KissMeData/348210/price/prices-20230601.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	20230630	161053	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76200	-800	5	-1.04	5915769700	78507	132.65	77000	77000	73900	100100	53900	77000	75353.25	18.09	0	5350	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7770	17.23	7.24	12	0.77	4423.00	10522.00	80900	20230615	-5.81	42000	20220929	81.43	80900	-5.81	20230615	48150	58.26	20230103	80900	-5.81	20230615	42000	81.43	20220929	2.52	Y	348210	500	50 억		1844533	N	N	5631	N	00	N
3	20230630	151055	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76000	-1000	5	-1.30	5679461100	75404	127.40	77000	77000	73900	100100	53900	77000	75320.38	18.09	0	5324	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7750	17.18	7.22	12	0.74	4423.00	10522.00	80900	20230615	-6.06	42000	20220929	80.95	80900	-6.06	20230615	48150	57.84	20230103	80900	-6.06	20230615	42000	80.95	20220929	2.52	Y	348210	500	50 억		1844533	N	N	4460	N	00	N
4	20230630	141054	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	75800	-1200	5	-1.56	4902627100	65184	110.14	77000	77000	73900	100100	53900	77000	75212.07	18.09	0	7118	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7729	17.14	7.20	12	0.64	4423.00	10522.00	80900	20230615	-6.30	42000	20220929	80.48	80900	-6.30	20230615	48150	57.42	20230103	80900	-6.30	20230615	42000	80.48	20220929	2.52	Y	348210	500	50 억		1844533	N	N	4460	N	00	N
5	20230630	131052	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	75600	-1400	5	-1.82	3773328300	50158	84.75	77000	77000	73900	100100	53900	77000	75228.77	18.09	0	4868	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7709	17.09	7.18	12	0.49	4423.00	10522.00	80900	20230615	-6.55	42000	20220929	80.00	80900	-6.55	20230615	48150	57.01	20230103	80900	-6.55	20230615	42000	80.00	20220929	2.52	Y	348210	500	50 억		1844533	N	N	4460	N	00	N
6	20230630	121050	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	75400	-1600	5	-2.08	3446633400	45826	77.43	77000	77000	73900	100100	53900	77000	75211.23	18.09	0	4526	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7688	17.05	7.17	12	0.45	4423.00	10522.00	80900	20230615	-6.80	42000	20220929	79.52	80900	-6.80	20230615	48150	56.59	20230103	80900	-6.80	20230615	42000	79.52	20220929	2.52	Y	348210	500	50 억		1844533	N	N	4460	N	00	N
7	20230630	111044	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76200	-800	5	-1.04	3194403600	42493	71.80	77000	77000	73900	100100	53900	77000	75174.73	18.09	0	4652	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7770	17.23	7.24	12	0.42	4423.00	10522.00	80900	20230615	-5.81	42000	20220929	81.43	80900	-5.81	20230615	48150	58.26	20230103	80900	-5.81	20230615	42000	81.43	20220929	2.52	Y	348210	500	50 억		1844533	N	N	4460	N	00	N
8	20230630	101053	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76100	-900	5	-1.17	2471083200	32945	55.66	77000	77000	73900	100100	53900	77000	75006.20	18.09	0	1765	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7760	17.21	7.23	12	0.32	4423.00	10522.00	80900	20230615	-5.93	42000	20220929	81.19	80900	-5.93	20230615	48150	58.05	20230103	80900	-5.93	20230615	42000	81.19	20220929	2.52	Y	348210	500	50 억		1844533	N	N	4460	N	00	N
9	20230630	091053	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	75300	-1700	5	-2.21	466546500	6136	10.37	77000	77000	75100	100100	53900	77000	76033.99	18.09	0	-2507	78866	77932	77066	76132	75266	78400	76600	51	23100	500	55440	100	1	10196878	7678	17.02	7.16	12	0.06	4423.00	10522.00	80900	20230615	-6.92	42000	20220929	79.29	80900	-6.92	20230615	48150	56.39	20230103	80900	-6.92	20230615	42000	79.29	20220929	2.52	Y	348210	500	50 억		1844533	N	N	4460	N	00	N
10	20230629	161046	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77000	300	2	0.39	4530069500	58891	82.43	76800	78000	76200	99700	53700	76700	76922.94	18.05	0	12389	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7852	17.41	7.32	12	0.58	4423.00	10522.00	80900	20230615	-4.82	42000	20220929	83.33	80900	-4.82	20230615	48150	59.92	20230103	80900	-4.82	20230615	42000	83.33	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4460	N	00	N
11	20230629	151047	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76900	200	2	0.26	4244069500	55170	77.22	76800	78000	76200	99700	53700	76700	76927.21	18.05	0	10826	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7841	17.39	7.31	12	0.54	4423.00	10522.00	80900	20230615	-4.94	42000	20220929	83.10	80900	-4.94	20230615	48150	59.71	20230103	80900	-4.94	20230615	42000	83.10	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4542	N	00	N
12	20230629	141045	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77100	400	2	0.52	3618290200	47016	65.81	76800	78000	76200	99700	53700	76700	76958.81	18.05	0	8482	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7862	17.43	7.33	12	0.46	4423.00	10522.00	80900	20230615	-4.70	42000	20220929	83.57	80900	-4.70	20230615	48150	60.12	20230103	80900	-4.70	20230615	42000	83.57	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4542	N	00	N
13	20230629	131043	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77000	300	2	0.39	2947749200	38327	53.65	76800	78000	76200	99700	53700	76700	76910.62	18.05	0	4507	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7852	17.41	7.32	12	0.38	4423.00	10522.00	80900	20230615	-4.82	42000	20220929	83.33	80900	-4.82	20230615	48150	59.92	20230103	80900	-4.82	20230615	42000	83.33	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4542	N	00	N
14	20230629	121048	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76600	-100	5	-0.13	2431518800	31604	44.24	76800	78000	76200	99700	53700	76700	76937.21	18.05	0	2691	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7811	17.32	7.28	12	0.31	4423.00	10522.00	80900	20230615	-5.32	42000	20220929	82.38	80900	-5.32	20230615	48150	59.09	20230103	80900	-5.32	20230615	42000	82.38	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4542	N	00	N
15	20230629	111049	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76300	-400	5	-0.52	2028097000	26331	36.86	76800	78000	76200	99700	53700	76700	77023.41	18.05	0	2053	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7780	17.25	7.25	12	0.26	4423.00	10522.00	80900	20230615	-5.69	42000	20220929	81.67	80900	-5.69	20230615	48150	58.46	20230103	80900	-5.69	20230615	42000	81.67	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4542	N	00	N
16	20230629	101051	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76300	-400	5	-0.52	1463394800	18967	26.55	76800	78000	76200	99700	53700	76700	77155.26	18.05	0	-765	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7780	17.25	7.25	12	0.19	4423.00	10522.00	80900	20230615	-5.69	42000	20220929	81.67	80900	-5.69	20230615	48150	58.46	20230103	80900	-5.69	20230615	42000	81.67	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4542	N	00	N
17	20230629	090944	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77000	300	2	0.39	453369500	5849	8.19	76800	78000	76800	99700	53700	76700	77515.10	18.05	0	498	79566	78132	77066	75632	74566	77600	75100	51	23000	500	55220	100	1	10196878	7852	17.41	7.32	12	0.06	4423.00	10522.00	80900	20230615	-4.82	42000	20220929	83.33	80900	-4.82	20230615	48150	59.92	20230103	80900	-4.82	20230615	42000	83.33	20220929	2.75	Y	348210	500	50 억		1840167	N	N	4542	N	00	N
18	20230628	161033	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76700	700	2	0.92	5486893600	71309	92.82	77500	78500	76000	98800	53200	76000	76945.33	17.99	0	5957	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7821	17.34	7.29	12	0.70	4423.00	10522.00	80900	20230615	-5.19	42000	20220929	82.62	80900	-5.19	20230615	48150	59.29	20230103	80900	-5.19	20230615	42000	82.62	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4542	N	00	N
19	20230628	151041	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76500	500	2	0.66	5270309300	68482	89.14	77500	78500	76000	98800	53200	76000	76959.04	17.99	0	5825	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7801	17.30	7.27	12	0.67	4423.00	10522.00	80900	20230615	-5.44	42000	20220929	82.14	80900	-5.44	20230615	48150	58.88	20230103	80900	-5.44	20230615	42000	82.14	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4078	N	00	N
20	20230628	141039	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76800	800	2	1.05	4910553100	63790	83.03	77500	78500	76000	98800	53200	76000	76979.98	17.99	0	6039	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7831	17.36	7.30	12	0.63	4423.00	10522.00	80900	20230615	-5.07	42000	20220929	82.86	80900	-5.07	20230615	48150	59.50	20230103	80900	-5.07	20230615	42000	82.86	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4078	N	00	N
21	20230628	131040	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76800	800	2	1.05	4606567200	59829	77.87	77500	78500	76000	98800	53200	76000	76995.56	17.99	0	6099	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7831	17.36	7.30	12	0.59	4423.00	10522.00	80900	20230615	-5.07	42000	20220929	82.86	80900	-5.07	20230615	48150	59.50	20230103	80900	-5.07	20230615	42000	82.86	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4078	N	00	N
22	20230628	121052	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76800	800	2	1.05	4056610700	52664	68.55	77500	78500	76000	98800	53200	76000	77028.15	17.99	0	3492	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7831	17.36	7.30	12	0.52	4423.00	10522.00	80900	20230615	-5.07	42000	20220929	82.86	80900	-5.07	20230615	48150	59.50	20230103	80900	-5.07	20230615	42000	82.86	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4078	N	00	N
23	20230628	111047	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76300	300	2	0.39	3492462700	45318	58.99	77500	78500	76000	98800	53200	76000	77065.68	17.99	0	3245	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7780	17.25	7.25	12	0.44	4423.00	10522.00	80900	20230615	-5.69	42000	20220929	81.67	80900	-5.69	20230615	48150	58.46	20230103	80900	-5.69	20230615	42000	81.67	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4078	N	00	N
24	20230628	101047	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76600	600	2	0.79	2740119400	35471	46.17	77500	78500	76300	98800	53200	76000	77249.57	17.99	0	1287	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7811	17.32	7.28	12	0.35	4423.00	10522.00	80900	20230615	-5.32	42000	20220929	82.38	80900	-5.32	20230615	48150	59.09	20230103	80900	-5.32	20230615	42000	82.38	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4078	N	00	N
25	20230628	091042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77600	1600	2	2.11	1113331100	14321	18.64	77500	78500	76900	98800	53200	76000	77741.16	17.99	0	-1942	78466	77232	76366	75132	74266	76800	74700	51	22800	500	54720	100	1	10196878	7913	17.54	7.38	12	0.14	4423.00	10522.00	80900	20230615	-4.08	42000	20220929	84.76	80900	-4.08	20230615	48150	61.16	20230103	80900	-4.08	20230615	42000	84.76	20220929	2.74	Y	348210	500	50 억		1834668	N	N	4078	N	00	N
26	20230627	161042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76000	-1600	5	-2.06	5848074300	76755	201.38	77600	77600	75500	100800	54400	77600	76191.42	17.78	0	19658	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7750	17.18	7.22	12	0.75	4423.00	10522.00	80900	20230615	-6.06	42000	20220929	80.95	80900	-6.06	20230615	48150	57.84	20230103	80900	-6.06	20230615	42000	80.95	20220929	2.78	Y	348210	500	50 억		1812879	N	N	4078	N	00	N
27	20230627	151053	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	75900	-1700	5	-2.19	5499669500	72166	189.34	77600	77600	75500	100800	54400	77600	76208.38	17.78	0	17005	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7739	17.16	7.21	12	0.71	4423.00	10522.00	80900	20230615	-6.18	42000	20220929	80.71	80900	-6.18	20230615	48150	57.63	20230103	80900	-6.18	20230615	42000	80.71	20220929	2.78	Y	348210	500	50 억		1812879	N	N	1896	N	00	N
28	20230627	141100	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76100	-1500	5	-1.93	4724333700	61965	162.58	77600	77600	75500	100800	54400	77600	76241.73	17.78	0	12937	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7760	17.21	7.23	12	0.61	4423.00	10522.00	80900	20230615	-5.93	42000	20220929	81.19	80900	-5.93	20230615	48150	58.05	20230103	80900	-5.93	20230615	42000	81.19	20220929	2.78	Y	348210	500	50 억		1812879	N	N	1896	N	00	N
29	20230627	131056	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76100	-1500	5	-1.93	4336973300	56876	149.23	77600	77600	75500	100800	54400	77600	76252.87	17.78	0	11374	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7760	17.21	7.23	12	0.56	4423.00	10522.00	80900	20230615	-5.93	42000	20220929	81.19	80900	-5.93	20230615	48150	58.05	20230103	80900	-5.93	20230615	42000	81.19	20220929	2.78	Y	348210	500	50 억		1812879	N	N	1896	N	00	N
30	20230627	121058	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	75800	-1800	5	-2.32	3846254500	50416	132.28	77600	77600	75500	100800	54400	77600	76290.07	17.78	0	8244	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7729	17.14	7.20	12	0.49	4423.00	10522.00	80900	20230615	-6.30	42000	20220929	80.48	80900	-6.30	20230615	48150	57.42	20230103	80900	-6.30	20230615	42000	80.48	20220929	2.78	Y	348210	500	50 억		1812879	N	N	1896	N	00	N
31	20230627	111108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76000	-1600	5	-2.06	3546124300	46461	121.90	77600	77600	75500	100800	54400	77600	76324.45	17.78	0	8959	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7750	17.18	7.22	12	0.46	4423.00	10522.00	80900	20230615	-6.06	42000	20220929	80.95	80900	-6.06	20230615	48150	57.84	20230103	80900	-6.06	20230615	42000	80.95	20220929	2.78	Y	348210	500	50 억		1812879	N	N	1896	N	00	N
32	20230627	101036	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	75900	-1700	5	-2.19	2599239500	33990	89.18	77600	77600	75600	100800	54400	77600	76470.35	17.78	0	5904	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7739	17.16	7.21	12	0.33	4423.00	10522.00	80900	20230615	-6.18	42000	20220929	80.71	80900	-6.18	20230615	48150	57.63	20230103	80900	-6.18	20230615	42000	80.71	20220929	2.78	Y	348210	500	50 억		1812879	N	N	1896	N	00	N
33	20230627	091041	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76300	-1300	5	-1.68	643156400	8414	22.08	77600	77600	75900	100800	54400	77600	76437.32	17.78	0	83	79933	78766	77333	76166	74733	79350	76750	51	23200	500	55870	100	1	10196878	7780	17.25	7.25	12	0.08	4423.00	10522.00	80900	20230615	-5.69	42000	20220929	81.67	80900	-5.69	20230615	48150	58.46	20230103	80900	-5.69	20230615	42000	81.67	20220929	2.78	Y	348210	500	50 억		1812879	N	N	1896	N	00	N
34	20230626	161041	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77600	100	2	0.13	2946909800	38017	59.09	77200	78500	75900	100700	54300	77500	77515.06	17.78	0	322	80100	78800	77400	76100	74700	79450	76750	51	23200	500	55800	100	1	10196878	7913	17.54	7.38	12	0.37	4423.00	10522.00	80900	20230615	-4.08	42000	20220929	84.76	80900	-4.08	20230615	48150	61.16	20230103	80900	-4.08	20230615	42000	84.76	20220929	2.80	Y	348210	500	50 억		1812544	N	N	1896	N	00	N
35	20230626	151047	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77300	-200	5	-0.26	2791145100	36008	55.96	77200	78500	75900	100700	54300	77500	77514.61	17.78	0	513	80100	78800	77400	76100	74700	79450	76750	51	23200	500	55800	100	1	10196878	7882	17.48	7.35	12	0.35	4423.00	10522.00	80900	20230615	-4.45	42000	20220929	84.05	80900	-4.45	20230615	48150	60.54	20230103	80900	-4.45	20230615	42000	84.05	20220929	2.80	Y	348210	500	50 억		1812544	N	N	8019	N	00	N
36	20230626	141045	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77400	-100	5	-0.13	2579605800	33272	51.71	77200	78500	75900	100700	54300	77500	77530.90	17.78	0	344	80100	78800	77400	76100	74700	79450	76750	51	23200	500	55800	100	1	10196878	7892	17.50	7.36	12	0.33	4423.00	10522.00	80900	20230615	-4.33	42000	20220929	84.29	80900	-4.33	20230615	48150	60.75	20230103	80900	-4.33	20230615	42000	84.29	20220929	2.80	Y	348210	500	50 억		1812544	N	N	8019	N	00	N
37	20230626	121041	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77400	-100	5	-0.13	1957998100	25260	39.26	77200	78500	75900	100700	54300	77500	77513.82	17.78	0	-2356	80100	78800	77400	76100	74700	79450	76750	51	23200	500	55800	100	1	10196878	7892	17.50	7.36	12	0.25	4423.00	10522.00	80900	20230615	-4.33	42000	20220929	84.29	80900	-4.33	20230615	48150	60.75	20230103	80900	-4.33	20230615	42000	84.29	20220929	2.80	Y	348210	500	50 억		1812544	N	N	8019	N	00	N
38	20230626	111040	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77500	0	3	0.00	1783322800	23001	35.75	77200	78500	75900	100700	54300	77500	77532.51	17.78	0	-1851	80100	78800	77400	76100	74700	79450	76750	51	23200	500	55800	100	1	10196878	7903	17.52	7.37	12	0.23	4423.00	10522.00	80900	20230615	-4.20	42000	20220929	84.52	80900	-4.20	20230615	48150	60.96	20230103	80900	-4.20	20230615	42000	84.52	20220929	2.80	Y	348210	500	50 억		1812544	N	N	8019	N	00	N
39	20230626	101038	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77200	-300	5	-0.39	1435894300	18508	28.77	77200	78500	75900	100700	54300	77500	77582.70	17.78	0	-1082	80100	78800	77400	76100	74700	79450	76750	51	23200	500	55800	100	1	10196878	7872	17.45	7.34	12	0.18	4423.00	10522.00	80900	20230615	-4.57	42000	20220929	83.81	80900	-4.57	20230615	48150	60.33	20230103	80900	-4.57	20230615	42000	83.81	20220929	2.80	Y	348210	500	50 억		1812544	N	N	8019	N	00	N
40	20230626	091044	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76000	-1500	5	-1.94	233962600	3054	4.75	77200	77500	76000	100700	54300	77500	76585.83	17.78	0	-975	80100	78800	77400	76100	74700	79450	76750	51	23200	500	55800	100	1	10196878	7750	17.18	7.22	12	0.03	4423.00	10522.00	80900	20230615	-6.06	42000	20220929	80.95	80900	-6.06	20230615	48150	57.84	20230103	80900	-6.06	20230615	42000	80.95	20220929	2.80	Y	348210	500	50 억		1812544	N	N	8019	N	00	N
41	20230623	185347	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77500	300	2	0.39	4963359700	64342	171.68	77300	78700	76000	100300	54100	77200	77136.80	17.78	17993	16814	79333	78266	77033	75966	74733	78800	76500	51	23100	500	55580	100	1	10196878	7903	17.52	7.37	12	0.63	4423.00	10522.00	80900	20230615	-4.20	42000	20220929	84.52	80900	-4.20	20230615	48150	60.96	20230103	80900	-4.20	20230615	42000	84.52	20220929	2.79	Y	348210	500	50 억		1812544	N	N	8019	N	00	N
42	20230623	140840	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76500	-700	5	-0.91	3285653400	42506	113.42	77300	78700	76000	100300	54100	77200	77298.58	17.60	156	9847	79333	78266	77033	75966	74733	78800	76500	51	23100	500	55580	100	1	10196878	7801	17.30	7.27	12	0.42	4423.00	10522.00	80900	20230615	-5.44	42000	20220929	82.14	80900	-5.44	20230615	48150	58.88	20230103	80900	-5.44	20230615	42000	82.14	20220929	2.79	Y	348210	500	50 억		1794707	N	N	5779	N	00	N
43	20230622	160657	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77200	200	2	0.26	2887734800	37376	48.57	76000	78100	75800	100100	53900	77000	77261.74	17.53	0	3203	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7872	17.45	7.34	12	0.37	4423.00	10522.00	80900	20230615	-4.57	42000	20220929	83.81	80900	-4.57	20230615	48150	60.33	20230103	80900	-4.57	20230615	42000	83.81	20220929	2.76	Y	348210	500	50 억		1787235	N	N	5779	N	00	N
44	20230622	150842	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77200	200	2	0.26	2610093500	33773	43.89	76000	78100	75800	100100	53900	77000	77283.44	17.53	0	2554	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7872	17.45	7.34	12	0.33	4423.00	10522.00	80900	20230615	-4.57	42000	20220929	83.81	80900	-4.57	20230615	48150	60.33	20230103	80900	-4.57	20230615	42000	83.81	20220929	2.76	Y	348210	500	50 억		1787235	N	N	10993	N	00	N
45	20230622	140450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77300	300	2	0.39	2125937000	27494	35.73	76000	78100	75800	100100	53900	77000	77323.67	17.53	0	3375	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7882	17.48	7.35	12	0.27	4423.00	10522.00	80900	20230615	-4.45	42000	20220929	84.05	80900	-4.45	20230615	48150	60.54	20230103	80900	-4.45	20230615	42000	84.05	20220929	2.76	Y	348210	500	50 억		1787235	N	N	10993	N	00	N
46	20230622	130451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77600	600	2	0.78	1852151000	23955	31.13	76000	78100	75800	100100	53900	77000	77317.93	17.53	0	3912	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7913	17.54	7.38	12	0.23	4423.00	10522.00	80900	20230615	-4.08	42000	20220929	84.76	80900	-4.08	20230615	48150	61.16	20230103	80900	-4.08	20230615	42000	84.76	20220929	2.76	Y	348210	500	50 억		1787235	N	N	10993	N	00	N
47	20230622	120900	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77200	200	2	0.26	1577341900	20394	26.50	76000	78100	75800	100100	53900	77000	77343.43	17.53	0	3961	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7872	17.45	7.34	12	0.20	4423.00	10522.00	80900	20230615	-4.57	42000	20220929	83.81	80900	-4.57	20230615	48150	60.33	20230103	80900	-4.57	20230615	42000	83.81	20220929	2.76	Y	348210	500	50 억		1787235	N	N	10993	N	00	N
48	20230622	110657	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77500	500	2	0.65	1272174300	16440	21.36	76000	78100	75800	100100	53900	77000	77382.86	17.53	0	5331	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7903	17.52	7.37	12	0.16	4423.00	10522.00	80900	20230615	-4.20	42000	20220929	84.52	80900	-4.20	20230615	48150	60.96	20230103	80900	-4.20	20230615	42000	84.52	20220929	2.76	Y	348210	500	50 억		1787235	N	N	10993	N	00	N
49	20230622	100612	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77500	500	2	0.65	972285100	12569	16.33	76000	78100	75800	100100	53900	77000	77355.80	17.53	0	5249	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7903	17.52	7.37	12	0.12	4423.00	10522.00	80900	20230615	-4.20	42000	20220929	84.52	80900	-4.20	20230615	48150	60.96	20230103	80900	-4.20	20230615	42000	84.52	20220929	2.76	Y	348210	500	50 억		1787235	N	N	10993	N	00	N
50	20230622	090654	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76800	-200	5	-0.26	131515900	1717	2.23	76000	77000	75800	100100	53900	77000	76596.33	17.53	0	839	81000	79000	77800	75800	74600	78400	75200	51	23100	500	55440	100	1	10196878	7831	17.36	7.30	12	0.02	4423.00	10522.00	80900	20230615	-5.07	42000	20220929	82.86	80900	-5.07	20230615	48150	59.50	20230103	80900	-5.07	20230615	42000	82.86	20220929	2.76	Y	348210	500	50 억		1787235	N	N	10993	N	00	N
51	20230621	160953	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77000	-2000	5	-2.53	5971276300	76714	92.32	78500	79800	76600	102700	55300	79000	77837.70	17.41	195	10443	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	7852	17.41	7.32	12	0.75	4423.00	10522.00	80900	20230615	-4.82	42000	20220929	83.33	80900	-4.82	20230615	48150	59.92	20230103	80900	-4.82	20230615	42000	83.33	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10993	N	00	N
52	20230621	150656	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	76800	-2200	5	-2.78	5507088400	70671	85.05	78500	79800	76700	102700	55300	79000	77924.96	17.41	195	8280	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	7831	17.36	7.30	12	0.69	4423.00	10522.00	80900	20230615	-5.07	42000	20220929	82.86	80900	-5.07	20230615	48150	59.50	20230103	80900	-5.07	20230615	42000	82.86	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10847	N	00	N
53	20230621	141025	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77100	-1900	5	-2.41	4495325000	57528	69.23	78500	79800	77000	102700	55300	79000	78140.77	17.41	195	4441	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	7862	17.43	7.33	12	0.56	4423.00	10522.00	80900	20230615	-4.70	42000	20220929	83.57	80900	-4.70	20230615	48150	60.12	20230103	80900	-4.70	20230615	42000	83.57	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10847	N	00	N
54	20230621	130750	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77300	-1700	5	-2.15	3680138300	46973	56.53	78500	79800	77100	102700	55300	79000	78345.12	17.41	195	2451	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	7882	17.48	7.35	12	0.46	4423.00	10522.00	80900	20230615	-4.45	42000	20220929	84.05	80900	-4.45	20230615	48150	60.54	20230103	80900	-4.45	20230615	42000	84.05	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10847	N	00	N
55	20230621	120350	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77900	-1100	5	-1.39	2828193600	35971	43.29	78500	79800	77800	102700	55300	79000	78623.75	17.41	195	2949	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	7943	17.61	7.40	12	0.35	4423.00	10522.00	80900	20230615	-3.71	42000	20220929	85.48	80900	-3.71	20230615	48150	61.79	20230103	80900	-3.71	20230615	42000	85.48	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10847	N	00	N
56	20230621	110834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78300	-700	5	-0.89	2294346100	29135	35.06	78500	79800	78200	102700	55300	79000	78748.36	17.41	195	4027	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	7984	17.70	7.44	12	0.29	4423.00	10522.00	80900	20230615	-3.21	42000	20220929	86.43	80900	-3.21	20230615	48150	62.62	20230103	80900	-3.21	20230615	42000	86.43	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10847	N	00	N
57	20230621	100824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78800	-200	5	-0.25	1426027700	18076	21.75	78500	79800	78400	102700	55300	79000	78890.36	17.41	195	4096	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	8035	17.82	7.49	12	0.18	4423.00	10522.00	80900	20230615	-2.60	42000	20220929	87.62	80900	-2.60	20230615	48150	63.66	20230103	80900	-2.60	20230615	42000	87.62	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10847	N	00	N
58	20230621	091016	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	79400	400	2	0.51	197735800	2502	3.01	78500	79800	78500	102700	55300	79000	79031.73	17.41	195	1202	80533	79766	78333	77566	76133	80150	77950	51	23700	500	56880	100	1	10196878	8096	17.95	7.55	12	0.02	4423.00	10522.00	80900	20230615	-1.85	42000	20220929	89.05	80900	-1.85	20230615	48150	64.90	20230103	80900	-1.85	20230615	42000	89.05	20220929	3.04	Y	348210	500	50 억		1775224	N	N	10847	N	00	N
59	20230620	160418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	79000	900	2	1.15	6457352900	82410	86.02	78200	79100	76900	101500	54700	78100	78354.76	17.20	312	19276	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	8056	17.86	7.51	12	0.81	4423.00	10522.00	80900	20230615	-2.35	42000	20220929	88.10	80900	-2.35	20230615	48150	64.07	20230103	80900	-2.35	20230615	42000	88.10	20220929	3.03	Y	348210	500	50 억		1753366	N	N	10847	N	00	N
60	20230620	150551	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78500	400	2	0.51	5740672700	73317	76.53	78200	79100	76900	101500	54700	78100	78299.34	17.20	312	18706	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	8005	17.75	7.46	12	0.72	4423.00	10522.00	80900	20230615	-2.97	42000	20220929	86.90	80900	-2.97	20230615	48150	63.03	20230103	80900	-2.97	20230615	42000	86.90	20220929	3.03	Y	348210	500	50 억		1753366	N	N	8542	N	00	N
61	20230620	140127	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78600	500	2	0.64	5004279500	63921	66.72	78200	79100	76900	101500	54700	78100	78288.50	17.20	312	16430	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	8015	17.77	7.47	12	0.63	4423.00	10522.00	80900	20230615	-2.84	42000	20220929	87.14	80900	-2.84	20230615	48150	63.24	20230103	80900	-2.84	20230615	42000	87.14	20220929	3.03	Y	348210	500	50 억		1753366	N	N	8542	N	00	N
62	20230620	130907	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78500	400	2	0.51	3605123700	46179	48.20	78200	78900	76900	101500	54700	78100	78068.47	17.20	312	10771	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	8005	17.75	7.46	12	0.45	4423.00	10522.00	80900	20230615	-2.97	42000	20220929	86.90	80900	-2.97	20230615	48150	63.03	20230103	80900	-2.97	20230615	42000	86.90	20220929	3.03	Y	348210	500	50 억		1753366	N	N	8542	N	00	N
63	20230620	120218	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77800	-300	5	-0.38	2715648500	34807	36.33	78200	78900	76900	101500	54700	78100	78020.18	17.20	312	7225	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	7933	17.59	7.39	12	0.34	4423.00	10522.00	80900	20230615	-3.83	42000	20220929	85.24	80900	-3.83	20230615	48150	61.58	20230103	80900	-3.83	20230615	42000	85.24	20220929	3.03	Y	348210	500	50 억		1753366	N	N	8542	N	00	N
64	20230620	110558	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78100	0	3	0.00	2202790300	28223	29.46	78200	78900	76900	101500	54700	78100	78049.47	17.20	312	5978	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	7964	17.66	7.42	12	0.28	4423.00	10522.00	80900	20230615	-3.46	42000	20220929	85.95	80900	-3.46	20230615	48150	62.20	20230103	80900	-3.46	20230615	42000	85.95	20220929	3.03	Y	348210	500	50 억		1753366	N	N	8542	N	00	N
65	20230620	100105	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78700	600	2	0.77	1501107200	19277	20.12	78200	78700	76900	101500	54700	78100	77870.37	17.20	312	3260	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	8025	17.79	7.48	12	0.19	4423.00	10522.00	80900	20230615	-2.72	42000	20220929	87.38	80900	-2.72	20230615	48150	63.45	20230103	80900	-2.72	20230615	42000	87.38	20220929	3.03	Y	348210	500	50 억		1753366	N	N	8542	N	00	N
66	20230620	090833	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77000	-1100	5	-1.41	488989200	6316	6.59	78200	78200	76900	101500	54700	78100	77420.71	17.20	312	-1740	80366	79232	78166	77032	75966	78700	76500	51	23400	500	56230	100	1	10196878	7852	17.41	7.32	12	0.06	4423.00	10522.00	80900	20230615	-4.82	42000	20220929	83.33	80900	-4.82	20230615	48150	59.92	20230103	80900	-4.82	20230615	42000	83.33	20220929	3.03	Y	348210	500	50 억		1753366	N	N	8542	N	00	N
67	20230619	160822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78100	-900	5	-1.14	7465845700	95760	108.88	79300	79300	77100	102700	55300	79000	77963.77	16.89	332	30039	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7964	17.66	7.42	12	0.94	4423.00	10522.00	80900	20230615	-3.46	42000	20220929	85.95	80900	-3.46	20230615	48150	62.20	20230103	80900	-3.46	20230615	42000	85.95	20220929	2.94	Y	348210	500	50 억		1722323	N	N	8542	N	00	N
68	20230619	150501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77900	-1100	5	-1.39	7104816500	91132	103.62	79300	79300	77100	102700	55300	79000	77961.63	16.89	332	30287	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7943	17.61	7.40	12	0.89	4423.00	10522.00	80900	20230615	-3.71	42000	20220929	85.48	80900	-3.71	20230615	48150	61.79	20230103	80900	-3.71	20230615	42000	85.48	20220929	2.94	Y	348210	500	50 억		1722323	N	N	4306	N	00	N
69	20230619	140308	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77800	-1200	5	-1.52	6637638300	85131	96.79	79300	79300	77100	102700	55300	79000	77969.49	16.89	332	28873	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7933	17.59	7.39	12	0.83	4423.00	10522.00	80900	20230615	-3.83	42000	20220929	85.24	80900	-3.83	20230615	48150	61.58	20230103	80900	-3.83	20230615	42000	85.24	20220929	2.94	Y	348210	500	50 억		1722323	N	N	4306	N	00	N
70	20230619	130900	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77300	-1700	5	-2.15	6212383300	79649	90.56	79300	79300	77100	102700	55300	79000	77996.79	16.89	332	26544	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7882	17.48	7.35	12	0.78	4423.00	10522.00	80900	20230615	-4.45	42000	20220929	84.05	80900	-4.45	20230615	48150	60.54	20230103	80900	-4.45	20230615	42000	84.05	20220929	2.94	Y	348210	500	50 억		1722323	N	N	4306	N	00	N
71	20230619	120405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77600	-1400	5	-1.77	5541421500	70975	80.70	79300	79300	77300	102700	55300	79000	78075.46	16.89	332	23640	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7913	17.54	7.38	12	0.70	4423.00	10522.00	80900	20230615	-4.08	42000	20220929	84.76	80900	-4.08	20230615	48150	61.16	20230103	80900	-4.08	20230615	42000	84.76	20220929	2.94	Y	348210	500	50 억		1722323	N	N	4306	N	00	N
72	20230619	110452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	77500	-1500	5	-1.90	4803660900	61457	69.88	79300	79300	77400	102700	55300	79000	78162.73	16.89	332	21377	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7903	17.52	7.37	12	0.60	4423.00	10522.00	80900	20230615	-4.20	42000	20220929	84.52	80900	-4.20	20230615	48150	60.96	20230103	80900	-4.20	20230615	42000	84.52	20220929	2.94	Y	348210	500	50 억		1722323	N	N	4306	N	00	N
73	20230619	100305	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78200	-800	5	-1.01	2961522400	37907	43.10	79300	79300	77500	102700	55300	79000	78125.61	16.89	332	9325	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7974	17.68	7.43	12	0.37	4423.00	10522.00	80900	20230615	-3.34	42000	20220929	86.19	80900	-3.34	20230615	48150	62.41	20230103	80900	-3.34	20230615	42000	86.19	20220929	2.94	Y	348210	500	50 억		1722323	N	N	4306	N	00	N
74	20230619	090851	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78100	-900	5	-1.14	600180100	7654	8.70	79300	79300	77900	102700	55300	79000	78412.61	16.89	332	-270	80733	79866	79033	78166	77333	79450	77750	51	23700	500	56880	100	1	10196878	7964	17.66	7.42	12	0.08	4423.00	10522.00	80900	20230615	-3.46	42000	20220929	85.95	80900	-3.46	20230615	48150	62.20	20230103	80900	-3.46	20230615	42000	85.95	20220929	2.94	Y	348210	500	50 억		1722323	N	N	4306	N	00	N
75	20230616	160231	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	79000	-600	5	-0.75	6925803900	87810	51.62	79500	79900	78200	103400	55800	79600	78872.52	16.93	0	-7239	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8056	17.86	7.51	12	0.86	4423.00	10522.00	80900	20230615	-2.35	42000	20220929	88.10	80900	-2.35	20230615	48150	64.07	20230103	80900	-2.35	20230615	42000	88.10	20220929	2.92	Y	348210	500	50 억		1726220	N	N	4306	N	00	N
76	20230616	150102	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78900	-700	5	-0.88	6314700700	80067	47.07	79500	79900	78200	103400	55800	79600	78867.71	16.93	0	-7391	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8045	17.84	7.50	12	0.79	4423.00	10522.00	80900	20230615	-2.47	42000	20220929	87.86	80900	-2.47	20230615	48150	63.86	20230103	80900	-2.47	20230615	42000	87.86	20220929	2.92	Y	348210	500	50 억		1726220	N	N	22762	N	00	N
77	20230616	140436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78500	-1100	5	-1.38	5677675100	71990	42.32	79500	79900	78200	103400	55800	79600	78867.55	16.93	0	-5673	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8005	17.75	7.46	12	0.71	4423.00	10522.00	80900	20230615	-2.97	42000	20220929	86.90	80900	-2.97	20230615	48150	63.03	20230103	80900	-2.97	20230615	42000	86.90	20220929	2.92	Y	348210	500	50 억		1726220	N	N	22762	N	00	N
78	20230616	130154	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	79600	0	3	0.00	4424321600	56117	32.99	79500	79900	78200	103400	55800	79600	78841.02	16.93	0	-2932	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8117	18.00	7.57	12	0.55	4423.00	10522.00	80900	20230615	-1.61	42000	20220929	89.52	80900	-1.61	20230615	48150	65.32	20230103	80900	-1.61	20230615	42000	89.52	20220929	2.92	Y	348210	500	50 억		1726220	N	N	22762	N	00	N
79	20230616	120318	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	79200	-400	5	-0.50	3725606900	47319	27.82	79500	79700	78200	103400	55800	79600	78733.85	16.93	0	-1481	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8076	17.91	7.53	12	0.46	4423.00	10522.00	80900	20230615	-2.10	42000	20220929	88.57	80900	-2.10	20230615	48150	64.49	20230103	80900	-2.10	20230615	42000	88.57	20220929	2.92	Y	348210	500	50 억		1726220	N	N	22762	N	00	N
80	20230616	110621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78900	-700	5	-0.88	3188425000	40533	23.83	79500	79700	78200	103400	55800	79600	78662.45	16.93	0	772	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8045	17.84	7.50	12	0.40	4423.00	10522.00	80900	20230615	-2.47	42000	20220929	87.86	80900	-2.47	20230615	48150	63.86	20230103	80900	-2.47	20230615	42000	87.86	20220929	2.92	Y	348210	500	50 억		1726220	N	N	22762	N	00	N
81	20230616	100430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	78600	-1000	5	-1.26	2042719300	25977	15.27	79500	79700	78200	103400	55800	79600	78635.69	16.93	0	1875	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8015	17.77	7.47	12	0.25	4423.00	10522.00	80900	20230615	-2.84	42000	20220929	87.14	80900	-2.84	20230615	48150	63.24	20230103	80900	-2.84	20230615	42000	87.14	20220929	2.92	Y	348210	500	50 억		1726220	N	N	22762	N	00	N
82	20230616	090116	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	79600	0	3	0.00	42717100	537	0.32	79500	79700	79500	103400	55800	79600	79547.67	16.93	0	67	82533	81066	79433	77966	76333	81800	78700	51	23800	500	57310	100	1	10196878	8117	18.00	7.57	12	0.01	4423.00	10522.00	80900	20230615	-1.61	42000	20220929	89.52	80900	-1.61	20230615	48150	65.32	20230103	80900	-1.61	20230615	42000	89.52	20220929	2.92	Y	348210	500	50 억		1726220	N	N	22762	N	00	N
83	20230615	150725	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	79400	2000	2	2.58	13074484300	164576	205.41	78400	80900	77800	100600	54200	77400	79443.44	16.77	0	428	79400	78400	77300	76300	75200	77850	75750	51	23200	500	55720	100	1	10196878	8096	17.95	7.55	12	1.61	4423.00	10522.00	80900	20230615	-1.85	42000	20220929	89.05	80900	-1.85	20230615	48150	64.90	20230103	80900	-1.85	20230615	42000	89.05	20220929	2.86	Y	348210	500	50 억		1709768	N	N	10611	N	00	N
84	20230615	140226	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	79000	1600	2	2.07	11535786200	145190	181.21	78400	80900	77800	100600	54200	77400	79453.04	16.77	0	6701	79400	78400	77300	76300	75200	77850	75750	51	23200	500	55720	100	1	10196878	8056	17.86	7.51	12	1.42	4423.00	10522.00	80900	20230615	-2.35	42000	20220929	88.10	80900	-2.35	20230615	48150	64.07	20230103	80900	-2.35	20230615	42000	88.10	20220929	2.86	Y	348210	500	50 억		1709768	N	N	10611	N	00	N
85	20230615	131058	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	78900	1500	2	1.94	10904308600	137185	171.22	78400	80900	77800	100600	54200	77400	79486.16	16.77	0	9625	79400	78400	77300	76300	75200	77850	75750	51	23200	500	55720	100	1	10196878	8045	17.84	7.50	12	1.35	4423.00	10522.00	80900	20230615	-2.47	42000	20220929	87.86	80900	-2.47	20230615	48150	63.86	20230103	80900	-2.47	20230615	42000	87.86	20220929	2.86	Y	348210	500	50 억		1709768	N	N	10611	N	00	N
86	20230615	120241	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	79000	1600	2	2.07	10281372900	129311	161.39	78400	80900	77800	100600	54200	77400	79508.88	16.77	0	11193	79400	78400	77300	76300	75200	77850	75750	51	23200	500	55720	100	1	10196878	8056	17.86	7.51	12	1.27	4423.00	10522.00	80900	20230615	-2.35	42000	20220929	88.10	80900	-2.35	20230615	48150	64.07	20230103	80900	-2.35	20230615	42000	88.10	20220929	2.86	Y	348210	500	50 억		1709768	N	N	10611	N	00	N
87	20230615	110615	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	78500	1100	2	1.42	9411447600	118266	147.61	78400	80900	77800	100600	54200	77400	79578.64	16.77	0	13006	79400	78400	77300	76300	75200	77850	75750	51	23200	500	55720	100	1	10196878	8005	17.75	7.46	12	1.16	4423.00	10522.00	80900	20230615	-2.97	42000	20220929	86.90	80900	-2.97	20230615	48150	63.03	20230103	80900	-2.97	20230615	42000	86.90	20220929	2.86	Y	348210	500	50 억		1709768	N	N	10611	N	00	N
88	20230611	184747	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	76100	1700	2	2.28	10077392200	132739	165.67	74900	77000	73200	96700	52100	74400	75918.08	16.76	28789	9416	75800	75100	73800	73100	71800	75450	73450	51	22300	500	53560	100	1	10196878	7760	17.21	7.23	12	1.30	4423.00	10522.00	77000	20230609	-1.17	42000	20220929	81.19	77000	-1.17	20230609	48150	58.05	20230103	77000	-1.17	20230609	42000	81.19	20220929	2.89	Y	348210	500	50 억		1708490	N	N	10180	N	00	N