KissMeData/420770/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161325	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52800	3500	2	7.10	7501359550	143920	387.02	49700	53100	49500	64000	34550	49300	52119.85	0.99	-7407	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6693	19.23	3.15	12	1.14	2746.00	16773.00	108700	20230714	-51.43	47750	20240625	10.58	83800	-36.99	20240124	47750	10.58	20240625	108700	-51.43	20230714	47750	10.58	20240625	2.56	N	420770	200	25 억	125698	N	N	75	N	N
3	20240628	151341	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52800	3500	2	7.10	7266779550	139471	375.05	49700	53100	49500	64000	34550	49300	52102.44	0.99	-7397	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6693	19.23	3.15	12	1.10	2746.00	16773.00	108700	20230714	-51.43	47750	20240625	10.58	83800	-36.99	20240124	47750	10.58	20240625	108700	-51.43	20230714	47750	10.58	20240625	2.56	N	420770	200	25 억	125698	N	N	128	N	N
4	20240628	141339	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52500	3200	2	6.49	6402525950	123113	331.06	49700	53100	49500	64000	34550	49300	52005.28	0.99	-3691	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6655	19.12	3.13	12	0.97	2746.00	16773.00	108700	20230714	-51.70	47750	20240625	9.95	83800	-37.35	20240124	47750	9.95	20240625	108700	-51.70	20230714	47750	9.95	20240625	2.56	N	420770	200	25 억	125698	N	N	128	N	N
5	20240628	131339	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52900	3600	2	7.30	5886029250	113317	304.72	49700	53100	49500	64000	34550	49300	51943.04	0.99	-2006	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6705	19.26	3.15	12	0.89	2746.00	16773.00	108700	20230714	-51.33	47750	20240625	10.79	83800	-36.87	20240124	47750	10.79	20240625	108700	-51.33	20230714	47750	10.79	20240625	2.56	N	420770	200	25 억	125698	N	N	128	N	N
6	20240628	121335	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	3700	2	7.51	5354534450	103275	277.72	49700	53100	49500	64000	34550	49300	51847.34	0.99	-1503	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6718	19.30	3.16	12	0.81	2746.00	16773.00	108700	20230714	-51.24	47750	20240625	10.99	83800	-36.75	20240124	47750	10.99	20240625	108700	-51.24	20230714	47750	10.99	20240625	2.56	N	420770	200	25 억	125698	N	N	128	N	N
7	20240628	111313	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52900	3600	2	7.30	4394455050	85103	228.85	49700	52900	49500	64000	34550	49300	51636.90	0.99	-49	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6705	19.26	3.15	12	0.67	2746.00	16773.00	108700	20230714	-51.33	47750	20240625	10.79	83800	-36.87	20240124	47750	10.79	20240625	108700	-51.33	20230714	47750	10.79	20240625	2.56	N	420770	200	25 억	125698	N	N	128	N	N
8	20240628	101309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51500	2200	2	4.46	2682296250	52334	140.73	49700	51900	49500	64000	34550	49300	51253.42	0.99	-5911	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6528	18.75	3.07	12	0.41	2746.00	16773.00	108700	20230714	-52.62	47750	20240625	7.85	83800	-38.54	20240124	47750	7.85	20240625	108700	-52.62	20230714	47750	7.85	20240625	2.56	N	420770	200	25 억	125698	N	N	128	N	N
9	20240628	091314	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51300	2000	2	4.06	1027279050	20167	54.23	49700	51600	49500	64000	34550	49300	50938.62	0.99	-2681	50633	49966	49233	48566	47833	50300	48900	25	14700	200	35490	100	1	12675758	6503	18.68	3.06	12	0.16	2746.00	16773.00	108700	20230714	-52.81	47750	20240625	7.43	83800	-38.78	20240124	47750	7.43	20240625	108700	-52.81	20230714	47750	7.43	20240625	2.56	N	420770	200	25 억	125698	N	N	128	N	N
10	20240627	161302	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49300	-50	5	-0.10	1819510900	36938	89.21	49250	49900	48500	64100	34550	49350	49258.35	1.01	-2521	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6249	17.95	2.94	12	0.29	2746.00	16773.00	108700	20230714	-54.65	47750	20240625	3.25	83800	-41.17	20240124	47750	3.25	20240625	108700	-54.65	20230714	47750	3.25	20240625	2.58	N	420770	200	25 억	127953	N	N	128	N	N
11	20240627	151309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49250	-100	5	-0.20	1728530100	35092	84.76	49250	49900	48500	64100	34550	49350	49257.04	1.01	-2509	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6243	17.94	2.94	12	0.28	2746.00	16773.00	108700	20230714	-54.69	47750	20240625	3.14	83800	-41.23	20240124	47750	3.14	20240625	108700	-54.69	20230714	47750	3.14	20240625	2.58	N	420770	200	25 억	127953	N	N	273	N	N
12	20240627	141308	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49450	100	2	0.20	1569086650	31852	76.93	49250	49900	48500	64100	34550	49350	49261.73	1.01	-2809	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6268	18.01	2.95	12	0.25	2746.00	16773.00	108700	20230714	-54.51	47750	20240625	3.56	83800	-40.99	20240124	47750	3.56	20240625	108700	-54.51	20230714	47750	3.56	20240625	2.58	N	420770	200	25 억	127953	N	N	273	N	N
13	20240627	131307	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49800	450	2	0.91	1398300400	28401	68.59	49250	49900	48500	64100	34550	49350	49234.10	1.01	-1080	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6313	18.14	2.97	12	0.22	2746.00	16773.00	108700	20230714	-54.19	47750	20240625	4.29	83800	-40.57	20240124	47750	4.29	20240625	108700	-54.19	20230714	47750	4.29	20240625	2.58	N	420770	200	25 억	127953	N	N	273	N	N
14	20240627	121309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49500	150	2	0.30	1005669950	20497	49.50	49250	49500	48500	64100	34550	49350	49063.93	1.01	1311	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6275	18.03	2.95	12	0.16	2746.00	16773.00	108700	20230714	-54.46	47750	20240625	3.66	83800	-40.93	20240124	47750	3.66	20240625	108700	-54.46	20230714	47750	3.66	20240625	2.58	N	420770	200	25 억	127953	N	N	273	N	N
15	20240627	111309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49100	-250	5	-0.51	724191650	14774	35.68	49250	49350	48500	64100	34550	49350	49017.46	1.01	-831	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6224	17.88	2.93	12	0.12	2746.00	16773.00	108700	20230714	-54.83	47750	20240625	2.83	83800	-41.41	20240124	47750	2.83	20240625	108700	-54.83	20230714	47750	2.83	20240625	2.58	N	420770	200	25 억	127953	N	N	273	N	N
16	20240627	101309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	48950	-400	5	-0.81	441799700	9013	21.77	49250	49350	48500	64100	34550	49350	49017.20	1.01	808	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6205	17.83	2.92	12	0.07	2746.00	16773.00	108700	20230714	-54.97	47750	20240625	2.51	83800	-41.59	20240124	47750	2.51	20240625	108700	-54.97	20230714	47750	2.51	20240625	2.58	N	420770	200	25 억	127953	N	N	273	N	N
17	20240627	091309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49050	-300	5	-0.61	107434700	2200	5.31	49250	49250	48500	64100	34550	49350	48828.50	1.01	-7	50583	49966	49233	48616	47883	50025	48675	25	14750	200	35530	50	1	12675758	6217	17.86	2.92	12	0.02	2746.00	16773.00	108700	20230714	-54.88	47750	20240625	2.72	83800	-41.47	20240124	47750	2.72	20240625	108700	-54.88	20230714	47750	2.72	20240625	2.58	N	420770	200	25 억	127953	N	N	273	N	N
18	20240626	161304	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49350	0	3	0.00	2028106700	41215	60.09	49350	49850	48500	64100	34550	49350	49207.76	1.02	-1785	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6255	17.97	2.94	12	0.33	2746.00	16773.00	108700	20230714	-54.60	47750	20240625	3.35	83800	-41.11	20240124	47750	3.35	20240625	108700	-54.60	20230714	47750	3.35	20240625	2.57	N	420770	200	25 억	129648	N	N	272	N	N
19	20240626	151309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49500	150	2	0.30	1918283050	38991	56.84	49350	49850	48500	64100	34550	49350	49197.96	1.02	-1798	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6275	18.03	2.95	12	0.31	2746.00	16773.00	108700	20230714	-54.46	47750	20240625	3.66	83800	-40.93	20240124	47750	3.66	20240625	108700	-54.46	20230714	47750	3.66	20240625	2.57	N	420770	200	25 억	129648	N	N	0	N	N
20	20240626	141305	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49700	350	2	0.71	1660141050	33781	49.25	49350	49850	48500	64100	34550	49350	49144.01	1.02	-1086	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6300	18.10	2.96	12	0.27	2746.00	16773.00	108700	20230714	-54.28	47750	20240625	4.08	83800	-40.69	20240124	47750	4.08	20240625	108700	-54.28	20230714	47750	4.08	20240625	2.57	N	420770	200	25 억	129648	N	N	0	N	N
21	20240626	131305	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49450	100	2	0.20	1343413900	27390	39.93	49350	49850	48500	64100	34550	49350	49047.21	1.02	-2494	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6268	18.01	2.95	12	0.22	2746.00	16773.00	108700	20230714	-54.51	47750	20240625	3.56	83800	-40.99	20240124	47750	3.56	20240625	108700	-54.51	20230714	47750	3.56	20240625	2.57	N	420770	200	25 억	129648	N	N	0	N	N
22	20240626	121303	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49050	-300	5	-0.61	815804150	16588	24.18	49350	49850	48950	64100	34550	49350	49180.01	1.02	-4049	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6217	17.86	2.92	12	0.13	2746.00	16773.00	108700	20230714	-54.88	47750	20240625	2.72	83800	-41.47	20240124	47750	2.72	20240625	108700	-54.88	20230714	47750	2.72	20240625	2.57	N	420770	200	25 억	129648	N	N	0	N	N
23	20240626	111306	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49100	-250	5	-0.51	715719800	14547	21.21	49350	49850	48950	64100	34550	49350	49200.14	1.02	-3794	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6224	17.88	2.93	12	0.11	2746.00	16773.00	108700	20230714	-54.83	47750	20240625	2.83	83800	-41.41	20240124	47750	2.83	20240625	108700	-54.83	20230714	47750	2.83	20240625	2.57	N	420770	200	25 억	129648	N	N	0	N	N
24	20240626	101303	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49100	-250	5	-0.51	595597750	12096	17.63	49350	49850	48950	64100	34550	49350	49238.90	1.02	-3596	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6224	17.88	2.93	12	0.10	2746.00	16773.00	108700	20230714	-54.83	47750	20240625	2.83	83800	-41.41	20240124	47750	2.83	20240625	108700	-54.83	20230714	47750	2.83	20240625	2.57	N	420770	200	25 억	129648	N	N	0	N	N
25	20240626	091306	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49400	50	2	0.10	177284400	3586	5.23	49350	49850	49200	64100	34550	49350	49438.82	1.02	-1147	50483	49916	48833	48266	47183	50200	48550	25	14750	200	35530	50	1	12675758	6262	17.99	2.95	12	0.03	2746.00	16773.00	108700	20230714	-54.55	47750	20240625	3.46	83800	-41.05	20240124	47750	3.46	20240625	108700	-54.55	20230714	47750	3.46	20240625	2.57	N	420770	200	25 억	129648	N	N	0	N	N
26	20240625	161302	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	49350	-250	5	-0.50	3301412750	67947	71.20	49100	49400	47750	64400	34750	49600	48587.32	0.96	5615	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6255	17.97	2.94	12	0.54	2746.00	16773.00	108700	20230714	-54.60	47750	20240625	3.35	83800	-41.11	20240124	47750	3.35	20240625	108700	-54.60	20230714	47750	3.35	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
27	20240625	151300	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	48850	-750	5	-1.51	3164182650	65157	68.27	49100	49400	47750	64400	34750	49600	48562.44	0.96	5686	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6192	17.79	2.91	12	0.51	2746.00	16773.00	108700	20230714	-55.06	47750	20240625	2.30	83800	-41.71	20240124	47750	2.30	20240625	108700	-55.06	20230714	47750	2.30	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
28	20240625	141303	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	48550	-1050	5	-2.12	2630132450	54268	56.86	49100	49250	47750	64400	34750	49600	48465.62	0.96	6090	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6154	17.68	2.89	12	0.43	2746.00	16773.00	108700	20230714	-55.34	47750	20240625	1.68	83800	-42.06	20240124	47750	1.68	20240625	108700	-55.34	20230714	47750	1.68	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
29	20240625	131304	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	48400	-1200	5	-2.42	2236556950	46141	48.35	49100	49250	47750	64400	34750	49600	48472.23	0.96	4492	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6135	17.63	2.89	12	0.36	2746.00	16773.00	108700	20230714	-55.47	47750	20240625	1.36	83800	-42.24	20240124	47750	1.36	20240625	108700	-55.47	20230714	47750	1.36	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
30	20240625	121306	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	48350	-1250	5	-2.52	2038160800	42039	44.05	49100	49250	47750	64400	34750	49600	48482.62	0.96	3504	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6129	17.61	2.88	12	0.33	2746.00	16773.00	108700	20230714	-55.52	47750	20240625	1.26	83800	-42.30	20240124	47750	1.26	20240625	108700	-55.52	20230714	47750	1.26	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
31	20240625	111305	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	48300	-1300	5	-2.62	1698531450	35013	36.69	49100	49250	47750	64400	34750	49600	48511.45	0.96	996	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6122	17.59	2.88	12	0.28	2746.00	16773.00	108700	20230714	-55.57	47750	20240625	1.15	83800	-42.36	20240124	47750	1.15	20240625	108700	-55.57	20230714	47750	1.15	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
32	20240625	101303	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	48150	-1450	5	-2.92	1289685000	26574	27.85	49100	49250	47750	64400	34750	49600	48531.84	0.96	279	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6103	17.53	2.87	12	0.21	2746.00	16773.00	108700	20230714	-55.70	47750	20240625	0.84	83800	-42.54	20240124	47750	0.84	20240625	108700	-55.70	20230714	47750	0.84	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
33	20240625	091301	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	48850	-750	5	-1.51	309585550	6317	6.62	49100	49250	48800	64400	34750	49600	49008.32	0.96	-640	51633	50616	49783	48766	47933	50200	48350	25	14800	200	35710	50	1	12675758	6192	17.79	2.91	12	0.05	2746.00	16773.00	108700	20230714	-55.06	48800	20240625	0.10	83800	-41.71	20240124	48800	0.10	20240625	108700	-55.06	20230714	48800	0.10	20240625	2.59	N	420770	200	25 억	121277	N	N	44	N	N
34	20240624	161301	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	49600	-1200	5	-2.36	4692135600	94916	104.43	50800	50800	48950	66000	35600	50800	49433.73	0.86	9510	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	50	1	12675758	6287	18.06	2.96	12	0.75	2746.00	16773.00	108700	20230714	-54.37	48950	20240624	1.33	83800	-40.81	20240124	48950	1.33	20240624	108700	-54.37	20230714	48950	1.33	20240624	2.58	N	420770	200	25 억	109395	N	N	44	N	N
35	20240624	151257	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	49350	-1450	5	-2.85	4462144750	90270	99.32	50800	50800	48950	66000	35600	50800	49430.70	0.86	8805	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	50	1	12675758	6255	17.97	2.94	12	0.71	2746.00	16773.00	108700	20230714	-54.60	48950	20240624	0.82	83800	-41.11	20240124	48950	0.82	20240624	108700	-54.60	20230714	48950	0.82	20240624	2.58	N	420770	200	25 억	109395	N	N	496	N	N
36	20240624	141259	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	49050	-1750	5	-3.44	3553929400	71766	78.96	50800	50800	49000	66000	35600	50800	49520.61	0.86	3610	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	50	1	12675758	6217	17.86	2.92	12	0.57	2746.00	16773.00	108700	20230714	-54.88	49000	20240624	0.10	83800	-41.47	20240124	49000	0.10	20240624	108700	-54.88	20230714	49000	0.10	20240624	2.58	N	420770	200	25 억	109395	N	N	496	N	N
37	20240624	131257	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	49350	-1450	5	-2.85	2678318200	53979	59.39	50800	50800	49000	66000	35600	50800	49617.21	0.86	2688	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	50	1	12675758	6255	17.97	2.94	12	0.43	2746.00	16773.00	108700	20230714	-54.60	49000	20240624	0.71	83800	-41.11	20240124	49000	0.71	20240624	108700	-54.60	20230714	49000	0.71	20240624	2.58	N	420770	200	25 억	109395	N	N	496	N	N
38	20240624	121259	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	49200	-1600	5	-3.15	2128029800	42805	47.10	50800	50800	49000	66000	35600	50800	49713.85	0.86	-668	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	50	1	12675758	6236	17.92	2.93	12	0.34	2746.00	16773.00	108700	20230714	-54.74	49000	20240624	0.41	83800	-41.29	20240124	49000	0.41	20240624	108700	-54.74	20230714	49000	0.41	20240624	2.58	N	420770	200	25 억	109395	N	N	496	N	N
39	20240624	111300	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	49900	-900	5	-1.77	1261378650	25254	27.79	50800	50800	49600	66000	35600	50800	49946.80	0.86	-2008	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	50	1	12675758	6325	18.17	2.98	12	0.20	2746.00	16773.00	108700	20230714	-54.09	49600	20240624	0.60	83800	-40.45	20240124	49600	0.60	20240624	108700	-54.09	20230714	49600	0.60	20240624	2.58	N	420770	200	25 억	109395	N	N	496	N	N
40	20240624	101259	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50100	-700	5	-1.38	741593850	14815	16.30	50800	50800	49800	66000	35600	50800	50055.65	0.86	-145	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	100	1	12675758	6351	18.24	2.99	12	0.12	2746.00	16773.00	108700	20230714	-53.91	49800	20240624	0.60	83800	-40.21	20240124	49800	0.60	20240624	108700	-53.91	20230714	49800	0.60	20240624	2.58	N	420770	200	25 억	109395	N	N	496	N	N
41	20240624	091259	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50400	-400	5	-0.79	293179650	5846	6.43	50800	50800	49800	66000	35600	50800	50147.57	0.86	-1090	52133	51466	50633	49966	49133	51050	49550	25	15200	200	36570	100	1	12675758	6389	18.35	3.00	12	0.05	2746.00	16773.00	108700	20230714	-53.63	49800	20240624	1.20	83800	-39.86	20240124	49800	1.20	20240624	108700	-53.63	20230714	49800	1.20	20240624	2.58	N	420770	200	25 억	109395	N	N	496	N	N
42	20240621	161215	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50800	-1000	5	-1.93	4556609800	90529	134.20	51000	51300	49800	67300	36300	51800	50332.37	0.81	-5963	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6439	18.50	3.03	12	0.71	2746.00	16773.00	108700	20230714	-53.27	49800	20240621	2.01	83800	-39.38	20240124	49800	2.01	20240621	108700	-53.27	20230714	49800	2.01	20240621	2.56	N	420770	200	25 억	102892	N	N	496	N	N
43	20240621	151215	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50500	-1300	5	-2.51	4358768200	86624	128.41	51000	51300	49800	67300	36300	51800	50318.25	0.81	-5730	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6401	18.39	3.01	12	0.68	2746.00	16773.00	108700	20230714	-53.54	49800	20240621	1.41	83800	-39.74	20240124	49800	1.41	20240621	108700	-53.54	20230714	49800	1.41	20240621	2.56	N	420770	200	25 억	102892	N	N	619	N	N
44	20240621	141213	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50500	-1300	5	-2.51	3890682700	77366	114.69	51000	51300	49800	67300	36300	51800	50289.31	0.81	-3357	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6401	18.39	3.01	12	0.61	2746.00	16773.00	108700	20230714	-53.54	49800	20240621	1.41	83800	-39.74	20240124	49800	1.41	20240621	108700	-53.54	20230714	49800	1.41	20240621	2.56	N	420770	200	25 억	102892	N	N	619	N	N
45	20240621	131215	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50300	-1500	5	-2.90	3469864700	69009	102.30	51000	51300	49800	67300	36300	51800	50281.34	0.81	-3333	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6376	18.32	3.00	12	0.54	2746.00	16773.00	108700	20230714	-53.73	49800	20240621	1.00	83800	-39.98	20240124	49800	1.00	20240621	108700	-53.73	20230714	49800	1.00	20240621	2.56	N	420770	200	25 억	102892	N	N	619	N	N
46	20240621	121218	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50000	-1800	5	-3.47	3107208800	61794	91.60	51000	51300	49800	67300	36300	51800	50283.34	0.81	-1802	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6338	18.21	2.98	12	0.49	2746.00	16773.00	108700	20230714	-54.00	49800	20240621	0.40	83800	-40.33	20240124	49800	0.40	20240621	108700	-54.00	20230714	49800	0.40	20240621	2.56	N	420770	200	25 억	102892	N	N	619	N	N
47	20240621	111216	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50200	-1600	5	-3.09	2753923150	54735	81.14	51000	51300	49800	67300	36300	51800	50313.75	0.81	-1732	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6363	18.28	2.99	12	0.43	2746.00	16773.00	108700	20230714	-53.82	49800	20240621	0.80	83800	-40.10	20240124	49800	0.80	20240621	108700	-53.82	20230714	49800	0.80	20240621	2.56	N	420770	200	25 억	102892	N	N	619	N	N
48	20240621	101213	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	50600	-1200	5	-2.32	1672547350	33127	49.11	51000	51300	49950	67300	36300	51800	50488.95	0.81	-517	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6414	18.43	3.02	12	0.26	2746.00	16773.00	108700	20230714	-53.45	49950	20240621	1.30	83800	-39.62	20240124	49950	1.30	20240621	108700	-53.45	20230714	49950	1.30	20240621	2.56	N	420770	200	25 억	102892	N	N	619	N	N
49	20240621	091219	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	51100	-700	5	-1.35	382017100	7494	11.11	51000	51300	50700	67300	36300	51800	50976.39	0.81	1232	54266	53032	52166	50932	50066	52600	50500	25	15500	200	37290	100	1	12675758	6477	18.61	3.05	12	0.06	2746.00	16773.00	108700	20230714	-52.99	50700	20240621	0.79	83800	-39.02	20240124	50700	0.79	20240621	108700	-52.99	20230714	50700	0.79	20240621	2.56	N	420770	200	25 억	102892	N	N	619	N	N
50	20240620	161210	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-700	5	-1.33	3487417700	67117	87.67	53300	53400	51300	68200	36800	52500	51960.50	0.86	-15792	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6566	18.86	3.09	12	0.53	2746.00	16773.00	108700	20230714	-52.35	51100	20240618	1.37	83800	-38.19	20240124	51100	1.37	20240618	108700	-52.35	20230714	51100	1.37	20240618	2.55	N	420770	200	25 억	108454	N	N	619	N	N
51	20240620	151206	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-800	5	-1.52	3338659400	64241	83.91	53300	53400	51300	68200	36800	52500	51970.85	0.86	-15213	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6553	18.83	3.08	12	0.51	2746.00	16773.00	108700	20230714	-52.44	51100	20240618	1.17	83800	-38.31	20240124	51100	1.17	20240618	108700	-52.44	20230714	51100	1.17	20240618	2.55	N	420770	200	25 억	108454	N	N	3932	N	N
52	20240620	141212	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-800	5	-1.52	2646879600	50827	66.39	53300	53400	51300	68200	36800	52500	52076.25	0.86	-13988	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6553	18.83	3.08	12	0.40	2746.00	16773.00	108700	20230714	-52.44	51100	20240618	1.17	83800	-38.31	20240124	51100	1.17	20240618	108700	-52.44	20230714	51100	1.17	20240618	2.55	N	420770	200	25 억	108454	N	N	3932	N	N
53	20240620	131210	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-800	5	-1.52	2345294300	45002	58.78	53300	53400	51300	68200	36800	52500	52115.33	0.86	-12269	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6553	18.83	3.08	12	0.36	2746.00	16773.00	108700	20230714	-52.44	51100	20240618	1.17	83800	-38.31	20240124	51100	1.17	20240618	108700	-52.44	20230714	51100	1.17	20240618	2.55	N	420770	200	25 억	108454	N	N	3932	N	N
54	20240620	121210	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51400	-1100	5	-2.10	2044005100	39168	51.16	53300	53400	51300	68200	36800	52500	52185.59	0.86	-10108	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6515	18.72	3.06	12	0.31	2746.00	16773.00	108700	20230714	-52.71	51100	20240618	0.59	83800	-38.66	20240124	51100	0.59	20240618	108700	-52.71	20230714	51100	0.59	20240618	2.55	N	420770	200	25 억	108454	N	N	3932	N	N
55	20240620	111210	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	-600	5	-1.14	1340612500	25524	33.34	53300	53400	51900	68200	36800	52500	52523.61	0.86	-8134	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6579	18.90	3.09	12	0.20	2746.00	16773.00	108700	20230714	-52.25	51100	20240618	1.57	83800	-38.07	20240124	51100	1.57	20240618	108700	-52.25	20230714	51100	1.57	20240618	2.55	N	420770	200	25 억	108454	N	N	3932	N	N
56	20240620	101212	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-500	5	-0.95	1067057200	20267	26.47	53300	53400	51900	68200	36800	52500	52649.98	0.86	-4644	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6591	18.94	3.10	12	0.16	2746.00	16773.00	108700	20230714	-52.16	51100	20240618	1.76	83800	-37.95	20240124	51100	1.76	20240618	108700	-52.16	20230714	51100	1.76	20240618	2.55	N	420770	200	25 억	108454	N	N	3932	N	N
57	20240620	091218	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53200	700	2	1.33	394008600	7454	9.74	53300	53300	52500	68200	36800	52500	52858.68	0.86	496	53766	53132	52366	51732	50966	53450	52050	25	15700	200	37800	100	1	12675758	6744	19.37	3.17	12	0.06	2746.00	16773.00	108700	20230714	-51.06	51100	20240618	4.11	83800	-36.52	20240124	51100	4.11	20240618	108700	-51.06	20230714	51100	4.11	20240618	2.55	N	420770	200	25 억	108454	N	N	3932	N	N
58	20240619	161205	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52500	600	2	1.16	3959427900	75832	50.27	51900	53000	51600	67400	36400	51900	52212.86	0.96	-12583	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6655	19.12	3.13	12	0.60	2746.00	16773.00	108700	20230714	-51.70	51100	20240618	2.74	83800	-37.35	20240124	51100	2.74	20240618	108700	-51.70	20230714	51100	2.74	20240618	2.49	N	420770	200	25 억	122239	N	N	3932	N	N
59	20240619	151206	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	300	2	0.58	3717497000	71212	47.21	51900	53000	51600	67400	36400	51900	52203.24	0.96	-11462	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6617	19.01	3.11	12	0.56	2746.00	16773.00	108700	20230714	-51.98	51100	20240618	2.15	83800	-37.71	20240124	51100	2.15	20240618	108700	-51.98	20230714	51100	2.15	20240618	2.49	N	420770	200	25 억	122239	N	N	960	N	N
60	20240619	141214	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-100	5	-0.19	3105482200	59428	39.40	51900	53000	51700	67400	36400	51900	52256.21	0.96	-11361	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6566	18.86	3.09	12	0.47	2746.00	16773.00	108700	20230714	-52.35	51100	20240618	1.37	83800	-38.19	20240124	51100	1.37	20240618	108700	-52.35	20230714	51100	1.37	20240618	2.49	N	420770	200	25 억	122239	N	N	960	N	N
61	20240619	131202	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-100	5	-0.19	2693854100	51487	34.13	51900	53000	51800	67400	36400	51900	52321.05	0.96	-12502	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6566	18.86	3.09	12	0.41	2746.00	16773.00	108700	20230714	-52.35	51100	20240618	1.37	83800	-38.19	20240124	51100	1.37	20240618	108700	-52.35	20230714	51100	1.37	20240618	2.49	N	420770	200	25 억	122239	N	N	960	N	N
62	20240619	121202	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	400	2	0.77	2265818400	43258	28.68	51900	53000	51900	67400	36400	51900	52379.18	0.96	-9992	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6629	19.05	3.12	12	0.34	2746.00	16773.00	108700	20230714	-51.89	51100	20240618	2.35	83800	-37.59	20240124	51100	2.35	20240618	108700	-51.89	20230714	51100	2.35	20240618	2.49	N	420770	200	25 억	122239	N	N	960	N	N
63	20240619	111207	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	400	2	0.77	1885449100	35969	23.85	51900	53000	51900	67400	36400	51900	52418.72	0.96	-7908	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6629	19.05	3.12	12	0.28	2746.00	16773.00	108700	20230714	-51.89	51100	20240618	2.35	83800	-37.59	20240124	51100	2.35	20240618	108700	-51.89	20230714	51100	2.35	20240618	2.49	N	420770	200	25 억	122239	N	N	960	N	N
64	20240619	101210	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	300	2	0.58	1391811700	26554	17.60	51900	53000	51900	67400	36400	51900	52414.39	0.96	-6204	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6617	19.01	3.11	12	0.21	2746.00	16773.00	108700	20230714	-51.98	51100	20240618	2.15	83800	-37.71	20240124	51100	2.15	20240618	108700	-51.98	20230714	51100	2.15	20240618	2.49	N	420770	200	25 억	122239	N	N	960	N	N
65	20240619	091213	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52700	800	2	1.54	476297100	9118	6.04	51900	52700	51900	67400	36400	51900	52237.01	0.96	-248	54700	53300	52200	50800	49700	52750	50250	25	15500	200	37360	100	1	12675758	6680	19.19	3.14	12	0.07	2746.00	16773.00	108700	20230714	-51.52	51100	20240618	3.13	83800	-37.11	20240124	51100	3.13	20240618	108700	-51.52	20230714	51100	3.13	20240618	2.49	N	420770	200	25 억	122239	N	N	960	N	N
66	20240618	161158	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	51900	-1300	5	-2.44	7797441200	150390	87.79	53400	53600	51100	69100	37300	53200	51848.00	0.91	-1798	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6579	18.90	3.09	12	1.19	2746.00	16773.00	108700	20230714	-52.25	51100	20240618	1.57	83800	-38.07	20240124	51100	1.57	20240618	108700	-52.25	20230714	51100	1.57	20240618	2.42	N	420770	200	25 억	115466	N	N	960	N	N
67	20240618	151159	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	51700	-1500	5	-2.82	7427658300	143261	83.63	53400	53600	51100	69100	37300	53200	51847.04	0.91	-1404	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6553	18.83	3.08	12	1.13	2746.00	16773.00	108700	20230714	-52.44	51100	20240618	1.17	83800	-38.31	20240124	51100	1.17	20240618	108700	-52.44	20230714	51100	1.17	20240618	2.42	N	420770	200	25 억	115466	N	N	274	N	N
68	20240618	141203	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	51200	-2000	5	-3.76	6453268100	124307	72.57	53400	53600	51100	69100	37300	53200	51913.96	0.91	-2386	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6490	18.65	3.05	12	0.98	2746.00	16773.00	108700	20230714	-52.90	51100	20240618	0.20	83800	-38.90	20240124	51100	0.20	20240618	108700	-52.90	20230714	51100	0.20	20240618	2.42	N	420770	200	25 억	115466	N	N	274	N	N
69	20240618	131203	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	51500	-1700	5	-3.20	5032327700	96697	56.45	53400	53600	51400	69100	37300	53200	52042.23	0.91	-790	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6528	18.75	3.07	12	0.76	2746.00	16773.00	108700	20230714	-52.62	51400	20240618	0.19	83800	-38.54	20240124	51400	0.19	20240618	108700	-52.62	20230714	51400	0.19	20240618	2.42	N	420770	200	25 억	115466	N	N	274	N	N
70	20240618	121159	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	51700	-1500	5	-2.82	4397561900	84394	49.27	53400	53600	51400	69100	37300	53200	52107.52	0.91	1295	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6553	18.83	3.08	12	0.67	2746.00	16773.00	108700	20230714	-52.44	51400	20240618	0.58	83800	-38.31	20240124	51400	0.58	20240618	108700	-52.44	20230714	51400	0.58	20240618	2.42	N	420770	200	25 억	115466	N	N	274	N	N
71	20240618	111201	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	51700	-1500	5	-2.82	3723642000	71371	41.66	53400	53600	51400	69100	37300	53200	52173.04	0.91	1471	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6553	18.83	3.08	12	0.56	2746.00	16773.00	108700	20230714	-52.44	51400	20240618	0.58	83800	-38.31	20240124	51400	0.58	20240618	108700	-52.44	20230714	51400	0.58	20240618	2.42	N	420770	200	25 억	115466	N	N	274	N	N
72	20240618	101159	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	52200	-1000	5	-1.88	2567393500	49013	28.61	53400	53600	51700	69100	37300	53200	52381.89	0.91	3722	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6617	19.01	3.11	12	0.39	2746.00	16773.00	108700	20230714	-51.98	51700	20240618	0.97	83800	-37.71	20240124	51700	0.97	20240618	108700	-51.98	20230714	51700	0.97	20240618	2.42	N	420770	200	25 억	115466	N	N	274	N	N
73	20240618	091209	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53200	0	3	0.00	353814500	6643	3.88	53400	53600	52900	69100	37300	53200	53261.25	0.91	-1645	57266	55232	53866	51832	50466	54550	51150	25	15900	200	38300	100	1	12675758	6744	19.37	3.17	12	0.05	2746.00	16773.00	108700	20230714	-51.06	52500	20240617	1.33	83800	-36.52	20240124	52500	1.33	20240617	108700	-51.06	20230714	52500	1.33	20240617	2.42	N	420770	200	25 억	115466	N	N	274	N	N
74	20240617	161150	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53200	-2400	5	-4.32	9142358400	170958	66.72	55700	55900	52500	72200	39000	55600	53477.87	0.78	15219	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6744	19.37	3.17	12	1.35	2746.00	16773.00	108700	20230714	-51.06	52500	20240617	1.33	83800	-36.52	20240124	52500	1.33	20240617	108700	-51.06	20230714	52500	1.33	20240617	2.33	N	420770	200	25 억	98535	N	N	274	N	N
75	20240617	151158	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53300	-2300	5	-4.14	8762404300	163817	63.93	55700	55900	52500	72200	39000	55600	53488.98	0.78	14178	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6756	19.41	3.18	12	1.29	2746.00	16773.00	108700	20230714	-50.97	52500	20240617	1.52	83800	-36.40	20240124	52500	1.52	20240617	108700	-50.97	20230714	52500	1.52	20240617	2.33	N	420770	200	25 억	98535	N	N	3273	N	N
76	20240617	141147	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53400	-2200	5	-3.96	8073044300	150871	58.88	55700	55900	52500	72200	39000	55600	53509.58	0.78	12895	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6769	19.45	3.18	12	1.19	2746.00	16773.00	108700	20230714	-50.87	52500	20240617	1.71	83800	-36.28	20240124	52500	1.71	20240617	108700	-50.87	20230714	52500	1.71	20240617	2.33	N	420770	200	25 억	98535	N	N	3273	N	N
77	20240617	131147	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53300	-2300	5	-4.14	7492293800	139999	54.63	55700	55900	52500	72200	39000	55600	53516.77	0.78	11302	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6756	19.41	3.18	12	1.10	2746.00	16773.00	108700	20230714	-50.97	52500	20240617	1.52	83800	-36.40	20240124	52500	1.52	20240617	108700	-50.97	20230714	52500	1.52	20240617	2.33	N	420770	200	25 억	98535	N	N	3273	N	N
78	20240617	121147	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53800	-1800	5	-3.24	7016257000	131100	51.16	55700	55900	52500	72200	39000	55600	53518.36	0.78	11476	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6820	19.59	3.21	12	1.03	2746.00	16773.00	108700	20230714	-50.51	52500	20240617	2.48	83800	-35.80	20240124	52500	2.48	20240617	108700	-50.51	20230714	52500	2.48	20240617	2.33	N	420770	200	25 억	98535	N	N	3273	N	N
79	20240617	111138	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53400	-2200	5	-3.96	5984700800	111791	43.63	55700	55900	52500	72200	39000	55600	53534.73	0.78	10475	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6769	19.45	3.18	12	0.88	2746.00	16773.00	108700	20230714	-50.87	52500	20240617	1.71	83800	-36.28	20240124	52500	1.71	20240617	108700	-50.87	20230714	52500	1.71	20240617	2.33	N	420770	200	25 억	98535	N	N	3273	N	N
80	20240617	101138	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53800	-1800	5	-3.24	2989370200	55420	21.63	55700	55900	53200	72200	39000	55600	53940.28	0.78	2917	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6820	19.59	3.21	12	0.44	2746.00	16773.00	108700	20230714	-50.51	53200	20240617	1.13	83800	-35.80	20240124	53200	1.13	20240617	108700	-50.51	20230714	53200	1.13	20240617	2.33	N	420770	200	25 억	98535	N	N	3273	N	N
81	20240617	091142	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	53500	-2100	5	-3.78	970232900	17829	6.96	55700	55900	53200	72200	39000	55600	54418.81	0.78	1036	61133	58366	56733	53966	52333	57550	53150	25	16600	200	40030	100	1	12675758	6782	19.48	3.19	12	0.14	2746.00	16773.00	108700	20230714	-50.78	53200	20240617	0.56	83800	-36.16	20240124	53200	0.56	20240617	108700	-50.78	20230714	53200	0.56	20240617	2.33	N	420770	200	25 억	98535	N	N	3273	N	N
82	20240614	161000	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	55600	-4100	5	-6.87	14421586600	254445	106.56	59500	59500	55100	77600	41800	59700	56680.01	0.87	-9308	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7048	20.25	3.31	12	2.01	2746.00	16773.00	108700	20230714	-48.85	55100	20240614	0.91	83800	-33.65	20240124	55100	0.91	20240614	108700	-48.85	20230714	55100	0.91	20240614	2.32	N	420770	200	25 억	110616	N	N	3273	N	N
83	20240614	151004	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	55600	-4100	5	-6.87	13501431100	237885	99.62	59500	59500	55100	77600	41800	59700	56755.09	0.87	-9661	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7048	20.25	3.31	12	1.88	2746.00	16773.00	108700	20230714	-48.85	55100	20240614	0.91	83800	-33.65	20240124	55100	0.91	20240614	108700	-48.85	20230714	55100	0.91	20240614	2.32	N	420770	200	25 억	110616	N	N	59585	N	N
84	20240614	141002	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	55500	-4200	5	-7.04	10212696200	178729	74.85	59500	59500	55100	77600	41800	59700	57139.47	0.87	-8302	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7035	20.21	3.31	12	1.41	2746.00	16773.00	108700	20230714	-48.94	55100	20240614	0.73	83800	-33.77	20240124	55100	0.73	20240614	108700	-48.94	20230714	55100	0.73	20240614	2.32	N	420770	200	25 억	110616	N	N	59585	N	N
85	20240614	131005	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57200	-2500	5	-4.19	6193205000	107092	44.85	59500	59500	57200	77600	41800	59700	57829.23	0.87	-4524	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7251	20.83	3.41	12	0.84	2746.00	16773.00	108700	20230714	-47.38	56700	20231101	0.88	83800	-31.74	20240124	57200	0.00	20240614	108700	-47.38	20230714	56700	0.88	20231101	2.32	N	420770	200	25 억	110616	N	N	59585	N	N
86	20240614	121011	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57300	-2400	5	-4.02	5431246600	93794	39.28	59500	59500	57300	77600	41800	59700	57904.51	0.87	-3126	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7263	20.87	3.42	12	0.74	2746.00	16773.00	108700	20230714	-47.29	56700	20231101	1.06	83800	-31.62	20240124	57300	0.00	20240614	108700	-47.29	20230714	56700	1.06	20231101	2.32	N	420770	200	25 억	110616	N	N	59585	N	N
87	20240614	111127	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57500	-2200	5	-3.69	4713726200	81298	34.05	59500	59500	57400	77600	41800	59700	57979.06	0.87	-1692	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7289	20.94	3.43	12	0.64	2746.00	16773.00	108700	20230714	-47.10	56700	20231101	1.41	83800	-31.38	20240124	57400	0.17	20240614	108700	-47.10	20230714	56700	1.41	20231101	2.32	N	420770	200	25 억	110616	N	N	59585	N	N
88	20240614	101127	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	-1900	5	-3.18	3395578400	58427	24.47	59500	59500	57500	77600	41800	59700	58114.32	0.87	151	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7327	21.05	3.45	12	0.46	2746.00	16773.00	108700	20230714	-46.83	56700	20231101	1.94	83800	-31.03	20240124	57500	0.52	20240614	108700	-46.83	20230714	56700	1.94	20231101	2.32	N	420770	200	25 억	110616	N	N	59585	N	N
89	20240614	091132	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58100	-1600	5	-2.68	1215281500	20777	8.70	59500	59500	57500	77600	41800	59700	58486.77	0.87	-450	62500	61100	60400	59000	58300	60750	58650	25	17900	200	42980	100	1	12675758	7365	21.16	3.46	12	0.16	2746.00	16773.00	108700	20230714	-46.55	56700	20231101	2.47	83800	-30.67	20240124	57500	1.04	20240614	108700	-46.55	20230714	56700	2.47	20231101	2.32	N	420770	200	25 억	110616	N	N	59585	N	N
90	20240613	161113	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	59700	-1800	5	-2.93	14090223200	234427	352.74	61500	61800	59700	79900	43100	61500	60107.97	1.31	21886	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7567	21.74	3.56	12	1.85	2746.00	16773.00	108700	20230714	-45.08	56700	20231101	5.29	83800	-28.76	20240124	59700	0.00	20240613	108700	-45.08	20230714	56700	5.29	20231101	2.34	N	420770	200	25 억	166447	N	N	58323	N	N
91	20240613	151132	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60700	-800	5	-1.30	6689253200	110530	166.32	61500	61800	60100	79900	43100	61500	60519.80	1.31	766	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7694	22.10	3.62	12	0.87	2746.00	16773.00	108700	20230714	-44.16	56700	20231101	7.05	83800	-27.57	20240124	60100	1.00	20240613	108700	-44.16	20230714	56700	7.05	20231101	2.34	N	420770	200	25 억	166447	N	N	1133	N	N
92	20240613	141121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60400	-1100	5	-1.79	5835694300	96393	145.04	61500	61800	60100	79900	43100	61500	60540.64	1.31	-2448	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7656	22.00	3.60	12	0.76	2746.00	16773.00	108700	20230714	-44.43	56700	20231101	6.53	83800	-27.92	20240124	60100	0.50	20240613	108700	-44.43	20230714	56700	6.53	20231101	2.34	N	420770	200	25 억	166447	N	N	1133	N	N
93	20240613	131120	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60400	-1100	5	-1.79	4565278700	75306	113.31	61500	61800	60300	79900	43100	61500	60623.04	1.31	-3624	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7656	22.00	3.60	12	0.59	2746.00	16773.00	108700	20230714	-44.43	56700	20231101	6.53	83800	-27.92	20240124	60300	0.17	20240613	108700	-44.43	20230714	56700	6.53	20231101	2.34	N	420770	200	25 억	166447	N	N	1133	N	N
94	20240613	121122	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60300	-1200	5	-1.95	3877919900	63926	96.19	61500	61800	60300	79900	43100	61500	60662.64	1.31	-4672	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7643	21.96	3.60	12	0.50	2746.00	16773.00	108700	20230714	-44.53	56700	20231101	6.35	83800	-28.04	20240124	60300	0.00	20240613	108700	-44.53	20230714	56700	6.35	20231101	2.34	N	420770	200	25 억	166447	N	N	1133	N	N
95	20240613	111116	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60500	-1000	5	-1.63	3121386700	51397	77.34	61500	61800	60300	79900	43100	61500	60730.91	1.31	-5322	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7669	22.03	3.61	12	0.41	2746.00	16773.00	108700	20230714	-44.34	56700	20231101	6.70	83800	-27.80	20240124	60300	0.33	20240613	108700	-44.34	20230714	56700	6.70	20231101	2.34	N	420770	200	25 억	166447	N	N	1133	N	N
96	20240613	101115	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60800	-700	5	-1.14	1481691700	24303	36.57	61500	61800	60700	79900	43100	61500	60967.44	1.31	-3009	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7707	22.14	3.62	12	0.19	2746.00	16773.00	108700	20230714	-44.07	56700	20231101	7.23	83800	-27.45	20240124	60500	0.50	20240312	108700	-44.07	20230714	56700	7.23	20231101	2.34	N	420770	200	25 억	166447	N	N	1133	N	N
97	20240613	091123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61000	-500	5	-0.81	315660100	5154	7.76	61500	61800	60900	79900	43100	61500	61245.65	1.31	-1554	63166	62332	61466	60632	59766	61900	60200	25	18400	200	44280	100	1	12675758	7732	22.21	3.64	12	0.04	2746.00	16773.00	108700	20230714	-43.88	56700	20231101	7.58	83800	-27.21	20240124	60500	0.83	20240312	108700	-43.88	20230714	56700	7.58	20231101	2.34	N	420770	200	25 억	166447	N	N	1133	N	N
98	20240612	161104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61500	-300	5	-0.49	4044107700	66108	144.05	62200	62300	60600	80300	43300	61800	61173.00	1.33	-1744	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7796	22.40	3.67	12	0.52	2746.00	16773.00	108700	20230714	-43.42	56700	20231101	8.47	83800	-26.61	20240124	60500	1.65	20240312	108700	-43.42	20230714	56700	8.47	20231101	2.33	N	420770	200	25 억	168271	N	N	1133	N	N
99	20240612	151117	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61100	-700	5	-1.13	3775323500	61731	134.51	62200	62300	60600	80300	43300	61800	61157.66	1.33	-2207	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7745	22.25	3.64	12	0.49	2746.00	16773.00	108700	20230714	-43.79	56700	20231101	7.76	83800	-27.09	20240124	60500	0.99	20240312	108700	-43.79	20230714	56700	7.76	20231101	2.33	N	420770	200	25 억	168271	N	N	140	N	N
100	20240612	141110	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60800	-1000	5	-1.62	3002661000	49013	106.80	62200	62300	60800	80300	43300	61800	61262.54	1.33	-1422	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7707	22.14	3.62	12	0.39	2746.00	16773.00	108700	20230714	-44.07	56700	20231101	7.23	83800	-27.45	20240124	60500	0.50	20240312	108700	-44.07	20230714	56700	7.23	20231101	2.33	N	420770	200	25 억	168271	N	N	140	N	N
101	20240612	131112	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61000	-800	5	-1.29	2346863100	38241	83.33	62200	62300	60800	80300	43300	61800	61370.34	1.33	-502	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7732	22.21	3.64	12	0.30	2746.00	16773.00	108700	20230714	-43.88	56700	20231101	7.58	83800	-27.21	20240124	60500	0.83	20240312	108700	-43.88	20230714	56700	7.58	20231101	2.33	N	420770	200	25 억	168271	N	N	140	N	N
102	20240612	121111	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61000	-800	5	-1.29	1785395900	29023	63.24	62200	62300	61000	80300	43300	61800	61516.59	1.33	-1662	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7732	22.21	3.64	12	0.23	2746.00	16773.00	108700	20230714	-43.88	56700	20231101	7.58	83800	-27.21	20240124	60500	0.83	20240312	108700	-43.88	20230714	56700	7.58	20231101	2.33	N	420770	200	25 억	168271	N	N	140	N	N
103	20240612	111109	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61400	-400	5	-0.65	1255464600	20373	44.39	62200	62300	61300	80300	43300	61800	61623.94	1.33	-1933	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7783	22.36	3.66	12	0.16	2746.00	16773.00	108700	20230714	-43.51	56700	20231101	8.29	83800	-26.73	20240124	60500	1.49	20240312	108700	-43.51	20230714	56700	8.29	20231101	2.33	N	420770	200	25 억	168271	N	N	140	N	N
104	20240612	101111	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61300	-500	5	-0.81	925025000	14990	32.66	62200	62300	61300	80300	43300	61800	61709.47	1.33	-1867	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7770	22.32	3.65	12	0.12	2746.00	16773.00	108700	20230714	-43.61	56700	20231101	8.11	83800	-26.85	20240124	60500	1.32	20240312	108700	-43.61	20230714	56700	8.11	20231101	2.33	N	420770	200	25 억	168271	N	N	140	N	N
105	20240612	091114	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62000	200	2	0.32	236934400	3823	8.33	62200	62300	61600	80300	43300	61800	61976.04	1.33	82	62866	62332	61566	61032	60266	62600	61300	25	18500	200	44490	100	1	12675758	7859	22.58	3.70	12	0.03	2746.00	16773.00	108700	20230714	-42.96	56700	20231101	9.35	83800	-26.01	20240124	60500	2.48	20240312	108700	-42.96	20230714	56700	9.35	20231101	2.33	N	420770	200	25 억	168271	N	N	140	N	N
106	20240610	161100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60900	-500	5	-0.81	2851401100	46707	128.33	60800	61700	60700	79800	43000	61400	61049.01	1.21	5376	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7720	22.18	3.63	12	0.37	2746.00	16773.00	108700	20230714	-43.97	56700	20231101	7.41	83800	-27.33	20240124	60500	0.66	20240312	108700	-43.97	20230714	56700	7.41	20231101	2.30	N	420770	200	25 억	154008	N	N	333	N	N
107	20240610	151111	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61000	-400	5	-0.65	2705685500	44317	121.77	60800	61700	60700	79800	43000	61400	61052.95	1.21	5204	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7732	22.21	3.64	12	0.35	2746.00	16773.00	108700	20230714	-43.88	56700	20231101	7.58	83800	-27.21	20240124	60500	0.83	20240312	108700	-43.88	20230714	56700	7.58	20231101	2.30	N	420770	200	25 억	154008	N	N	7395	N	N
108	20240610	141106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61000	-400	5	-0.65	2283142200	37394	102.74	60800	61700	60700	79800	43000	61400	61056.33	1.21	4208	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7732	22.21	3.64	12	0.30	2746.00	16773.00	108700	20230714	-43.88	56700	20231101	7.58	83800	-27.21	20240124	60500	0.83	20240312	108700	-43.88	20230714	56700	7.58	20231101	2.30	N	420770	200	25 억	154008	N	N	7395	N	N
109	20240610	131102	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60900	-500	5	-0.81	1896359400	31053	85.32	60800	61700	60700	79800	43000	61400	61068.42	1.21	3385	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7720	22.18	3.63	12	0.24	2746.00	16773.00	108700	20230714	-43.97	56700	20231101	7.41	83800	-27.33	20240124	60500	0.66	20240312	108700	-43.97	20230714	56700	7.41	20231101	2.30	N	420770	200	25 억	154008	N	N	7395	N	N
110	20240610	121104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61200	-200	5	-0.33	1529659600	25044	68.81	60800	61700	60700	79800	43000	61400	61078.82	1.21	2797	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7758	22.29	3.65	12	0.20	2746.00	16773.00	108700	20230714	-43.70	56700	20231101	7.94	83800	-26.97	20240124	60500	1.16	20240312	108700	-43.70	20230714	56700	7.94	20231101	2.30	N	420770	200	25 억	154008	N	N	7395	N	N
111	20240610	111107	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61200	-200	5	-0.33	1227897300	20104	55.24	60800	61700	60700	79800	43000	61400	61077.18	1.21	2591	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7758	22.29	3.65	12	0.16	2746.00	16773.00	108700	20230714	-43.70	56700	20231101	7.94	83800	-26.97	20240124	60500	1.16	20240312	108700	-43.70	20230714	56700	7.94	20231101	2.30	N	420770	200	25 억	154008	N	N	7395	N	N
112	20240610	101104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61100	-300	5	-0.49	859492100	14074	38.67	60800	61700	60700	79800	43000	61400	61069.38	1.21	2108	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7745	22.25	3.64	12	0.11	2746.00	16773.00	108700	20230714	-43.79	56700	20231101	7.76	83800	-27.09	20240124	60500	0.99	20240312	108700	-43.79	20230714	56700	7.76	20231101	2.30	N	420770	200	25 억	154008	N	N	7395	N	N
113	20240610	091109	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	60900	-500	5	-0.81	374532500	6157	16.92	60800	61400	60700	79800	43000	61400	60829.89	1.21	417	62533	61966	61533	60966	60533	62250	61250	25	18400	200	44200	100	1	12675758	7720	22.18	3.63	12	0.05	2746.00	16773.00	108700	20230714	-43.97	56700	20231101	7.41	83800	-27.33	20240124	60500	0.66	20240312	108700	-43.97	20230714	56700	7.41	20231101	2.30	N	420770	200	25 억	154008	N	N	7395	N	N
114	20240607	161137	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61400	100	2	0.16	2226560200	36164	48.68	61100	62100	61100	79600	43000	61300	61570.53	1.15	7917	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7783	22.36	3.66	12	0.29	2746.00	16773.00	108700	20230714	-43.51	56700	20231101	8.29	83800	-26.73	20240124	60500	1.49	20240312	108700	-43.51	20230714	56700	8.29	20231101	2.30	N	420770	200	25 억	145431	N	N	7395	N	N
115	20240607	151151	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61300	0	3	0.00	2093985000	34004	45.77	61100	62100	61100	79600	43000	61300	61580.58	1.15	7812	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7770	22.32	3.65	12	0.27	2746.00	16773.00	108700	20230714	-43.61	56700	20231101	8.11	83800	-26.85	20240124	60500	1.32	20240312	108700	-43.61	20230714	56700	8.11	20231101	2.30	N	420770	200	25 억	145431	N	N	214	N	N
116	20240607	141139	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61500	200	2	0.33	1552481500	25184	33.90	61100	62100	61100	79600	43000	61300	61645.60	1.15	6448	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7796	22.40	3.67	12	0.20	2746.00	16773.00	108700	20230714	-43.42	56700	20231101	8.47	83800	-26.61	20240124	60500	1.65	20240312	108700	-43.42	20230714	56700	8.47	20231101	2.30	N	420770	200	25 억	145431	N	N	214	N	N
117	20240607	131138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61700	400	2	0.65	1295831200	21025	28.30	61100	62100	61100	79600	43000	61300	61632.94	1.15	4818	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7821	22.47	3.68	12	0.17	2746.00	16773.00	108700	20230714	-43.24	56700	20231101	8.82	83800	-26.37	20240124	60500	1.98	20240312	108700	-43.24	20230714	56700	8.82	20231101	2.30	N	420770	200	25 억	145431	N	N	214	N	N
118	20240607	121143	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61500	200	2	0.33	1186415600	19248	25.91	61100	62100	61100	79600	43000	61300	61638.45	1.15	4383	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7796	22.40	3.67	12	0.15	2746.00	16773.00	108700	20230714	-43.42	56700	20231101	8.47	83800	-26.61	20240124	60500	1.65	20240312	108700	-43.42	20230714	56700	8.47	20231101	2.30	N	420770	200	25 억	145431	N	N	214	N	N
119	20240607	111123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61700	400	2	0.65	999619900	16211	21.82	61100	62100	61100	79600	43000	61300	61663.15	1.15	4068	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7821	22.47	3.68	12	0.13	2746.00	16773.00	108700	20230714	-43.24	56700	20231101	8.82	83800	-26.37	20240124	60500	1.98	20240312	108700	-43.24	20230714	56700	8.82	20231101	2.30	N	420770	200	25 억	145431	N	N	214	N	N
120	20240607	101142	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61500	200	2	0.33	726479500	11786	15.86	61100	62100	61100	79600	43000	61300	61639.31	1.15	3139	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7796	22.40	3.67	12	0.09	2746.00	16773.00	108700	20230714	-43.42	56700	20231101	8.47	83800	-26.61	20240124	60500	1.65	20240312	108700	-43.42	20230714	56700	8.47	20231101	2.30	N	420770	200	25 억	145431	N	N	214	N	N
121	20240607	091142	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61400	100	2	0.16	157115100	2561	3.45	61100	61700	61100	79600	43000	61300	61349.20	1.15	979	63566	62432	61766	60632	59966	62100	60300	25	18300	200	44130	100	1	12675758	7783	22.36	3.66	12	0.02	2746.00	16773.00	108700	20230714	-43.51	56700	20231101	8.29	83800	-26.73	20240124	60500	1.49	20240312	108700	-43.51	20230714	56700	8.29	20231101	2.30	N	420770	200	25 억	145431	N	N	214	N	N
122	20240605	161138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61300	-600	5	-0.97	4558038600	73949	205.67	62400	62900	61100	80400	43400	61900	61637.96	1.11	4250	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7770	22.32	3.65	12	0.58	2746.00	16773.00	108700	20230714	-43.61	56700	20231101	8.11	83800	-26.85	20240124	60500	1.32	20240312	108700	-43.61	20230714	56700	8.11	20231101	2.32	N	420770	200	25 억	140975	N	N	205	N	N
123	20240605	151135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61300	-600	5	-0.97	4419213900	71685	199.37	62400	62900	61100	80400	43400	61900	61647.68	1.11	4049	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7770	22.32	3.65	12	0.57	2746.00	16773.00	108700	20230714	-43.61	56700	20231101	8.11	83800	-26.85	20240124	60500	1.32	20240312	108700	-43.61	20230714	56700	8.11	20231101	2.32	N	420770	200	25 억	140975	N	N	0	N	N
124	20240605	141136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61200	-700	5	-1.13	3464241400	56139	156.14	62400	62900	61100	80400	43400	61900	61708.28	1.11	3628	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7758	22.29	3.65	12	0.44	2746.00	16773.00	108700	20230714	-43.70	56700	20231101	7.94	83800	-26.97	20240124	60500	1.16	20240312	108700	-43.70	20230714	56700	7.94	20231101	2.32	N	420770	200	25 억	140975	N	N	0	N	N
125	20240605	131135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61200	-700	5	-1.13	2989717000	48379	134.55	62400	62900	61100	80400	43400	61900	61797.83	1.11	3236	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7758	22.29	3.65	12	0.38	2746.00	16773.00	108700	20230714	-43.70	56700	20231101	7.94	83800	-26.97	20240124	60500	1.16	20240312	108700	-43.70	20230714	56700	7.94	20231101	2.32	N	420770	200	25 억	140975	N	N	0	N	N
126	20240605	121132	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61600	-300	5	-0.48	2408168500	38897	108.18	62400	62900	61100	80400	43400	61900	61911.42	1.11	4654	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7808	22.43	3.67	12	0.31	2746.00	16773.00	108700	20230714	-43.33	56700	20231101	8.64	83800	-26.49	20240124	60500	1.82	20240312	108700	-43.33	20230714	56700	8.64	20231101	2.32	N	420770	200	25 억	140975	N	N	0	N	N
127	20240605	111135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61400	-500	5	-0.81	2129603200	34363	95.57	62400	62900	61100	80400	43400	61900	61973.73	1.11	4306	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7783	22.36	3.66	12	0.27	2746.00	16773.00	108700	20230714	-43.51	56700	20231101	8.29	83800	-26.73	20240124	60500	1.49	20240312	108700	-43.51	20230714	56700	8.29	20231101	2.32	N	420770	200	25 억	140975	N	N	0	N	N
128	20240605	101130	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61800	-100	5	-0.16	1188295500	19063	53.02	62400	62900	61700	80400	43400	61900	62335.18	1.11	3164	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7834	22.51	3.68	12	0.15	2746.00	16773.00	108700	20230714	-43.15	56700	20231101	8.99	83800	-26.25	20240124	60500	2.15	20240312	108700	-43.15	20230714	56700	8.99	20231101	2.32	N	420770	200	25 억	140975	N	N	0	N	N
129	20240605	091131	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62000	100	2	0.16	159894100	2576	7.16	62400	62400	61900	80400	43400	61900	62070.69	1.11	653	63500	62700	62200	61400	60900	62450	61150	25	18500	200	44560	100	1	12675758	7859	22.58	3.70	12	0.02	2746.00	16773.00	108700	20230714	-42.96	56700	20231101	9.35	83800	-26.01	20240124	60500	2.48	20240312	108700	-42.96	20230714	56700	9.35	20231101	2.32	N	420770	200	25 억	140975	N	N	0	N	N
130	20240604	161121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61900	-500	5	-0.80	2211900000	35460	105.68	62400	63000	61700	81100	43700	62400	62379.14	1.09	1179	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7846	22.54	3.69	12	0.28	2746.00	16773.00	108700	20230714	-43.05	56700	20231101	9.17	83800	-26.13	20240124	60500	2.31	20240312	108700	-43.05	20230714	56700	9.17	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
131	20240604	151123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	61900	-500	5	-0.80	2112651100	33857	100.90	62400	63000	61700	81100	43700	62400	62399.24	1.09	1275	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7846	22.54	3.69	12	0.27	2746.00	16773.00	108700	20230714	-43.05	56700	20231101	9.17	83800	-26.13	20240124	60500	2.31	20240312	108700	-43.05	20230714	56700	9.17	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
132	20240604	141125	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62500	100	2	0.16	1498612500	23971	71.44	62400	63000	62100	81100	43700	62400	62517.73	1.09	2270	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7922	22.76	3.73	12	0.19	2746.00	16773.00	108700	20230714	-42.50	56700	20231101	10.23	83800	-25.42	20240124	60500	3.31	20240312	108700	-42.50	20230714	56700	10.23	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
133	20240604	131122	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62500	100	2	0.16	1226778600	19621	58.48	62400	63000	62100	81100	43700	62400	62523.76	1.09	1831	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7922	22.76	3.73	12	0.15	2746.00	16773.00	108700	20230714	-42.50	56700	20231101	10.23	83800	-25.42	20240124	60500	3.31	20240312	108700	-42.50	20230714	56700	10.23	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
134	20240604	121120	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62400	0	3	0.00	970519300	15519	46.25	62400	63000	62100	81100	43700	62400	62537.49	1.09	1621	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7910	22.72	3.72	12	0.12	2746.00	16773.00	108700	20230714	-42.59	56700	20231101	10.05	83800	-25.54	20240124	60500	3.14	20240312	108700	-42.59	20230714	56700	10.05	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
135	20240604	111116	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62600	200	2	0.32	730246500	11679	34.81	62400	63000	62100	81100	43700	62400	62526.46	1.09	1377	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7935	22.80	3.73	12	0.09	2746.00	16773.00	108700	20230714	-42.41	56700	20231101	10.41	83800	-25.30	20240124	60500	3.47	20240312	108700	-42.41	20230714	56700	10.41	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
136	20240604	101120	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62500	100	2	0.16	543658700	8694	25.91	62400	63000	62100	81100	43700	62400	62532.63	1.09	1220	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7922	22.76	3.73	12	0.07	2746.00	16773.00	108700	20230714	-42.50	56700	20231101	10.23	83800	-25.42	20240124	60500	3.31	20240312	108700	-42.50	20230714	56700	10.23	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
137	20240604	091118	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62400	0	3	0.00	112085300	1792	5.34	62400	62800	62400	81100	43700	62400	62547.60	1.09	-121	63133	62766	62333	61966	61533	62800	62000	25	18700	200	44920	100	1	12675758	7910	22.72	3.72	12	0.01	2746.00	16773.00	108700	20230714	-42.59	56700	20231101	10.05	83800	-25.54	20240124	60500	3.14	20240312	108700	-42.59	20230714	56700	10.05	20231101	2.31	N	420770	200	25 억	138753	N	N	0	N	N
138	20240603	161106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62400	0	3	0.00	2059062500	33057	51.07	62400	62700	61900	81100	43700	62400	62287.73	1.04	7337	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7910	22.72	3.72	12	0.26	2746.00	16773.00	108700	20230714	-42.59	56700	20231101	10.05	83800	-25.54	20240124	60500	3.14	20240312	108700	-42.59	20230714	56700	10.05	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N
139	20240603	151106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62300	-100	5	-0.16	1929742400	30983	47.86	62400	62700	61900	81100	43700	62400	62283.90	1.04	7299	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7897	22.69	3.71	12	0.24	2746.00	16773.00	108700	20230714	-42.69	56700	20231101	9.88	83800	-25.66	20240124	60500	2.98	20240312	108700	-42.69	20230714	56700	9.88	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N
140	20240603	141106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62400	0	3	0.00	1612306200	25896	40.00	62400	62700	61900	81100	43700	62400	62260.80	1.04	6392	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7910	22.72	3.72	12	0.20	2746.00	16773.00	108700	20230714	-42.59	56700	20231101	10.05	83800	-25.54	20240124	60500	3.14	20240312	108700	-42.59	20230714	56700	10.05	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N
141	20240603	131106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62200	-200	5	-0.32	1260291300	20257	31.29	62400	62600	61900	81100	43700	62400	62215.07	1.04	3766	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7884	22.65	3.71	12	0.16	2746.00	16773.00	108700	20230714	-42.78	56700	20231101	9.70	83800	-25.78	20240124	60500	2.81	20240312	108700	-42.78	20230714	56700	9.70	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N
142	20240603	121106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62300	-100	5	-0.16	1117574700	17965	27.75	62400	62600	61900	81100	43700	62400	62208.41	1.04	2926	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7897	22.69	3.71	12	0.14	2746.00	16773.00	108700	20230714	-42.69	56700	20231101	9.88	83800	-25.66	20240124	60500	2.98	20240312	108700	-42.69	20230714	56700	9.88	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N
143	20240603	111100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62000	-400	5	-0.64	904097600	14526	22.44	62400	62600	62000	81100	43700	62400	62239.92	1.04	1716	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7859	22.58	3.70	12	0.11	2746.00	16773.00	108700	20230714	-42.96	56700	20231101	9.35	83800	-26.01	20240124	60500	2.48	20240312	108700	-42.96	20230714	56700	9.35	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N
144	20240603	101054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62300	-100	5	-0.16	575615200	9238	14.27	62400	62600	62000	81100	43700	62400	62309.47	1.04	1493	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7897	22.69	3.71	12	0.07	2746.00	16773.00	108700	20230714	-42.69	56700	20231101	9.88	83800	-25.66	20240124	60500	2.98	20240312	108700	-42.69	20230714	56700	9.88	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N
145	20240603	091054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	62300	-100	5	-0.16	113612400	1826	2.82	62400	62400	62000	81100	43700	62400	62218.98	1.04	406	63933	63166	62133	61366	60333	63300	61500	25	18700	200	44920	100	1	12675758	7897	22.69	3.71	12	0.01	2746.00	16773.00	108700	20230714	-42.69	56700	20231101	9.88	83800	-25.66	20240124	60500	2.98	20240312	108700	-42.69	20230714	56700	9.88	20231101	2.38	N	420770	200	25 억	131326	N	N	20	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History