57	100.00	KSQ150		반도체	N	N	N	N		N	18930	220	2	1.18	104409560	5527	2.17	18760	18970	18760	24300	13100	18710	18890.82	6.35	0	639	19736	19222	18876	18362	18016	19050	18190	116	5600	500	13470	10	1	23059202	4365	5.63	1.69	12	0.02	3364.00	11174.00	27450	20230330	-31.04	14700	20230103	28.78	27450	-31.04	20230330	14700	28.78	20230103	27450	-31.04	20230330	14700	28.78	20230103	1.63	Y	033640	500	116 억		1465046	N	N	28624	N	00	N
122	20230710	160351	57	100.00	KSQ150		반도체	N	N	N	N		N	18710	-690	5	-3.56	4775324230	253646	84.02	19390	19390	18530	25200	13580	19400	18826.97	6.60	0	-59106	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4314	5.56	1.67	12	1.10	3364.00	11174.00	27450	20230330	-31.84	14700	20230103	27.28	27450	-31.84	20230330	14700	27.28	20230103	27450	-31.84	20230330	14700	27.28	20230103	1.68	Y	033640	500	116 억		1521383	N	N	28624	N	00	N
123	20230710	150349	57	100.00	KSQ150		반도체	N	N	N	N		N	18710	-690	5	-3.56	4475271440	237610	78.71	19390	19390	18530	25200	13580	19400	18834.52	6.60	0	-53514	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4314	5.56	1.67	12	1.03	3364.00	11174.00	27450	20230330	-31.84	14700	20230103	27.28	27450	-31.84	20230330	14700	27.28	20230103	27450	-31.84	20230330	14700	27.28	20230103	1.68	Y	033640	500	116 억		1521383	N	N	36928	N	00	N
124	20230710	140347	57	100.00	KSQ150		반도체	N	N	N	N		N	18920	-480	5	-2.47	3856303350	204652	67.79	19390	19390	18530	25200	13580	19400	18843.22	6.60	0	-34794	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4363	5.62	1.69	12	0.89	3364.00	11174.00	27450	20230330	-31.07	14700	20230103	28.71	27450	-31.07	20230330	14700	28.71	20230103	27450	-31.07	20230330	14700	28.71	20230103	1.68	Y	033640	500	116 억		1521383	N	N	36928	N	00	N
125	20230710	130345	57	100.00	KSQ150		반도체	N	N	N	N		N	18990	-410	5	-2.11	3586729960	190418	63.08	19390	19390	18530	25200	13580	19400	18836.09	6.60	0	-34712	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4379	5.65	1.70	12	0.83	3364.00	11174.00	27450	20230330	-30.82	14700	20230103	29.18	27450	-30.82	20230330	14700	29.18	20230103	27450	-30.82	20230330	14700	29.18	20230103	1.68	Y	033640	500	116 억		1521383	N	N	36928	N	00	N
126	20230710	120351	57	100.00	KSQ150		반도체	N	N	N	N		N	18910	-490	5	-2.53	3177626600	168720	55.89	19390	19390	18530	25200	13580	19400	18833.73	6.60	0	-27908	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4360	5.62	1.69	12	0.73	3364.00	11174.00	27450	20230330	-31.11	14700	20230103	28.64	27450	-31.11	20230330	14700	28.64	20230103	27450	-31.11	20230330	14700	28.64	20230103	1.68	Y	033640	500	116 억		1521383	N	N	36928	N	00	N
127	20230710	110352	57	100.00	KSQ150		반도체	N	N	N	N		N	18750	-650	5	-3.35	2820799840	149743	49.60	19390	19390	18530	25200	13580	19400	18837.61	6.60	0	-25098	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4324	5.57	1.68	12	0.65	3364.00	11174.00	27450	20230330	-31.69	14700	20230103	27.55	27450	-31.69	20230330	14700	27.55	20230103	27450	-31.69	20230330	14700	27.55	20230103	1.68	Y	033640	500	116 억		1521383	N	N	36928	N	00	N
128	20230710	100350	57	100.00	KSQ150		반도체	N	N	N	N		N	19000	-400	5	-2.06	2147316350	114011	37.77	19390	19390	18530	25200	13580	19400	18834.29	6.60	0	-15451	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4381	5.65	1.70	12	0.49	3364.00	11174.00	27450	20230330	-30.78	14700	20230103	29.25	27450	-30.78	20230330	14700	29.25	20230103	27450	-30.78	20230330	14700	29.25	20230103	1.68	Y	033640	500	116 억		1521383	N	N	36928	N	00	N
129	20230710	090348	57	100.00	KSQ150		반도체	N	N	N	N		N	19060	-340	5	-1.75	241678890	12619	4.18	19390	19390	19060	25200	13580	19400	19151.98	6.60	0	-4994	20726	20062	19686	19022	18646	19875	18835	116	5810	500	13960	10	1	23059202	4395	5.67	1.71	12	0.05	3364.00	11174.00	27450	20230330	-30.56	14700	20230103	29.66	27450	-30.56	20230330	14700	29.66	20230103	27450	-30.56	20230330	14700	29.66	20230103	1.68	Y	033640	500	116 억		1521383	N	N	36928	N	00	N
130	20230707	160344	57	100.00	KSQ150		반도체	N	N	N	N		N	19400	-480	5	-2.41	5925071040	301048	83.99	20000	20350	19310	25800	13920	19880	19681.46	6.85	0	-52301	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	10	1	23059202	4473	5.77	1.74	12	1.31	3364.00	11174.00	27450	20230330	-29.33	14700	20230103	31.97	27450	-29.33	20230330	14700	31.97	20230103	27450	-29.33	20230330	14700	31.97	20230103	1.65	Y	033640	500	116 억		1580688	N	N	36928	N	00	N
131	20230707	150347	57	100.00	KSQ150		반도체	N	N	N	N		N	19370	-510	5	-2.57	5617694120	285188	79.56	20000	20350	19310	25800	13920	19880	19698.05	6.85	0	-52094	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	10	1	23059202	4467	5.76	1.73	12	1.24	3364.00	11174.00	27450	20230330	-29.44	14700	20230103	31.77	27450	-29.44	20230330	14700	31.77	20230103	27450	-29.44	20230330	14700	31.77	20230103	1.65	Y	033640	500	116 억		1580688	N	N	52094	N	00	N
132	20230707	140353	57	100.00	KSQ150		반도체	N	N	N	N		N	19340	-540	5	-2.72	5048290800	255803	71.37	20000	20350	19310	25800	13920	19880	19734.93	6.85	0	-50281	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	10	1	23059202	4460	5.75	1.73	12	1.11	3364.00	11174.00	27450	20230330	-29.54	14700	20230103	31.56	27450	-29.54	20230330	14700	31.56	20230103	27450	-29.54	20230330	14700	31.56	20230103	1.65	Y	033640	500	116 억		1580688	N	N	52094	N	00	N
133	20230707	130351	57	100.00	KSQ150		반도체	N	N	N	N		N	19360	-520	5	-2.62	4532447640	229136	63.93	20000	20350	19350	25800	13920	19880	19780.49	6.85	0	-47071	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	10	1	23059202	4464	5.76	1.73	12	0.99	3364.00	11174.00	27450	20230330	-29.47	14700	20230103	31.70	27450	-29.47	20230330	14700	31.70	20230103	27450	-29.47	20230330	14700	31.70	20230103	1.65	Y	033640	500	116 억		1580688	N	N	52094	N	00	N
134	20230707	120351	57	100.00	KSQ150		반도체	N	N	N	N		N	19510	-370	5	-1.86	3709271930	186949	52.16	20000	20350	19500	25800	13920	19880	19841.04	6.85	0	-23777	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	10	1	23059202	4499	5.80	1.75	12	0.81	3364.00	11174.00	27450	20230330	-28.93	14700	20230103	32.72	27450	-28.93	20230330	14700	32.72	20230103	27450	-28.93	20230330	14700	32.72	20230103	1.65	Y	033640	500	116 억		1580688	N	N	52094	N	00	N
135	20230707	110350	57	100.00	KSQ150		반도체	N	N	N	N		N	19590	-290	5	-1.46	2986405990	149945	41.83	20000	20350	19540	25800	13920	19880	19916.74	6.85	0	-23341	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	10	1	23059202	4517	5.82	1.75	12	0.65	3364.00	11174.00	27450	20230330	-28.63	14700	20230103	33.27	27450	-28.63	20230330	14700	33.27	20230103	27450	-28.63	20230330	14700	33.27	20230103	1.65	Y	033640	500	116 억		1580688	N	N	52094	N	00	N
136	20230707	100349	57	100.00	KSQ150		반도체	N	N	N	N		N	19830	-50	5	-0.25	1983281640	99173	27.67	20000	20350	19810	25800	13920	19880	19998.51	6.85	0	-13690	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	10	1	23059202	4573	5.89	1.77	12	0.43	3364.00	11174.00	27450	20230330	-27.76	14700	20230103	34.90	27450	-27.76	20230330	14700	34.90	20230103	27450	-27.76	20230330	14700	34.90	20230103	1.65	Y	033640	500	116 억		1580688	N	N	52094	N	00	N
137	20230707	090347	57	100.00	KSQ150		반도체	N	N	N	N		N	20100	220	2	1.11	203741840	10164	2.84	20000	20150	19980	25800	13920	19880	20049.76	6.85	0	409	21246	20562	20216	19532	19186	20390	19360	116	5940	500	14310	50	1	23059202	4635	5.98	1.80	12	0.04	3364.00	11174.00	27450	20230330	-26.78	14700	20230103	36.73	27450	-26.78	20230330	14700	36.73	20230103	27450	-26.78	20230330	14700	36.73	20230103	1.65	Y	033640	500	116 억		1580688	N	N	52094	N	00	N
138	20230706	160347	57	100.00	KSQ150		반도체	N	N	N	N		N	19880	-920	5	-4.42	7228061200	357168	70.05	20500	20900	19870	27000	14600	20800	20237.60	7.06	0	-41109	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	10	1	23059202	4584	5.91	1.78	12	1.55	3364.00	11174.00	27450	20230330	-27.58	14700	20230103	35.24	27450	-27.58	20230330	14700	35.24	20230103	27450	-27.58	20230330	14700	35.24	20230103	1.65	Y	033640	500	116 억		1627320	N	N	52094	N	00	N
139	20230706	150348	57	100.00	KSQ150		반도체	N	N	N	N		N	19940	-860	5	-4.13	6724782230	331876	65.09	20500	20900	19930	27000	14600	20800	20262.94	7.06	0	-38176	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	10	1	23059202	4598	5.93	1.78	12	1.44	3364.00	11174.00	27450	20230330	-27.36	14700	20230103	35.65	27450	-27.36	20230330	14700	35.65	20230103	27450	-27.36	20230330	14700	35.65	20230103	1.65	Y	033640	500	116 억		1627320	N	N	56173	N	00	N
140	20230706	140347	57	100.00	KSQ150		반도체	N	N	N	N		N	20100	-700	5	-3.37	5968793300	294094	57.68	20500	20900	19930	27000	14600	20800	20295.53	7.06	0	-24596	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	50	1	23059202	4635	5.98	1.80	12	1.28	3364.00	11174.00	27450	20230330	-26.78	14700	20230103	36.73	27450	-26.78	20230330	14700	36.73	20230103	27450	-26.78	20230330	14700	36.73	20230103	1.65	Y	033640	500	116 억		1627320	N	N	56173	N	00	N
141	20230706	130346	57	100.00	KSQ150		반도체	N	N	N	N		N	20050	-750	5	-3.61	4421345970	216715	42.50	20500	20900	19990	27000	14600	20800	20401.66	7.06	0	-18892	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	50	1	23059202	4623	5.96	1.79	12	0.94	3364.00	11174.00	27450	20230330	-26.96	14700	20230103	36.39	27450	-26.96	20230330	14700	36.39	20230103	27450	-26.96	20230330	14700	36.39	20230103	1.65	Y	033640	500	116 억		1627320	N	N	56173	N	00	N
142	20230706	120347	57	100.00	KSQ150		반도체	N	N	N	N		N	20350	-450	5	-2.16	3204248250	156374	30.67	20500	20900	20200	27000	14600	20800	20490.93	7.06	0	-5516	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	50	1	23059202	4693	6.05	1.82	12	0.68	3364.00	11174.00	27450	20230330	-25.87	14700	20230103	38.44	27450	-25.87	20230330	14700	38.44	20230103	27450	-25.87	20230330	14700	38.44	20230103	1.65	Y	033640	500	116 억		1627320	N	N	56173	N	00	N
143	20230706	110350	57	100.00	KSQ150		반도체	N	N	N	N		N	20650	-150	5	-0.72	2776620050	135491	26.57	20500	20900	20200	27000	14600	20800	20493.02	7.06	0	253	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	50	1	23059202	4762	6.14	1.85	12	0.59	3364.00	11174.00	27450	20230330	-24.77	14700	20230103	40.48	27450	-24.77	20230330	14700	40.48	20230103	27450	-24.77	20230330	14700	40.48	20230103	1.65	Y	033640	500	116 억		1627320	N	N	56173	N	00	N
144	20230706	100346	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	-300	5	-1.44	1806648800	88153	17.29	20500	20900	20200	27000	14600	20800	20494.47	7.06	0	12941	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	50	1	23059202	4727	6.09	1.83	12	0.38	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.65	Y	033640	500	116 억		1627320	N	N	56173	N	00	N
145	20230706	090346	57	100.00	KSQ150		반도체	N	N	N	N		N	20300	-500	5	-2.40	293222300	14400	2.82	20500	20500	20200	27000	14600	20800	20362.66	7.06	0	974	21933	21366	21033	20466	20133	21200	20300	116	6200	500	14970	50	1	23059202	4681	6.03	1.82	12	0.06	3364.00	11174.00	27450	20230330	-26.05	14700	20230103	38.10	27450	-26.05	20230330	14700	38.10	20230103	27450	-26.05	20230330	14700	38.10	20230103	1.65	Y	033640	500	116 억		1627320	N	N	56173	N	00	N
146	20230705	160345	57	100.00	KSQ150		반도체	N	N	N	N		N	20800	-150	5	-0.72	10752036850	507688	120.52	21450	21600	20700	27200	14700	20950	21178.86	7.57	0	-115208	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4796	6.18	1.86	12	2.20	3364.00	11174.00	27450	20230330	-24.23	14700	20230103	41.50	27450	-24.23	20230330	14700	41.50	20230103	27450	-24.23	20230330	14700	41.50	20230103	1.68	Y	033640	500	116 억		1746511	N	N	56173	N	00	N
147	20230705	150345	57	100.00	KSQ150		반도체	N	N	N	N		N	20850	-100	5	-0.48	10419017050	491698	116.72	21450	21600	20700	27200	14700	20950	21189.87	7.57	0	-111644	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4808	6.20	1.87	12	2.13	3364.00	11174.00	27450	20230330	-24.04	14700	20230103	41.84	27450	-24.04	20230330	14700	41.84	20230103	27450	-24.04	20230330	14700	41.84	20230103	1.68	Y	033640	500	116 억		1746511	N	N	46546	N	00	N
148	20230705	140341	57	100.00	KSQ150		반도체	N	N	N	N		N	20800	-150	5	-0.72	9595480700	452032	107.31	21450	21600	20700	27200	14700	20950	21227.44	7.57	0	-116125	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4796	6.18	1.86	12	1.96	3364.00	11174.00	27450	20230330	-24.23	14700	20230103	41.50	27450	-24.23	20230330	14700	41.50	20230103	27450	-24.23	20230330	14700	41.50	20230103	1.68	Y	033640	500	116 억		1746511	N	N	46546	N	00	N
149	20230705	130342	57	100.00	KSQ150		반도체	N	N	N	N		N	20900	-50	5	-0.24	8874319000	417421	99.09	21450	21600	20800	27200	14700	20950	21259.88	7.57	0	-105941	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4819	6.21	1.87	12	1.81	3364.00	11174.00	27450	20230330	-23.86	14700	20230103	42.18	27450	-23.86	20230330	14700	42.18	20230103	27450	-23.86	20230330	14700	42.18	20230103	1.68	Y	033640	500	116 억		1746511	N	N	46546	N	00	N
150	20230705	120341	57	100.00	KSQ150		반도체	N	N	N	N		N	21050	100	2	0.48	8270581200	388533	92.23	21450	21600	20800	27200	14700	20950	21286.69	7.57	0	-98125	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4854	6.26	1.88	12	1.68	3364.00	11174.00	27450	20230330	-23.32	14700	20230103	43.20	27450	-23.32	20230330	14700	43.20	20230103	27450	-23.32	20230330	14700	43.20	20230103	1.68	Y	033640	500	116 억		1746511	N	N	46546	N	00	N
151	20230705	110344	57	100.00	KSQ150		반도체	N	N	N	N		N	21100	150	2	0.72	7671078600	360039	85.47	21450	21600	20800	27200	14700	20950	21306.24	7.57	0	-94173	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4865	6.27	1.89	12	1.56	3364.00	11174.00	27450	20230330	-23.13	14700	20230103	43.54	27450	-23.13	20230330	14700	43.54	20230103	27450	-23.13	20230330	14700	43.54	20230103	1.68	Y	033640	500	116 억		1746511	N	N	46546	N	00	N
152	20230705	100342	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	400	2	1.91	6304482950	295591	70.17	21450	21600	20800	27200	14700	20950	21328.40	7.57	0	-86103	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4923	6.35	1.91	12	1.28	3364.00	11174.00	27450	20230330	-22.22	14700	20230103	45.24	27450	-22.22	20230330	14700	45.24	20230103	27450	-22.22	20230330	14700	45.24	20230103	1.68	Y	033640	500	116 억		1746511	N	N	46546	N	00	N
153	20230705	090342	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	450	2	2.15	1179957650	54930	13.04	21450	21600	21300	27200	14700	20950	21481.12	7.57	0	-27722	22116	21532	20866	20282	19616	21825	20575	116	6250	500	15080	50	1	23059202	4935	6.36	1.92	12	0.24	3364.00	11174.00	27450	20230330	-22.04	14700	20230103	45.58	27450	-22.04	20230330	14700	45.58	20230103	27450	-22.04	20230330	14700	45.58	20230103	1.68	Y	033640	500	116 억		1746511	N	N	46546	N	00	N
154	20230704	160341	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	450	2	2.20	8835067100	420293	81.03	20400	21450	20200	26650	14350	20500	21021.22	7.83	0	-55754	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4831	6.23	1.87	12	1.82	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.68	Y	033640	500	116 억		1804749	N	N	46546	N	00	N
155	20230704	150338	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	450	2	2.20	8582739800	408254	78.71	20400	21450	20200	26650	14350	20500	21023.04	7.83	0	-51977	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4831	6.23	1.87	12	1.77	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.68	Y	033640	500	116 억		1804749	N	N	36576	N	00	N
156	20230704	140341	57	100.00	KSQ150		반도체	N	N	N	N		N	21100	600	2	2.93	7614382550	362140	69.82	20400	21450	20200	26650	14350	20500	21026.07	7.83	0	-49160	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4865	6.27	1.89	12	1.57	3364.00	11174.00	27450	20230330	-23.13	14700	20230103	43.54	27450	-23.13	20230330	14700	43.54	20230103	27450	-23.13	20230330	14700	43.54	20230103	1.68	Y	033640	500	116 억		1804749	N	N	36576	N	00	N
157	20230704	130336	57	100.00	KSQ150		반도체	N	N	N	N		N	21250	750	2	3.66	6921014950	329414	63.51	20400	21450	20200	26650	14350	20500	21010.08	7.83	0	-46185	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4900	6.32	1.90	12	1.43	3364.00	11174.00	27450	20230330	-22.59	14700	20230103	44.56	27450	-22.59	20230330	14700	44.56	20230103	27450	-22.59	20230330	14700	44.56	20230103	1.68	Y	033640	500	116 억		1804749	N	N	36576	N	00	N
158	20230704	120339	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	450	2	2.20	6164534700	293581	56.60	20400	21450	20200	26650	14350	20500	20997.73	7.83	0	-54764	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4831	6.23	1.87	12	1.27	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.68	Y	033640	500	116 억		1804749	N	N	36576	N	00	N
159	20230704	110335	57	100.00	KSQ150		반도체	N	N	N	N		N	21000	500	2	2.44	5623350700	267750	51.62	20400	21450	20200	26650	14350	20500	21002.24	7.83	0	-47695	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4842	6.24	1.88	12	1.16	3364.00	11174.00	27450	20230330	-23.50	14700	20230103	42.86	27450	-23.50	20230330	14700	42.86	20230103	27450	-23.50	20230330	14700	42.86	20230103	1.68	Y	033640	500	116 억		1804749	N	N	36576	N	00	N
160	20230704	100335	57	100.00	KSQ150		반도체	N	N	N	N		N	21000	500	2	2.44	4490393350	213712	41.20	20400	21450	20200	26650	14350	20500	21011.42	7.83	0	-38340	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4842	6.24	1.88	12	0.93	3364.00	11174.00	27450	20230330	-23.50	14700	20230103	42.86	27450	-23.50	20230330	14700	42.86	20230103	27450	-23.50	20230330	14700	42.86	20230103	1.68	Y	033640	500	116 억		1804749	N	N	36576	N	00	N
161	20230704	090336	57	100.00	KSQ150		반도체	N	N	N	N		N	20450	-50	5	-0.24	296210400	14563	2.81	20400	20450	20200	26650	14350	20500	20339.93	7.83	0	-3637	21866	21182	20466	19782	19066	21525	20125	116	6150	500	14760	50	1	23059202	4716	6.08	1.83	12	0.06	3364.00	11174.00	27450	20230330	-25.50	14700	20230103	39.12	27450	-25.50	20230330	14700	39.12	20230103	27450	-25.50	20230330	14700	39.12	20230103	1.68	Y	033640	500	116 억		1804749	N	N	36576	N	00	N
162	20230703	160333	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	820	2	4.17	10712378830	517360	156.61	19860	21150	19750	25550	13780	19680	20706.01	7.60	0	53563	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	50	1	23059202	4727	6.09	1.83	12	2.24	3364.00	11174.00	27450	20230330	-25.32	14700	20230103	39.46	27450	-25.32	20230330	14700	39.46	20230103	27450	-25.32	20230330	14700	39.46	20230103	1.71	Y	033640	500	116 억		1751907	N	N	36576	N	00	N
163	20230703	150336	57	100.00	KSQ150		반도체	N	N	N	N		N	20600	920	2	4.67	10264573230	495579	150.02	19860	21150	19750	25550	13780	19680	20712.29	7.60	0	53947	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	50	1	23059202	4750	6.12	1.84	12	2.15	3364.00	11174.00	27450	20230330	-24.95	14700	20230103	40.14	27450	-24.95	20230330	14700	40.14	20230103	27450	-24.95	20230330	14700	40.14	20230103	1.71	Y	033640	500	116 억		1751907	N	N	41978	N	00	N
164	20230703	140334	57	100.00	KSQ150		반도체	N	N	N	N		N	20650	970	2	4.93	9363383580	451783	136.76	19860	21150	19750	25550	13780	19680	20725.40	7.60	0	53738	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	50	1	23059202	4762	6.14	1.85	12	1.96	3364.00	11174.00	27450	20230330	-24.77	14700	20230103	40.48	27450	-24.77	20230330	14700	40.48	20230103	27450	-24.77	20230330	14700	40.48	20230103	1.71	Y	033640	500	116 억		1751907	N	N	41978	N	00	N
165	20230703	130333	57	100.00	KSQ150		반도체	N	N	N	N		N	20800	1120	2	5.69	8668683380	418083	126.56	19860	21150	19750	25550	13780	19680	20734.36	7.60	0	55878	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	50	1	23059202	4796	6.18	1.86	12	1.81	3364.00	11174.00	27450	20230330	-24.23	14700	20230103	41.50	27450	-24.23	20230330	14700	41.50	20230103	27450	-24.23	20230330	14700	41.50	20230103	1.71	Y	033640	500	116 억		1751907	N	N	41978	N	00	N
166	20230703	120334	57	100.00	KSQ150		반도체	N	N	N	N		N	21150	1470	2	7.47	7602841530	367150	111.14	19860	21150	19750	25550	13780	19680	20707.73	7.60	0	63238	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	50	1	23059202	4877	6.29	1.89	12	1.59	3364.00	11174.00	27450	20230330	-22.95	14700	20230103	43.88	27450	-22.95	20230330	14700	43.88	20230103	27450	-22.95	20230330	14700	43.88	20230103	1.71	Y	033640	500	116 억		1751907	N	N	41978	N	00	N
167	20230703	110335	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	1270	2	6.45	5397436480	262266	79.39	19860	21000	19750	25550	13780	19680	20580.01	7.60	0	38924	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	50	1	23059202	4831	6.23	1.87	12	1.14	3364.00	11174.00	27450	20230330	-23.68	14700	20230103	42.52	27450	-23.68	20230330	14700	42.52	20230103	27450	-23.68	20230330	14700	42.52	20230103	1.71	Y	033640	500	116 억		1751907	N	N	41978	N	00	N
168	20230703	100329	57	100.00	KSQ150		반도체	N	N	N	N		N	20800	1120	2	5.69	3720476780	181413	54.92	19860	21000	19750	25550	13780	19680	20508.33	7.60	0	32110	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	50	1	23059202	4796	6.18	1.86	12	0.79	3364.00	11174.00	27450	20230330	-24.23	14700	20230103	41.50	27450	-24.23	20230330	14700	41.50	20230103	27450	-24.23	20230330	14700	41.50	20230103	1.71	Y	033640	500	116 억		1751907	N	N	41978	N	00	N
169	20230703	090329	57	100.00	KSQ150		반도체	N	N	N	N		N	19820	140	2	0.71	121217070	6113	1.85	19860	19870	19750	25550	13780	19680	19829.42	7.60	0	-2893	20633	20156	19723	19246	18813	19940	19030	116	5885	500	14160	10	1	23059202	4570	5.89	1.77	12	0.03	3364.00	11174.00	27450	20230330	-27.80	14700	20230103	34.83	27450	-27.80	20230330	14700	34.83	20230103	27450	-27.80	20230330	14700	34.83	20230103	1.71	Y	033640	500	116 억		1751907	N	N	41978	N	00	N