KissMeData/067310/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	160546	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-500	5	-2.24	33202715250	1524676	64.00	22200	22250	21400	29050	15650	22350	21776.08	9.26	-1079	-409104	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10471	370.34	3.31	12	3.18	59.00	6607.00	22700	20230629	-3.74	8800	20220929	148.30	22700	-3.74	20230629	8850	146.89	20230103	22700	-3.74	20230629	8800	148.30	20220929	6.76	Y	067310	500	239 억		4435318	N	N	154629	N	00	N
3	20230630	150549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22000	-350	5	-1.57	30942454200	1421610	59.68	22200	22250	21400	29050	15650	22350	21765.41	9.26	-1079	-396575	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10543	372.88	3.33	12	2.97	59.00	6607.00	22700	20230629	-3.08	8800	20220929	150.00	22700	-3.08	20230629	8850	148.59	20230103	22700	-3.08	20230629	8800	150.00	20220929	6.76	Y	067310	500	239 억		4435318	N	N	135531	N	00	N
4	20230630	140547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21750	-600	5	-2.68	25109579150	1155884	48.52	22200	22250	21400	29050	15650	22350	21722.78	9.26	-1079	-397730	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10423	368.64	3.29	12	2.41	59.00	6607.00	22700	20230629	-4.19	8800	20220929	147.16	22700	-4.19	20230629	8850	145.76	20230103	22700	-4.19	20230629	8800	147.16	20220929	6.76	Y	067310	500	239 억		4435318	N	N	135531	N	00	N
5	20230630	130548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21600	-750	5	-3.36	20356614950	935128	39.26	22200	22250	21500	29050	15650	22350	21768.24	9.26	-1079	-331125	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10351	366.10	3.27	12	1.95	59.00	6607.00	22700	20230629	-4.85	8800	20220929	145.45	22700	-4.85	20230629	8850	144.07	20230103	22700	-4.85	20230629	8800	145.45	20220929	6.76	Y	067310	500	239 억		4435318	N	N	135531	N	00	N
6	20230630	120545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21600	-750	5	-3.36	17553780900	805326	33.81	22200	22250	21500	29050	15650	22350	21796.49	9.26	-1079	-252600	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10351	366.10	3.27	12	1.68	59.00	6607.00	22700	20230629	-4.85	8800	20220929	145.45	22700	-4.85	20230629	8850	144.07	20230103	22700	-4.85	20230629	8800	145.45	20220929	6.76	Y	067310	500	239 억		4435318	N	N	135531	N	00	N
7	20230630	110547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-450	5	-2.01	14174254450	649913	27.28	22200	22250	21500	29050	15650	22350	21808.71	9.26	-1079	-177959	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10495	371.19	3.31	12	1.36	59.00	6607.00	22700	20230629	-3.52	8800	20220929	148.86	22700	-3.52	20230629	8850	147.46	20230103	22700	-3.52	20230629	8800	148.86	20220929	6.76	Y	067310	500	239 억		4435318	N	N	135531	N	00	N
8	20230630	100547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-250	5	-1.12	11194240450	514297	21.59	22200	22250	21500	29050	15650	22350	21765.07	9.26	-1079	-180533	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10591	374.58	3.34	12	1.07	59.00	6607.00	22700	20230629	-2.64	8800	20220929	151.14	22700	-2.64	20230629	8850	149.72	20230103	22700	-2.64	20230629	8800	151.14	20220929	6.76	Y	067310	500	239 억		4435318	N	N	135531	N	00	N
9	20230630	090548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-450	5	-2.01	1652850900	74891	3.14	22200	22250	21900	29050	15650	22350	22066.66	9.26	-1079	-15197	23516	22932	22116	21532	20716	23225	21825	240	6700	500	16090	50	1	47921854	10495	371.19	3.31	12	0.16	59.00	6607.00	22700	20230629	-3.52	8800	20220929	148.86	22700	-3.52	20230629	8850	147.46	20230103	22700	-3.52	20230629	8800	148.86	20220929	6.76	Y	067310	500	239 억		4435318	N	N	135531	N	00	N
10	20230629	160547	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	22350	500	2	2.29	52325067550	2371377	162.77	21900	22700	21300	28400	15300	21850	22065.12	9.24	-1079	6079	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10711	378.81	3.38	12	4.95	59.00	6607.00	22700	20230629	-1.54	8800	20220929	153.98	22700	-1.54	20230629	8850	152.54	20230103	22700	-1.54	20230629	8800	153.98	20220929	6.72	Y	067310	500	239 억		4427792	N	N	135531	N	00	N
11	20230629	150544	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	22200	350	2	1.60	49029820850	2223588	152.63	21900	22700	21300	28400	15300	21850	22050.17	9.24	-1079	-8475	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10639	376.27	3.36	12	4.64	59.00	6607.00	22700	20230629	-2.20	8800	20220929	152.27	22700	-2.20	20230629	8850	150.85	20230103	22700	-2.20	20230629	8800	152.27	20220929	6.72	Y	067310	500	239 억		4427792	N	N	99793	N	00	N
12	20230629	140544	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	22100	250	2	1.14	44874089750	2035876	139.74	21900	22700	21300	28400	15300	21850	22041.98	9.24	-1079	-4592	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10591	374.58	3.34	12	4.25	59.00	6607.00	22700	20230629	-2.64	8800	20220929	151.14	22700	-2.64	20230629	8850	149.72	20230103	22700	-2.64	20230629	8800	151.14	20220929	6.72	Y	067310	500	239 억		4427792	N	N	99793	N	00	N
13	20230629	130543	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21950	100	2	0.46	42620642700	1933475	132.72	21900	22700	21300	28400	15300	21850	22043.88	9.24	-1079	-10197	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10519	372.03	3.32	12	4.03	59.00	6607.00	22700	20230629	-3.30	8800	20220929	149.43	22700	-3.30	20230629	8850	148.02	20230103	22700	-3.30	20230629	8800	149.43	20220929	6.72	Y	067310	500	239 억		4427792	N	N	99793	N	00	N
14	20230629	120545	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21800	-50	5	-0.23	41054185450	1861768	127.79	21900	22700	21300	28400	15300	21850	22051.54	9.24	-1079	147	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10447	369.49	3.30	12	3.89	59.00	6607.00	22700	20230629	-3.96	8800	20220929	147.73	22700	-3.96	20230629	8850	146.33	20230103	22700	-3.96	20230629	8800	147.73	20220929	6.72	Y	067310	500	239 억		4427792	N	N	99793	N	00	N
15	20230629	110545	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	22150	300	2	1.37	38000489250	1722445	118.23	21900	22700	21300	28400	15300	21850	22062.36	9.24	-1079	22957	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10615	375.42	3.35	12	3.59	59.00	6607.00	22700	20230629	-2.42	8800	20220929	151.70	22700	-2.42	20230629	8850	150.28	20230103	22700	-2.42	20230629	8800	151.70	20220929	6.72	Y	067310	500	239 억		4427792	N	N	99793	N	00	N
16	20230629	100546	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21700	-150	5	-0.69	27301161350	1237177	84.92	21900	22700	21300	28400	15300	21850	22067.89	9.24	-1079	-150371	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10399	367.80	3.28	12	2.58	59.00	6607.00	22700	20230629	-4.41	8800	20220929	146.59	22700	-4.41	20230629	8850	145.20	20230103	22700	-4.41	20230629	8800	146.59	20220929	6.72	Y	067310	500	239 억		4427792	N	N	99793	N	00	N
17	20230629	090536	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	22500	650	2	2.97	7945086200	353878	24.29	21900	22700	21900	28400	15300	21850	22457.23	9.24	-1079	8693	22950	22400	21900	21350	20850	22150	21100	240	6550	500	15730	50	1	47921854	10782	381.36	3.41	12	0.74	59.00	6607.00	22700	20230629	-0.88	8800	20220929	155.68	22700	-0.88	20230629	8850	154.24	20230103	22700	-0.88	20230629	8800	155.68	20220929	6.72	Y	067310	500	239 억		4427792	N	N	99793	N	00	N
18	20230628	160539	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	31336138700	1432570	92.66	22250	22450	21400	28500	15400	21950	21874.17	9.49	0	-76228	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10471	370.34	3.31	12	2.99	59.00	6607.00	22450	20230628	-2.67	8800	20220929	148.30	22450	-2.67	20230628	8850	146.89	20230103	22450	-2.67	20230628	8800	148.30	20220929	6.64	Y	067310	500	239 억		4548923	N	N	99793	N	00	N
19	20230628	150543	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21900	-50	5	-0.23	29422957250	1345003	87.00	22250	22450	21400	28500	15400	21950	21875.75	9.49	0	-93608	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10495	371.19	3.31	12	2.81	59.00	6607.00	22450	20230628	-2.45	8800	20220929	148.86	22450	-2.45	20230628	8850	147.46	20230103	22450	-2.45	20230628	8800	148.86	20220929	6.64	Y	067310	500	239 억		4548923	N	N	108315	N	00	N
20	20230628	140540	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	27235698200	1244740	80.51	22250	22450	21400	28500	15400	21950	21880.63	9.49	0	-67855	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10471	370.34	3.31	12	2.60	59.00	6607.00	22450	20230628	-2.67	8800	20220929	148.30	22450	-2.67	20230628	8850	146.89	20230103	22450	-2.67	20230628	8800	148.30	20220929	6.64	Y	067310	500	239 억		4548923	N	N	108315	N	00	N
21	20230628	130541	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	23276269550	1063237	68.77	22250	22450	21400	28500	15400	21950	21891.89	9.49	0	-105653	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10471	370.34	3.31	12	2.22	59.00	6607.00	22450	20230628	-2.67	8800	20220929	148.30	22450	-2.67	20230628	8850	146.89	20230103	22450	-2.67	20230628	8800	148.30	20220929	6.64	Y	067310	500	239 억		4548923	N	N	108315	N	00	N
22	20230628	120527	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	20825299350	951268	61.53	22250	22450	21400	28500	15400	21950	21892.15	9.49	0	-91350	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10471	370.34	3.31	12	1.99	59.00	6607.00	22450	20230628	-2.67	8800	20220929	148.30	22450	-2.67	20230628	8850	146.89	20230103	22450	-2.67	20230628	8800	148.30	20220929	6.64	Y	067310	500	239 억		4548923	N	N	108315	N	00	N
23	20230628	110545	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21700	-250	5	-1.14	19404600600	886030	57.31	22250	22450	21400	28500	15400	21950	21900.61	9.49	0	-87608	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10399	367.80	3.28	12	1.85	59.00	6607.00	22450	20230628	-3.34	8800	20220929	146.59	22450	-3.34	20230628	8850	145.20	20230103	22450	-3.34	20230628	8800	146.59	20220929	6.64	Y	067310	500	239 억		4548923	N	N	108315	N	00	N
24	20230628	100545	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21800	-150	5	-0.68	13895804050	630438	40.78	22250	22450	21700	28500	15400	21950	22041.51	9.49	0	-110765	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10447	369.49	3.30	12	1.32	59.00	6607.00	22450	20230628	-2.90	8800	20220929	147.73	22450	-2.90	20230628	8850	146.33	20230103	22450	-2.90	20230628	8800	147.73	20220929	6.64	Y	067310	500	239 억		4548923	N	N	108315	N	00	N
25	20230628	090542	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	22300	350	2	1.59	4067402750	183433	11.86	22250	22300	21950	28500	15400	21950	22173.80	9.49	0	-56170	22816	22382	21816	21382	20816	22600	21600	240	6550	500	15800	50	1	47921854	10687	377.97	3.38	12	0.38	59.00	6607.00	22300	20230628	0.00	8800	20220929	153.41	22300	0.00	20230628	8850	151.98	20230103	22300	0.00	20230628	8800	153.41	20220929	6.64	Y	067310	500	239 억		4548923	N	N	108315	N	00	N
26	20230627	160542	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21950	250	2	1.15	33411316900	1534644	91.56	21700	22250	21250	28200	15200	21700	21771.14	9.87	0	-190732	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10519	372.03	3.32	12	3.20	59.00	6607.00	22250	20230622	-1.35	8800	20220929	149.43	22250	0.00	20230622	8850	148.02	20230103	22250	-1.35	20230622	8800	149.43	20220929	6.60	Y	067310	500	239 억		4729361	N	N	108305	N	00	N
27	20230627	150545	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21850	150	2	0.69	31864943050	1464109	87.35	21700	22250	21250	28200	15200	21700	21764.21	9.87	0	-190018	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10471	370.34	3.31	12	3.06	59.00	6607.00	22250	20230622	-1.80	8800	20220929	148.30	22250	0.00	20230622	8850	146.89	20230103	22250	-1.80	20230622	8800	148.30	20220929	6.60	Y	067310	500	239 억		4729361	N	N	42807	N	00	N
28	20230627	140552	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21700	0	3	0.00	29473736750	1354303	80.80	21700	22250	21250	28200	15200	21700	21763.20	9.87	0	-181662	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10399	367.80	3.28	12	2.83	59.00	6607.00	22250	20230622	-2.47	8800	20220929	146.59	22250	0.00	20230622	8850	145.20	20230103	22250	-2.47	20230622	8800	146.59	20220929	6.60	Y	067310	500	239 억		4729361	N	N	42807	N	00	N
29	20230627	130550	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	22000	300	2	1.38	25495112800	1171781	69.91	21700	22250	21250	28200	15200	21700	21757.76	9.87	0	-135599	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10543	372.88	3.33	12	2.45	59.00	6607.00	22250	20230622	-1.12	8800	20220929	150.00	22250	0.00	20230622	8850	148.59	20230103	22250	-1.12	20230622	8800	150.00	20220929	6.60	Y	067310	500	239 억		4729361	N	N	42807	N	00	N
30	20230627	120552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21800	100	2	0.46	18952553250	875109	52.21	21700	22050	21250	28200	15200	21700	21657.18	9.87	0	-129638	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10447	369.49	3.30	12	1.83	59.00	6607.00	22250	20230622	-2.02	8800	20220929	147.73	22250	-2.02	20230622	8850	146.33	20230103	22250	-2.02	20230622	8800	147.73	20220929	6.60	Y	067310	500	239 억		4729361	N	N	42807	N	00	N
31	20230627	110555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21950	250	2	1.15	15870530800	734226	43.81	21700	22050	21250	28200	15200	21700	21614.89	9.87	0	-117347	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10519	372.03	3.32	12	1.53	59.00	6607.00	22250	20230622	-1.35	8800	20220929	149.43	22250	-1.35	20230622	8850	148.02	20230103	22250	-1.35	20230622	8800	149.43	20220929	6.60	Y	067310	500	239 억		4729361	N	N	42807	N	00	N
32	20230627	100539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21700	0	3	0.00	8287094900	386206	23.04	21700	21750	21250	28200	15200	21700	21455.35	9.87	0	-99742	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10399	367.80	3.28	12	0.81	59.00	6607.00	22250	20230622	-2.47	8800	20220929	146.59	22250	-2.47	20230622	8850	145.20	20230103	22250	-2.47	20230622	8800	146.59	20220929	6.60	Y	067310	500	239 억		4729361	N	N	42807	N	00	N
33	20230627	090542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21550	-150	5	-0.69	2050305550	95129	5.68	21700	21750	21350	28200	15200	21700	21546.92	9.87	0	-39590	22833	22266	21333	20766	19833	22550	21050	240	6500	500	15620	50	1	47921854	10327	365.25	3.26	12	0.20	59.00	6607.00	22250	20230622	-3.15	8800	20220929	144.89	22250	-3.15	20230622	8850	143.50	20230103	22250	-3.15	20230622	8800	144.89	20220929	6.60	Y	067310	500	239 억		4729361	N	N	42807	N	00	N
34	20230626	160540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21700	950	2	4.58	35217380050	1649200	125.94	20550	21900	20400	26950	14550	20750	21353.37	9.69	0	109459	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	10399	367.80	3.28	12	3.44	59.00	6607.00	22250	20230622	-2.47	8800	20220929	146.59	22250	-2.47	20230622	8850	145.20	20230103	22250	-2.47	20230622	8800	146.59	20220929	6.77	Y	067310	500	239 억		4641272	N	N	42797	N	00	N
35	20230626	150544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21650	900	2	4.34	32812279600	1538223	117.47	20550	21900	20400	26950	14550	20750	21331.34	9.69	0	128331	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	10375	366.95	3.28	12	3.21	59.00	6607.00	22250	20230622	-2.70	8800	20220929	146.02	22250	-2.70	20230622	8850	144.63	20230103	22250	-2.70	20230622	8800	146.02	20220929	6.77	Y	067310	500	239 억		4641272	N	N	59068	N	00	N
36	20230626	140544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21700	950	2	4.58	28260987850	1328071	101.42	20550	21900	20400	26950	14550	20750	21279.78	9.69	0	152817	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	10399	367.80	3.28	12	2.77	59.00	6607.00	22250	20230622	-2.47	8800	20220929	146.59	22250	-2.47	20230622	8850	145.20	20230103	22250	-2.47	20230622	8800	146.59	20220929	6.77	Y	067310	500	239 억		4641272	N	N	59068	N	00	N
37	20230626	130543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21400	650	2	3.13	16781669950	799258	61.04	20550	21500	20400	26950	14550	20750	20996.60	9.69	0	172207	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	10255	362.71	3.24	12	1.67	59.00	6607.00	22250	20230622	-3.82	8800	20220929	143.18	22250	-3.82	20230622	8850	141.81	20230103	22250	-3.82	20230622	8800	143.18	20220929	6.77	Y	067310	500	239 억		4641272	N	N	59068	N	00	N
38	20230626	120541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21200	450	2	2.17	12353082450	591331	45.16	20550	21350	20400	26950	14550	20750	20890.33	9.69	0	73616	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	10159	359.32	3.21	12	1.23	59.00	6607.00	22250	20230622	-4.72	8800	20220929	140.91	22250	-4.72	20230622	8850	139.55	20230103	22250	-4.72	20230622	8800	140.91	20220929	6.77	Y	067310	500	239 억		4641272	N	N	59068	N	00	N
39	20230626	110541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21100	350	2	1.69	9571667800	460127	35.14	20550	21200	20400	26950	14550	20750	20802.25	9.69	0	71731	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	10112	357.63	3.19	12	0.96	59.00	6607.00	22250	20230622	-5.17	8800	20220929	139.77	22250	-5.17	20230622	8850	138.42	20230103	22250	-5.17	20230622	8800	139.77	20220929	6.77	Y	067310	500	239 억		4641272	N	N	59068	N	00	N
40	20230626	100541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20850	100	2	0.48	6782364900	327309	24.99	20550	21050	20400	26950	14550	20750	20721.58	9.69	0	47215	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	9992	353.39	3.16	12	0.68	59.00	6607.00	22250	20230622	-6.29	8800	20220929	136.93	22250	-6.29	20230622	8850	135.59	20230103	22250	-6.29	20230622	8800	136.93	20220929	6.77	Y	067310	500	239 억		4641272	N	N	59068	N	00	N
41	20230626	090543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20650	-100	5	-0.48	1363901600	66313	5.06	20550	20800	20400	26950	14550	20750	20567.27	9.69	0	4231	21850	21300	20900	20350	19950	21575	20625	240	6200	500	14940	50	1	47921854	9896	350.00	3.13	12	0.14	59.00	6607.00	22250	20230622	-7.19	8800	20220929	134.66	22250	-7.19	20230622	8850	133.33	20230103	22250	-7.19	20230622	8800	134.66	20220929	6.77	Y	067310	500	239 억		4641272	N	N	59068	N	00	N
42	20230623	165805	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20750	150	2	0.73	27142862300	1295030	35.05	20650	21450	20500	26750	14450	20600	20960.97	9.74	-355	-26314	23066	21832	21016	19782	18966	22450	20400	240	6150	500	14830	50	1	47921854	9944	351.69	3.14	12	2.70	59.00	6607.00	22250	20230622	-6.74	8800	20220929	135.80	22250	-6.74	20230622	8850	134.46	20230103	22250	-6.74	20230622	8800	135.80	20220929	6.76	Y	067310	500	239 억		4666860	N	N	59068	N	00	N
43	20230623	140444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	-50	5	-0.24	23462920750	1117016	30.23	20650	21450	20500	26750	14450	20600	21005.00	9.74	-355	-13994	23066	21832	21016	19782	18966	22450	20400	240	6150	500	14830	50	1	47921854	9848	348.31	3.11	12	2.33	59.00	6607.00	22250	20230622	-7.64	8800	20220929	133.52	22250	-7.64	20230622	8850	132.20	20230103	22250	-7.64	20230622	8800	133.52	20220929	6.76	Y	067310	500	239 억		4666860	N	N	112619	N	00	N
44	20230622	160147	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20600	-100	5	-0.48	78149819800	3674259	357.12	20250	22250	20200	26900	14500	20700	21270.60	9.55	-1079	100690	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	9872	349.15	3.12	12	7.67	59.00	6607.00	22250	20230622	-7.42	8800	20220929	134.09	22250	-7.42	20230622	8850	132.77	20230103	22250	-7.42	20230622	8800	134.09	20220929	6.70	Y	067310	500	239 억		4577315	N	N	112619	N	00	N
45	20230622	150631	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	75403719200	3541125	344.18	20250	22250	20200	26900	14500	20700	21293.80	9.55	-1079	34763	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	9896	350.00	3.13	12	7.39	59.00	6607.00	22250	20230622	-7.19	8800	20220929	134.66	22250	-7.19	20230622	8850	133.33	20230103	22250	-7.19	20230622	8800	134.66	20220929	6.70	Y	067310	500	239 억		4577315	N	N	58971	N	00	N
46	20230622	140158	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20950	250	2	1.21	70157264100	3288036	319.58	20250	22250	20200	26900	14500	20700	21337.23	9.55	-1079	-55461	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	10040	355.08	3.17	12	6.86	59.00	6607.00	22250	20230622	-5.84	8800	20220929	138.07	22250	-5.84	20230622	8850	136.72	20230103	22250	-5.84	20230622	8800	138.07	20220929	6.70	Y	067310	500	239 억		4577315	N	N	58971	N	00	N
47	20230622	130905	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20850	150	2	0.72	66878099700	3131810	304.39	20250	22250	20200	26900	14500	20700	21354.56	9.55	-1079	-81515	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	9992	353.39	3.16	12	6.54	59.00	6607.00	22250	20230622	-6.29	8800	20220929	136.93	22250	-6.29	20230622	8850	135.59	20230103	22250	-6.29	20230622	8800	136.93	20220929	6.70	Y	067310	500	239 억		4577315	N	N	58971	N	00	N
48	20230622	121013	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20750	50	2	0.24	64233914650	3004069	291.98	20250	22250	20200	26900	14500	20700	21382.42	9.55	-1079	-75376	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	9944	351.69	3.14	12	6.27	59.00	6607.00	22250	20230622	-6.74	8800	20220929	135.80	22250	-6.74	20230622	8850	134.46	20230103	22250	-6.74	20230622	8800	135.80	20220929	6.70	Y	067310	500	239 억		4577315	N	N	58971	N	00	N
49	20230622	110208	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20900	200	2	0.97	60451177450	2821783	274.26	20250	22250	20200	26900	14500	20700	21423.17	9.55	-1079	-66522	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	10016	354.24	3.16	12	5.89	59.00	6607.00	22250	20230622	-6.07	8800	20220929	137.50	22250	-6.07	20230622	8850	136.16	20230103	22250	-6.07	20230622	8800	137.50	20220929	6.70	Y	067310	500	239 억		4577315	N	N	58971	N	00	N
50	20230622	100506	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20800	100	2	0.48	55012921900	2561344	248.95	20250	22250	20200	26900	14500	20700	21478.30	9.55	-1079	-21107	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	9968	352.54	3.15	12	5.34	59.00	6607.00	22250	20230622	-6.52	8800	20220929	136.36	22250	-6.52	20230622	8850	135.03	20230103	22250	-6.52	20230622	8800	136.36	20220929	6.70	Y	067310	500	239 억		4577315	N	N	58971	N	00	N
51	20230622	090400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20750	50	2	0.24	2346213650	114595	11.14	20250	20850	20200	26900	14500	20700	20472.96	9.55	-1079	64025	21766	21232	20916	20382	20066	21075	20225	240	6200	500	14900	50	1	47921854	9944	351.69	3.14	12	0.24	59.00	6607.00	21500	20230619	-3.49	8800	20220929	135.80	21500	-3.49	20230619	8850	134.46	20230103	21500	-3.49	20230619	8800	135.80	20220929	6.70	Y	067310	500	239 억		4577315	N	N	58971	N	00	N
52	20230621	160643	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-500	5	-2.36	21279675500	1016629	58.25	21100	21450	20600	27550	14850	21200	20931.68	9.26	905	125172	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	9920	350.85	3.13	12	2.12	59.00	6607.00	21500	20230619	-3.72	8800	20220929	135.23	21500	-3.72	20230619	8850	133.90	20230103	21500	-3.72	20230619	8800	135.23	20220929	6.86	Y	067310	500	239 억		4437826	N	N	58971	N	00	N
53	20230621	150409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20750	-450	5	-2.12	19208997850	916823	52.54	21100	21450	20600	27550	14850	21200	20951.41	9.26	905	86135	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	9944	351.69	3.14	12	1.91	59.00	6607.00	21500	20230619	-3.49	8800	20220929	135.80	21500	-3.49	20230619	8850	134.46	20230103	21500	-3.49	20230619	8800	135.80	20220929	6.86	Y	067310	500	239 억		4437826	N	N	113095	N	00	N
54	20230621	140325	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20900	-300	5	-1.42	15182702050	722782	41.42	21100	21450	20750	27550	14850	21200	21005.64	9.26	905	12242	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	10016	354.24	3.16	12	1.51	59.00	6607.00	21500	20230619	-2.79	8800	20220929	137.50	21500	-2.79	20230619	8850	136.16	20230103	21500	-2.79	20230619	8800	137.50	20220929	6.86	Y	067310	500	239 억		4437826	N	N	113095	N	00	N
55	20230621	130146	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20950	-250	5	-1.18	13158858050	625832	35.86	21100	21450	20750	27550	14850	21200	21025.89	9.26	905	-5859	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	10040	355.08	3.17	12	1.31	59.00	6607.00	21500	20230619	-2.56	8800	20220929	138.07	21500	-2.56	20230619	8850	136.72	20230103	21500	-2.56	20230619	8800	138.07	20220929	6.86	Y	067310	500	239 억		4437826	N	N	113095	N	00	N
56	20230621	120106	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20800	-400	5	-1.89	11721888800	556958	31.91	21100	21450	20750	27550	14850	21200	21045.98	9.26	905	-8983	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	9968	352.54	3.15	12	1.16	59.00	6607.00	21500	20230619	-3.26	8800	20220929	136.36	21500	-3.26	20230619	8850	135.03	20230103	21500	-3.26	20230619	8800	136.36	20220929	6.86	Y	067310	500	239 억		4437826	N	N	113095	N	00	N
57	20230621	110609	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21000	-200	5	-0.94	9729687500	461499	26.44	21100	21450	20850	27550	14850	21200	21082.52	9.26	905	-17219	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	10064	355.93	3.18	12	0.96	59.00	6607.00	21500	20230619	-2.33	8800	20220929	138.64	21500	-2.33	20230619	8850	137.29	20230103	21500	-2.33	20230619	8800	138.64	20220929	6.86	Y	067310	500	239 억		4437826	N	N	113095	N	00	N
58	20230621	100339	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21050	-150	5	-0.71	6211997800	294194	16.86	21100	21450	20850	27550	14850	21200	21115.00	9.26	905	-27673	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	10088	356.78	3.19	12	0.61	59.00	6607.00	21500	20230619	-2.09	8800	20220929	139.20	21500	-2.09	20230619	8850	137.85	20230103	21500	-2.09	20230619	8800	139.20	20220929	6.86	Y	067310	500	239 억		4437826	N	N	113095	N	00	N
59	20230621	090229	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21000	-200	5	-0.94	795244700	37851	2.17	21100	21100	20850	27550	14850	21200	21004.40	9.26	905	-12408	22006	21602	20796	20392	19586	21805	20595	240	6350	500	15260	50	1	47921854	10064	355.93	3.18	12	0.08	59.00	6607.00	21500	20230619	-2.33	8800	20220929	138.64	21500	-2.33	20230619	8850	137.29	20230103	21500	-2.33	20230619	8800	138.64	20220929	6.86	Y	067310	500	239 억		4437826	N	N	113095	N	00	N
60	20230620	160855	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21200	200	2	0.95	35423744230	1718746	92.35	20900	21200	19990	27300	14700	21000	20606.62	9.25	12136	18364	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	10159	359.32	3.21	12	3.59	59.00	6607.00	21500	20230619	-1.40	8800	20220929	140.91	21500	-1.40	20230619	8850	139.55	20230103	21500	-1.40	20230619	8800	140.91	20220929	6.93	Y	067310	500	239 억		4433037	N	N	113020	N	00	N
61	20230620	150456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20950	-50	5	-0.24	32348804330	1573048	84.52	20900	21150	19990	27300	14700	21000	20564.37	9.25	12136	27286	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	10040	355.08	3.17	12	3.28	59.00	6607.00	21500	20230619	-2.56	8800	20220929	138.07	21500	-2.56	20230619	8850	136.72	20230103	21500	-2.56	20230619	8800	138.07	20220929	6.93	Y	067310	500	239 억		4433037	N	N	95044	N	00	N
62	20230620	140506	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20850	-150	5	-0.71	28919004630	1409585	75.74	20900	21100	19990	27300	14700	21000	20515.92	9.25	12136	45796	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	9992	353.39	3.16	12	2.94	59.00	6607.00	21500	20230619	-3.02	8800	20220929	136.93	21500	-3.02	20230619	8850	135.59	20230103	21500	-3.02	20230619	8800	136.93	20220929	6.93	Y	067310	500	239 억		4433037	N	N	95044	N	00	N
63	20230620	130208	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20850	-150	5	-0.71	23701031830	1160695	62.37	20900	20950	19990	27300	14700	21000	20419.62	9.25	12136	45328	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	9992	353.39	3.16	12	2.42	59.00	6607.00	21500	20230619	-3.02	8800	20220929	136.93	21500	-3.02	20230619	8850	135.59	20230103	21500	-3.02	20230619	8800	136.93	20220929	6.93	Y	067310	500	239 억		4433037	N	N	95044	N	00	N
64	20230620	120603	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20750	-250	5	-1.19	20868988730	1024808	55.07	20900	20900	19990	27300	14700	21000	20363.72	9.25	12136	28045	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	9944	351.69	3.14	12	2.14	59.00	6607.00	21500	20230619	-3.49	8800	20220929	135.80	21500	-3.49	20230619	8850	134.46	20230103	21500	-3.49	20230619	8800	135.80	20220929	6.93	Y	067310	500	239 억		4433037	N	N	95044	N	00	N
65	20230620	110837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	-450	5	-2.14	19354913680	951586	51.13	20900	20900	19990	27300	14700	21000	20339.54	9.25	12136	24377	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	9848	348.31	3.11	12	1.99	59.00	6607.00	21500	20230619	-4.42	8800	20220929	133.52	21500	-4.42	20230619	8850	132.20	20230103	21500	-4.42	20230619	8800	133.52	20220929	6.93	Y	067310	500	239 억		4433037	N	N	95044	N	00	N
66	20230620	100849	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20600	-400	5	-1.90	15745161230	776522	41.72	20900	20900	19990	27300	14700	21000	20276.39	9.25	12136	7372	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	9872	349.15	3.12	12	1.62	59.00	6607.00	21500	20230619	-4.19	8800	20220929	134.09	21500	-4.19	20230619	8850	132.77	20230103	21500	-4.19	20230619	8800	134.09	20220929	6.93	Y	067310	500	239 억		4433037	N	N	95044	N	00	N
67	20230620	090930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	-900	5	-4.29	4395795700	215733	11.59	20900	20900	20100	27300	14700	21000	20375.69	9.25	12136	-40923	22066	21532	20966	20432	19866	21250	20150	240	6300	500	15120	50	1	47921854	9632	340.68	3.04	12	0.45	59.00	6607.00	21500	20230619	-6.51	8800	20220929	128.41	21500	-6.51	20230619	8850	127.12	20230103	21500	-6.51	20230619	8800	128.41	20220929	6.93	Y	067310	500	239 억		4433037	N	N	95044	N	00	N
68	20230619	160826	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21000	250	2	1.20	38724971750	1850897	115.46	21150	21500	20400	26950	14550	20750	20922.21	9.71	1551	4294	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	10064	355.93	3.18	12	3.86	59.00	6607.00	21500	20230619	-2.33	8800	20220929	138.64	21500	-2.33	20230619	8850	137.29	20230103	21500	-2.33	20230619	8800	138.64	20220929	6.62	Y	067310	500	239 억		4652380	N	N	95044	N	00	N
69	20230619	150703	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21000	250	2	1.20	37416925900	1788563	111.58	21150	21500	20400	26950	14550	20750	20920.11	9.71	1551	-7620	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	10064	355.93	3.18	12	3.73	59.00	6607.00	21500	20230619	-2.33	8800	20220929	138.64	21500	-2.33	20230619	8850	137.29	20230103	21500	-2.33	20230619	8800	138.64	20220929	6.62	Y	067310	500	239 억		4652380	N	N	80233	N	00	N
70	20230619	140251	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20850	100	2	0.48	33057207050	1580630	98.60	21150	21500	20400	26950	14550	20750	20913.95	9.71	1551	-62280	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	9992	353.39	3.16	12	3.30	59.00	6607.00	21500	20230619	-3.02	8800	20220929	136.93	21500	-3.02	20230619	8850	135.59	20230103	21500	-3.02	20230619	8800	136.93	20220929	6.62	Y	067310	500	239 억		4652380	N	N	80233	N	00	N
71	20230619	130119	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20750	0	3	0.00	29544717500	1411936	88.08	21150	21500	20400	26950	14550	20750	20924.98	9.71	1551	-92920	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	9944	351.69	3.14	12	2.95	59.00	6607.00	21500	20230619	-3.49	8800	20220929	135.80	21500	-3.49	20230619	8850	134.46	20230103	21500	-3.49	20230619	8800	135.80	20220929	6.62	Y	067310	500	239 억		4652380	N	N	80233	N	00	N
72	20230619	120454	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20650	-100	5	-0.48	27498920550	1313193	81.92	21150	21500	20400	26950	14550	20750	20940.51	9.71	1551	-108796	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	9896	350.00	3.13	12	2.74	59.00	6607.00	21500	20230619	-3.95	8800	20220929	134.66	21500	-3.95	20230619	8850	133.33	20230103	21500	-3.95	20230619	8800	134.66	20220929	6.62	Y	067310	500	239 억		4652380	N	N	80233	N	00	N
73	20230619	111031	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	24024119650	1144139	71.37	21150	21500	20600	26950	14550	20750	20997.57	9.71	1551	-84115	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	9872	349.15	3.12	12	2.39	59.00	6607.00	21500	20230619	-4.19	8800	20220929	134.09	21500	-4.19	20230619	8850	132.77	20230103	21500	-4.19	20230619	8800	134.09	20220929	6.62	Y	067310	500	239 억		4652380	N	N	80233	N	00	N
74	20230619	100935	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	21100	350	2	1.69	11717502500	560749	34.98	21150	21150	20650	26950	14550	20750	20896.18	9.71	1551	-22331	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	10112	357.63	3.19	12	1.17	59.00	6607.00	21150	20230615	-0.24	8800	20220929	139.77	21150	0.00	20230615	8850	138.42	20230103	21150	-0.24	20230615	8800	139.77	20220929	6.62	Y	067310	500	239 억		4652380	N	N	80233	N	00	N
75	20230619	090349	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20850	100	2	0.48	2252757350	107325	6.70	21150	21150	20750	26950	14550	20750	20990.19	9.71	1551	-30619	21616	21182	20516	20082	19416	21400	20300	240	6200	500	14940	50	1	47921854	9992	353.39	3.16	12	0.22	59.00	6607.00	21150	20230615	-1.42	8800	20220929	136.93	21150	0.00	20230615	8850	135.59	20230103	21150	-1.42	20230615	8800	136.93	20220929	6.62	Y	067310	500	239 억		4652380	N	N	80233	N	00	N
76	20230616	160707	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20750	200	2	0.97	31961298230	1563751	48.56	20550	20950	19850	26700	14400	20550	20437.49	9.76	1065	-17983	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9944	351.69	3.14	12	3.26	59.00	6607.00	21150	20230615	-1.89	8800	20220929	135.80	21150	-1.89	20230615	8850	134.46	20230103	21150	-1.89	20230615	8800	135.80	20220929	6.53	Y	067310	500	239 억		4679226	N	N	80233	N	00	N
77	20230616	150844	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20700	150	2	0.73	30449849280	1490836	46.30	20550	20950	19850	26700	14400	20550	20424.52	9.76	1065	-17117	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9920	350.85	3.13	12	3.11	59.00	6607.00	21150	20230615	-2.13	8800	20220929	135.23	21150	-2.13	20230615	8850	133.90	20230103	21150	-2.13	20230615	8800	135.23	20220929	6.53	Y	067310	500	239 억		4679226	N	N	168677	N	00	N
78	20230616	140652	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20600	50	2	0.24	28123354280	1378235	42.80	20550	20950	19850	26700	14400	20550	20405.14	9.76	1065	-18397	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9872	349.15	3.12	12	2.88	59.00	6607.00	21150	20230615	-2.60	8800	20220929	134.09	21150	-2.60	20230615	8850	132.77	20230103	21150	-2.60	20230615	8800	134.09	20220929	6.53	Y	067310	500	239 억		4679226	N	N	168677	N	00	N
79	20230616	130314	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20800	250	2	1.22	25634869330	1258012	39.07	20550	20950	19850	26700	14400	20550	20377.03	9.76	1065	-16049	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9968	352.54	3.15	12	2.63	59.00	6607.00	21150	20230615	-1.65	8800	20220929	136.36	21150	-1.65	20230615	8850	135.03	20230103	21150	-1.65	20230615	8800	136.36	20220929	6.53	Y	067310	500	239 억		4679226	N	N	168677	N	00	N
80	20230616	120827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20650	100	2	0.49	23243212580	1142794	35.49	20550	20950	19850	26700	14400	20550	20338.59	9.76	1065	-43018	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9896	350.00	3.13	12	2.38	59.00	6607.00	21150	20230615	-2.36	8800	20220929	134.66	21150	-2.36	20230615	8850	133.33	20230103	21150	-2.36	20230615	8800	134.66	20220929	6.53	Y	067310	500	239 억		4679226	N	N	168677	N	00	N
81	20230616	110155	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20700	150	2	0.73	18004614530	890370	27.65	20550	20700	19850	26700	14400	20550	20220.81	9.76	1065	-28787	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9920	350.85	3.13	12	1.86	59.00	6607.00	21150	20230615	-2.13	8800	20220929	135.23	21150	-2.13	20230615	8850	133.90	20230103	21150	-2.13	20230615	8800	135.23	20220929	6.53	Y	067310	500	239 억		4679226	N	N	168677	N	00	N
82	20230616	100351	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-250	5	-1.22	12749108630	634486	19.70	20550	20550	19850	26700	14400	20550	20092.25	9.76	1065	-68072	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9728	344.07	3.07	12	1.32	59.00	6607.00	21150	20230615	-4.02	8800	20220929	130.68	21150	-4.02	20230615	8850	129.38	20230103	21150	-4.02	20230615	8800	130.68	20220929	6.53	Y	067310	500	239 억		4679226	N	N	168677	N	00	N
83	20230616	090730	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20250	-300	5	-1.46	2959236750	146147	4.54	20550	20550	20000	26700	14400	20550	20244.45	9.76	1065	-49552	21816	21182	20516	19882	19216	21500	20200	240	6150	500	14790	50	1	47921854	9704	343.22	3.06	12	0.30	59.00	6607.00	21150	20230615	-4.26	8800	20220929	130.11	21150	-4.26	20230615	8850	128.81	20230103	21150	-4.26	20230615	8800	130.11	20220929	6.53	Y	067310	500	239 억		4679226	N	N	168677	N	00	N
84	20230615	150227	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20450	300	2	1.49	62685851280	3049966	130.70	20450	21150	19850	26150	14150	20150	20552.97	10.20	-1065	-131070	21190	20670	20280	19760	19370	20475	19565	240	6000	500	14500	50	1	47921854	9800	346.61	3.10	12	6.36	59.00	6607.00	21150	20230615	-3.31	8800	20220929	132.39	21150	-3.31	20230615	8850	131.07	20230103	21150	-3.31	20230615	8800	132.39	20220929	6.90	Y	067310	500	239 억		4888252	N	N	153321	N	00	N
85	20230615	141010	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20450	300	2	1.49	58285127880	2835413	121.50	20450	21150	19850	26150	14150	20150	20556.13	10.20	-1065	-91820	21190	20670	20280	19760	19370	20475	19565	240	6000	500	14500	50	1	47921854	9800	346.61	3.10	12	5.92	59.00	6607.00	21150	20230615	-3.31	8800	20220929	132.39	21150	-3.31	20230615	8850	131.07	20230103	21150	-3.31	20230615	8800	132.39	20220929	6.90	Y	067310	500	239 억		4888252	N	N	153321	N	00	N
86	20230615	130322	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20500	350	2	1.74	55414643080	2694681	115.47	20450	21150	19850	26150	14150	20150	20564.45	10.20	-1065	-102781	21190	20670	20280	19760	19370	20475	19565	240	6000	500	14500	50	1	47921854	9824	347.46	3.10	12	5.62	59.00	6607.00	21150	20230615	-3.07	8800	20220929	132.95	21150	-3.07	20230615	8850	131.64	20230103	21150	-3.07	20230615	8800	132.95	20220929	6.90	Y	067310	500	239 억		4888252	N	N	153321	N	00	N
87	20230615	120134	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20250	100	2	0.50	51018608730	2479111	106.24	20450	21150	19850	26150	14150	20150	20579.40	10.20	-1065	-160682	21190	20670	20280	19760	19370	20475	19565	240	6000	500	14500	50	1	47921854	9704	343.22	3.06	12	5.17	59.00	6607.00	21150	20230615	-4.26	8800	20220929	130.11	21150	-4.26	20230615	8850	128.81	20230103	21150	-4.26	20230615	8800	130.11	20220929	6.90	Y	067310	500	239 억		4888252	N	N	153321	N	00	N
88	20230615	110507	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	20050	-100	5	-0.50	45702030000	2213717	94.86	20450	21150	20000	26150	14150	20150	20644.93	10.20	-1065	-168492	21190	20670	20280	19760	19370	20475	19565	240	6000	500	14500	50	1	47921854	9608	339.83	3.03	12	4.62	59.00	6607.00	21150	20230615	-5.20	8800	20220929	127.84	21150	-5.20	20230615	8850	126.55	20230103	21150	-5.20	20230615	8800	127.84	20220929	6.90	Y	067310	500	239 억		4888252	N	N	153321	N	00	N
89	20230611	184749	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	19980	700	2	3.63	116662842680	5946238	56.10	19290	19990	18890	25050	13500	19280	19614.94	8.60	139986	-30462	21066	20172	18496	17602	15926	20620	18050	240	5775	500	13880	10	1	47921854	9575	338.64	3.02	12	12.41	59.00	6607.00	19990	20230609	-0.05	8800	20220929	127.05	19990	-0.05	20230609	8850	125.76	20230103	19990	-0.05	20230609	8800	127.05	20220929	6.56	Y	067310	500	239 억		4120898	N	N	283643	N	00	N