KissMeData/089030/price/prices-20240601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240628	160726	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	63800	4700	2	7.95	95249567400	1536749	116.01	59500	64300	59400	76800	41400	59100	61980.39	14.76	57309	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	23832	-256.22	10.31	12	4.11	-249.00	6189.00	64300	20240628	-0.78	6470	20231004	886.09	64300	-0.78	20240628	11050	477.38	20240103	64300	-0.78	20240628	6470	886.09	20231004	1.25	N	089030	500	189 억	5514575	N	N	2997	N	00	N
3	20240628	150738	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	63100	4000	2	6.77	89740571500	1450188	109.48	59500	64300	59400	76800	41400	59100	61882.05	14.76	68499	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	23570	-253.41	10.20	12	3.88	-249.00	6189.00	64300	20240628	-1.87	6470	20231004	875.27	64300	-1.87	20240628	11050	471.04	20240103	64300	-1.87	20240628	6470	875.27	20231004	1.25	N	089030	500	189 억	5514575	N	N	737	N	00	N
4	20240628	140737	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	62400	3300	2	5.58	82264773000	1330341	100.43	59500	64300	59400	76800	41400	59100	61837.38	14.76	49317	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	23309	-250.60	10.08	12	3.56	-249.00	6189.00	64300	20240628	-2.95	6470	20231004	864.45	64300	-2.95	20240628	11050	464.71	20240103	64300	-2.95	20240628	6470	864.45	20231004	1.25	N	089030	500	189 억	5514575	N	N	737	N	00	N
5	20240628	130737	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	62800	3700	2	6.26	74677398700	1209717	91.32	59500	64300	59400	76800	41400	59100	61731.32	14.76	38025	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	23458	-252.21	10.15	12	3.24	-249.00	6189.00	64300	20240628	-2.33	6470	20231004	870.63	64300	-2.33	20240628	11050	468.33	20240103	64300	-2.33	20240628	6470	870.63	20231004	1.25	N	089030	500	189 억	5514575	N	N	737	N	00	N
6	20240628	120736	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	60700	1600	2	2.71	67386189600	1091827	82.42	59500	64300	59400	76800	41400	59100	61718.77	14.76	-2454	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	22674	-243.78	9.81	12	2.92	-249.00	6189.00	64300	20240628	-5.60	6470	20231004	838.18	64300	-5.60	20240628	11050	449.32	20240103	64300	-5.60	20240628	6470	838.18	20231004	1.25	N	089030	500	189 억	5514575	N	N	737	N	00	N
7	20240628	110724	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	60600	1500	2	2.54	61175938100	988884	74.65	59500	64300	59400	76800	41400	59100	61863.65	14.76	22115	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	22636	-243.37	9.79	12	2.65	-249.00	6189.00	64300	20240628	-5.75	6470	20231004	836.63	64300	-5.75	20240628	11050	448.42	20240103	64300	-5.75	20240628	6470	836.63	20231004	1.25	N	089030	500	189 억	5514575	N	N	737	N	00	N
8	20240628	100721	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	61000	1900	2	3.21	49400433800	795383	60.04	59500	64300	59400	76800	41400	59100	62109.04	14.76	20404	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	22786	-244.98	9.86	12	2.13	-249.00	6189.00	64300	20240628	-5.13	6470	20231004	842.81	64300	-5.13	20240628	11050	452.04	20240103	64300	-5.13	20240628	6470	842.81	20231004	1.25	N	089030	500	189 억	5514575	N	N	737	N	00	N
9	20240628	090722	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	63200	4100	2	6.94	13106984900	210937	15.92	59500	64200	59400	76800	41400	59100	62137.15	14.76	-6909	63900	61500	57400	55000	50900	62700	56200	190	17700	500	44910	100	1	37353645	23608	-253.82	10.21	12	0.56	-249.00	6189.00	64200	20240628	-1.56	6470	20231004	876.82	64200	-1.56	20240628	11050	471.95	20240103	64200	-1.56	20240628	6470	876.82	20231004	1.25	N	089030	500	189 억	5514575	N	N	737	N	00	N
10	20240627	160717	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	59100	4600	2	8.44	75915405900	1316855	161.10	54000	59800	53300	70800	38200	54500	57651.08	14.95	-26802	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	22076	-237.35	9.55	12	3.53	-249.00	6189.00	59800	20240627	-1.17	6470	20231004	813.45	59800	-1.17	20240627	11050	434.84	20240103	59800	-1.17	20240627	6470	813.45	20231004	1.27	N	089030	500	189 억	5584072	N	N	737	N	00	N
11	20240627	150723	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	58700	4200	2	7.71	70397982300	1223776	149.71	54000	59400	53300	70800	38200	54500	57527.86	14.95	-42425	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	21927	-235.74	9.48	12	3.28	-249.00	6189.00	59400	20240627	-1.18	6470	20231004	807.26	59400	-1.18	20240627	11050	431.22	20240103	59400	-1.18	20240627	6470	807.26	20231004	1.27	N	089030	500	189 억	5584072	N	N	1164	N	00	N
12	20240627	140720	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	58300	3800	2	6.97	62750303700	1093166	133.73	54000	59400	53300	70800	38200	54500	57405.19	14.95	-40700	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	21777	-234.14	9.42	12	2.93	-249.00	6189.00	59400	20240627	-1.85	6470	20231004	801.08	59400	-1.85	20240627	11050	427.60	20240103	59400	-1.85	20240627	6470	801.08	20231004	1.27	N	089030	500	189 억	5584072	N	N	1164	N	00	N
13	20240627	130720	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	57200	2700	2	4.95	54513983100	949666	116.18	54000	59400	53300	70800	38200	54500	57406.58	14.95	-54695	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	21366	-229.72	9.24	12	2.54	-249.00	6189.00	59400	20240627	-3.70	6470	20231004	784.08	59400	-3.70	20240627	11050	417.65	20240103	59400	-3.70	20240627	6470	784.08	20231004	1.27	N	089030	500	189 억	5584072	N	N	1164	N	00	N
14	20240627	120722	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	58900	4400	2	8.07	47854421700	835213	102.18	54000	59400	53300	70800	38200	54500	57299.64	14.95	-43538	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	22001	-236.55	9.52	12	2.24	-249.00	6189.00	59400	20240627	-0.84	6470	20231004	810.36	59400	-0.84	20240627	11050	433.03	20240103	59400	-0.84	20240627	6470	810.36	20231004	1.27	N	089030	500	189 억	5584072	N	N	1164	N	00	N
15	20240627	110722	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	59100	4600	2	8.44	42006131100	736030	90.04	54000	59300	53300	70800	38200	54500	57074.95	14.95	-34192	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	22076	-237.35	9.55	12	1.97	-249.00	6189.00	59300	20240627	-0.34	6470	20231004	813.45	59300	-0.34	20240627	11050	434.84	20240103	59300	-0.34	20240627	6470	813.45	20231004	1.27	N	089030	500	189 억	5584072	N	N	1164	N	00	N
16	20240627	100721	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	57200	2700	2	4.95	29076790000	514586	62.95	54000	58300	53300	70800	38200	54500	56509.37	14.95	-43782	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	21366	-229.72	9.24	12	1.38	-249.00	6189.00	58300	20240627	-1.89	6470	20231004	784.08	58300	-1.89	20240627	11050	417.65	20240103	58300	-1.89	20240627	6470	784.08	20231004	1.27	N	089030	500	189 억	5584072	N	N	1164	N	00	N
17	20240627	090721	57	100.00	KSQ150		반도체	N	N	N	N	N	54200	-300	5	-0.55	3445532400	63909	7.82	54000	54500	53300	70800	38200	54500	53903.15	14.95	-6343	57166	55832	54066	52732	50966	56500	53400	190	16300	500	41420	100	1	37353645	20246	-217.67	8.76	12	0.17	-249.00	6189.00	55400	20240626	-2.17	6470	20231004	737.71	55400	-2.17	20240626	11050	390.50	20240103	55400	-2.17	20240626	6470	737.71	20231004	1.27	N	089030	500	189 억	5584072	N	N	1164	N	00	N
18	20240626	160719	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	54500	2100	2	4.01	43763455200	812369	193.51	53600	55400	52300	68100	36700	52400	53871.07	15.26	-5264	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	20358	-218.88	8.81	12	2.17	-249.00	6189.00	55400	20240626	-1.62	6470	20231004	742.35	55400	-1.62	20240626	11050	393.21	20240103	55400	-1.62	20240626	6470	742.35	20231004	1.28	N	089030	500	189 억	5700689	N	N	1164	N	01	N
19	20240626	150721	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	54800	2400	2	4.58	42254339700	784699	186.92	53600	55400	52300	68100	36700	52400	53847.83	15.26	-6066	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	20470	-220.08	8.85	12	2.10	-249.00	6189.00	55400	20240626	-1.08	6470	20231004	746.99	55400	-1.08	20240626	11050	395.93	20240103	55400	-1.08	20240626	6470	746.99	20231004	1.28	N	089030	500	189 억	5700689	N	N	233	N	01	N
20	20240626	140719	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	54600	2200	2	4.20	37212962500	692177	164.88	53600	55400	52300	68100	36700	52400	53762.21	15.26	-4972	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	20395	-219.28	8.82	12	1.85	-249.00	6189.00	55400	20240626	-1.44	6470	20231004	743.89	55400	-1.44	20240626	11050	394.12	20240103	55400	-1.44	20240626	6470	743.89	20231004	1.28	N	089030	500	189 억	5700689	N	N	233	N	01	N
21	20240626	130721	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	54200	1800	2	3.44	30796806800	574598	136.87	53600	55400	52300	68100	36700	52400	53597.14	15.26	-27912	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	20246	-217.67	8.76	12	1.54	-249.00	6189.00	55400	20240626	-2.17	6470	20231004	737.71	55400	-2.17	20240626	11050	390.50	20240103	55400	-2.17	20240626	6470	737.71	20231004	1.28	N	089030	500	189 억	5700689	N	N	233	N	01	N
22	20240626	120720	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53100	700	2	1.34	27278406100	509065	121.26	53600	55400	52300	68100	36700	52400	53585.31	15.26	-40773	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	19835	-213.25	8.58	12	1.36	-249.00	6189.00	55400	20240626	-4.15	6470	20231004	720.71	55400	-4.15	20240626	11050	380.54	20240103	55400	-4.15	20240626	6470	720.71	20231004	1.28	N	089030	500	189 억	5700689	N	N	233	N	01	N
23	20240626	110720	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52900	500	2	0.95	22953823200	427832	101.91	53600	55400	52300	68100	36700	52400	53651.49	15.26	-55165	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	19760	-212.45	8.55	12	1.15	-249.00	6189.00	55400	20240626	-4.51	6470	20231004	717.62	55400	-4.51	20240626	11050	378.73	20240103	55400	-4.51	20240626	6470	717.62	20231004	1.28	N	089030	500	189 억	5700689	N	N	233	N	01	N
24	20240626	100719	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53000	600	2	1.15	17028497800	315750	75.21	53600	55400	52900	68100	36700	52400	53930.32	15.26	-62039	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	19797	-212.85	8.56	12	0.85	-249.00	6189.00	55400	20240626	-4.33	6470	20231004	719.17	55400	-4.33	20240626	11050	379.64	20240103	55400	-4.33	20240626	6470	719.17	20231004	1.28	N	089030	500	189 억	5700689	N	N	233	N	01	N
25	20240626	090720	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	55100	2700	2	5.15	5649460100	104431	24.88	53600	55200	53300	68100	36700	52400	54097.54	15.26	-7184	55066	53732	52666	51332	50266	54400	52000	190	15700	500	39820	100	1	37353645	20582	-221.29	8.90	12	0.28	-249.00	6189.00	55200	20240626	-0.18	6470	20231004	751.62	55200	-0.18	20240626	11050	398.64	20240103	55200	-0.18	20240626	6470	751.62	20231004	1.28	N	089030	500	189 억	5700689	N	N	233	N	01	N
26	20240625	160718	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52400	-1200	5	-2.24	22060973500	417722	54.13	51700	54000	51600	69600	37600	53600	52810.80	15.27	17334	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19573	-210.44	8.47	12	1.12	-249.00	6189.00	54000	20240625	-2.96	6470	20231004	709.89	54000	-2.96	20240625	11050	374.21	20240103	54000	-2.96	20240625	6470	709.89	20231004	1.35	N	089030	500	189 억	5702230	N	N	233	N	02	N
27	20240625	150715	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52700	-900	5	-1.68	19913602100	376839	48.83	51700	54000	51600	69600	37600	53600	52841.76	15.27	13200	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19685	-211.65	8.52	12	1.01	-249.00	6189.00	54000	20240625	-2.41	6470	20231004	714.53	54000	-2.41	20240625	11050	376.92	20240103	54000	-2.41	20240625	6470	714.53	20231004	1.35	N	089030	500	189 억	5702230	N	N	3555	N	02	N
28	20240625	140719	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52800	-800	5	-1.49	16077901900	303830	39.37	51700	54000	51600	69600	37600	53600	52915.15	15.27	30032	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19723	-212.05	8.53	12	0.81	-249.00	6189.00	54000	20240625	-2.22	6470	20231004	716.07	54000	-2.22	20240625	11050	377.83	20240103	54000	-2.22	20240625	6470	716.07	20231004	1.35	N	089030	500	189 억	5702230	N	N	3555	N	02	N
29	20240625	130720	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53000	-600	5	-1.12	13859638800	261953	33.94	51700	54000	51600	69600	37600	53600	52906.20	15.27	23410	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19797	-212.85	8.56	12	0.70	-249.00	6189.00	54000	20240625	-1.85	6470	20231004	719.17	54000	-1.85	20240625	11050	379.64	20240103	54000	-1.85	20240625	6470	719.17	20231004	1.35	N	089030	500	189 억	5702230	N	N	3555	N	02	N
30	20240625	120722	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53000	-600	5	-1.12	12887953200	243663	31.57	51700	54000	51600	69600	37600	53600	52889.59	15.27	19245	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19797	-212.85	8.56	12	0.65	-249.00	6189.00	54000	20240625	-1.85	6470	20231004	719.17	54000	-1.85	20240625	11050	379.64	20240103	54000	-1.85	20240625	6470	719.17	20231004	1.35	N	089030	500	189 억	5702230	N	N	3555	N	02	N
31	20240625	110721	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53100	-500	5	-0.93	10894815800	206144	26.71	51700	54000	51600	69600	37600	53600	52846.82	15.27	6422	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19835	-213.25	8.58	12	0.55	-249.00	6189.00	54000	20240625	-1.67	6470	20231004	720.71	54000	-1.67	20240625	11050	380.54	20240103	54000	-1.67	20240625	6470	720.71	20231004	1.35	N	089030	500	189 억	5702230	N	N	3555	N	02	N
32	20240625	100719	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52600	-1000	5	-1.87	8289956900	156924	20.33	51700	54000	51600	69600	37600	53600	52822.84	15.27	1944	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19648	-211.24	8.50	12	0.42	-249.00	6189.00	54000	20240625	-2.59	6470	20231004	712.98	54000	-2.59	20240625	11050	376.02	20240103	54000	-2.59	20240625	6470	712.98	20231004	1.35	N	089030	500	189 억	5702230	N	N	3555	N	02	N
33	20240625	090719	53	100.00	KSQ150		반도체	N	N	N	N	N	53500	-100	5	-0.19	2120910400	40377	5.23	51700	53500	51600	69600	37600	53600	52500.18	15.27	754	56266	54932	52366	51032	48466	55600	51700	190	16000	500	0	100	1	37353645	19984	-214.86	8.64	12	0.11	-249.00	6189.00	53700	20240624	-0.37	6470	20231004	726.89	53700	-0.37	20240624	11050	384.16	20240103	53700	-0.37	20240624	6470	726.89	20231004	1.35	N	089030	500	189 억	5702230	N	N	3555	N	02	N
34	20240624	160716	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53600	2400	2	4.69	40395996900	765212	127.45	50800	53700	49800	66500	35900	51200	52790.10	14.67	247198	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	20022	-215.26	8.66	12	2.05	-249.00	6189.00	53700	20240624	-0.19	6470	20231004	728.44	53700	-0.19	20240624	11050	385.07	20240103	53700	-0.19	20240624	6470	728.44	20231004	1.38	N	089030	500	189 억	5479291	N	N	3555	N	02	N
35	20240624	150717	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53100	1900	2	3.71	37750280500	715726	119.21	50800	53700	49800	66500	35900	51200	52744.25	14.67	237024	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	19835	-213.25	8.58	12	1.92	-249.00	6189.00	53700	20240624	-1.12	6470	20231004	720.71	53700	-1.12	20240624	11050	380.54	20240103	53700	-1.12	20240624	6470	720.71	20231004	1.38	N	089030	500	189 억	5479291	N	N	4635	N	02	N
36	20240624	140718	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52800	1600	2	3.12	34074241400	646103	107.61	50800	53700	49800	66500	35900	51200	52738.33	14.67	199696	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	19723	-212.05	8.53	12	1.73	-249.00	6189.00	53700	20240624	-1.68	6470	20231004	716.07	53700	-1.68	20240624	11050	377.83	20240103	53700	-1.68	20240624	6470	716.07	20231004	1.38	N	089030	500	189 억	5479291	N	N	4635	N	02	N
37	20240624	130715	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52500	1300	2	2.54	28765186700	545343	90.83	50800	53700	49800	66500	35900	51200	52747.24	14.67	147156	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	19611	-210.84	8.48	12	1.46	-249.00	6189.00	53700	20240624	-2.23	6470	20231004	711.44	53700	-2.23	20240624	11050	375.11	20240103	53700	-2.23	20240624	6470	711.44	20231004	1.38	N	089030	500	189 억	5479291	N	N	4635	N	02	N
38	20240624	120716	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53500	2300	2	4.49	23869268800	453624	75.55	50800	53700	49800	66500	35900	51200	52619.37	14.67	97856	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	19984	-214.86	8.64	12	1.21	-249.00	6189.00	53700	20240624	-0.37	6470	20231004	726.89	53700	-0.37	20240624	11050	384.16	20240103	53700	-0.37	20240624	6470	726.89	20231004	1.38	N	089030	500	189 억	5479291	N	N	4635	N	02	N
39	20240624	110719	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	53100	1900	2	3.71	18397804700	351305	58.51	50800	53600	49800	66500	35900	51200	52370.22	14.67	55622	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	19835	-213.25	8.58	12	0.94	-249.00	6189.00	53600	20240624	-0.93	6470	20231004	720.71	53600	-0.93	20240624	11050	380.54	20240103	53600	-0.93	20240624	6470	720.71	20231004	1.38	N	089030	500	189 억	5479291	N	N	4635	N	02	N
40	20240624	100716	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52800	1600	2	3.12	8931502900	172548	28.74	50800	53000	49800	66500	35900	51200	51762.75	14.67	27367	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	19723	-212.05	8.53	12	0.46	-249.00	6189.00	53000	20240619	-0.38	6470	20231004	716.07	53000	0.00	20240619	11050	377.83	20240103	53000	-0.38	20240619	6470	716.07	20231004	1.38	N	089030	500	189 억	5479291	N	N	4635	N	02	N
41	20240624	090717	53	100.00	KSQ150		반도체	N	N	N	N	N	50200	-1000	5	-1.95	872083000	17355	2.89	50800	50900	49800	66500	35900	51200	50244.22	14.67	-26	53233	52216	50583	49566	47933	52725	50075	190	15300	500	0	100	1	37353645	18752	-201.61	8.11	12	0.05	-249.00	6189.00	53000	20240619	-5.28	6470	20231004	675.89	53000	-5.28	20240619	11050	354.30	20240103	53000	-5.28	20240619	6470	675.89	20231004	1.38	N	089030	500	189 억	5479291	N	N	4635	N	02	N
42	20240621	160653	53	100.00	KSQ150		반도체	N	N	N	N	N	51200	-700	5	-1.35	30002472400	595840	105.24	50000	51600	48950	67400	36400	51900	50349.82	14.41	84979	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	19125	-205.62	8.27	12	1.60	-249.00	6189.00	53000	20240619	-3.40	6470	20231004	691.34	53000	-3.40	20240619	11050	363.35	20240103	53000	-3.40	20240619	6470	691.34	20231004	1.42	N	089030	500	189 억	5381135	N	N	4635	N	02	N
43	20240621	150652	53	100.00	KSQ150		반도체	N	N	N	N	N	50200	-1700	5	-3.28	27834794900	553278	97.73	50000	51600	48950	67400	36400	51900	50308.84	14.41	83563	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	18752	-201.61	8.11	12	1.48	-249.00	6189.00	53000	20240619	-5.28	6470	20231004	675.89	53000	-5.28	20240619	11050	354.30	20240103	53000	-5.28	20240619	6470	675.89	20231004	1.42	N	089030	500	189 억	5381135	N	N	3936	N	02	N
44	20240621	140653	53	100.00	KSQ150		반도체	N	N	N	N	N	50200	-1700	5	-3.28	23394767400	464767	82.09	50000	51600	48950	67400	36400	51900	50336.50	14.41	55432	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	18752	-201.61	8.11	12	1.24	-249.00	6189.00	53000	20240619	-5.28	6470	20231004	675.89	53000	-5.28	20240619	11050	354.30	20240103	53000	-5.28	20240619	6470	675.89	20231004	1.42	N	089030	500	189 억	5381135	N	N	3936	N	02	N
45	20240621	130655	53	100.00	KSQ150		반도체	N	N	N	N	N	50700	-1200	5	-2.31	21266267800	422584	74.64	50000	51600	48950	67400	36400	51900	50324.30	14.41	45939	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	18938	-203.61	8.19	12	1.13	-249.00	6189.00	53000	20240619	-4.34	6470	20231004	683.62	53000	-4.34	20240619	11050	358.82	20240103	53000	-4.34	20240619	6470	683.62	20231004	1.42	N	089030	500	189 억	5381135	N	N	3936	N	02	N
46	20240621	120657	53	100.00	KSQ150		반도체	N	N	N	N	N	50500	-1400	5	-2.70	18749953900	372722	65.83	50000	51600	48950	67400	36400	51900	50305.41	14.41	25927	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	18864	-202.81	8.16	12	1.00	-249.00	6189.00	53000	20240619	-4.72	6470	20231004	680.53	53000	-4.72	20240619	11050	357.01	20240103	53000	-4.72	20240619	6470	680.53	20231004	1.42	N	089030	500	189 억	5381135	N	N	3936	N	02	N
47	20240621	110653	53	100.00	KSQ150		반도체	N	N	N	N	N	50600	-1300	5	-2.50	16151511600	321317	56.75	50000	51600	48950	67400	36400	51900	50266.52	14.41	3332	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	18901	-203.21	8.18	12	0.86	-249.00	6189.00	53000	20240619	-4.53	6470	20231004	682.07	53000	-4.53	20240619	11050	357.92	20240103	53000	-4.53	20240619	6470	682.07	20231004	1.42	N	089030	500	189 억	5381135	N	N	3936	N	02	N
48	20240621	100652	53	100.00	KSQ150		반도체	N	N	N	N	N	50500	-1400	5	-2.70	12012063700	240428	42.47	50000	51200	48950	67400	36400	51900	49961.06	14.41	-9026	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	18864	-202.81	8.16	12	0.64	-249.00	6189.00	53000	20240619	-4.72	6470	20231004	680.53	53000	-4.72	20240619	11050	357.01	20240103	53000	-4.72	20240619	6470	680.53	20231004	1.42	N	089030	500	189 억	5381135	N	N	3936	N	02	N
49	20240621	090656	53	100.00	KSQ150		반도체	N	N	N	N	N	50200	-1700	5	-3.28	2148086350	42752	7.55	50000	50800	49750	67400	36400	51900	50244.74	14.41	-8317	54366	53132	51566	50332	48766	53750	50950	190	15500	500	0	100	1	37353645	18752	-201.61	8.11	12	0.11	-249.00	6189.00	53000	20240619	-5.28	6470	20231004	675.89	53000	-5.28	20240619	11050	354.30	20240103	53000	-5.28	20240619	6470	675.89	20231004	1.42	N	089030	500	189 억	5381135	N	N	3936	N	02	N
50	20240620	160650	53	100.00	KSQ150		반도체	N	N	N	N	N	51900	300	2	0.58	28775836100	560813	48.49	50500	52800	50000	67000	36200	51600	51310.35	14.33	-17187	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	19387	-208.43	8.39	12	1.50	-249.00	6189.00	53000	20240619	-2.08	6470	20231004	702.16	53000	-2.08	20240619	11050	369.68	20240103	53000	-2.08	20240619	6470	702.16	20231004	1.46	N	089030	500	189 억	5351786	N	N	3936	N	02	N
51	20240620	150652	53	100.00	KSQ150		반도체	N	N	N	N	N	51800	200	2	0.39	25826923400	503990	43.58	50500	52800	50000	67000	36200	51600	51244.74	14.33	-24099	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	19349	-208.03	8.37	12	1.35	-249.00	6189.00	53000	20240619	-2.26	6470	20231004	700.62	53000	-2.26	20240619	11050	368.78	20240103	53000	-2.26	20240619	6470	700.62	20231004	1.46	N	089030	500	189 억	5351786	N	N	6478	N	02	N
52	20240620	140652	53	100.00	KSQ150		반도체	N	N	N	N	N	50500	-1100	5	-2.13	20188761400	393172	34.00	50500	52800	50200	67000	36200	51600	51348.27	14.33	-14092	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	18864	-202.81	8.16	12	1.05	-249.00	6189.00	53000	20240619	-4.72	6470	20231004	680.53	53000	-4.72	20240619	11050	357.01	20240103	53000	-4.72	20240619	6470	680.53	20231004	1.46	N	089030	500	189 억	5351786	N	N	6478	N	02	N
53	20240620	130652	53	100.00	KSQ150		반도체	N	N	N	N	N	50700	-900	5	-1.74	17654641100	343148	29.67	50500	52800	50200	67000	36200	51600	51448.95	14.33	318	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	18938	-203.61	8.19	12	0.92	-249.00	6189.00	53000	20240619	-4.34	6470	20231004	683.62	53000	-4.34	20240619	11050	358.82	20240103	53000	-4.34	20240619	6470	683.62	20231004	1.46	N	089030	500	189 억	5351786	N	N	6478	N	02	N
54	20240620	120651	53	100.00	KSQ150		반도체	N	N	N	N	N	51200	-400	5	-0.78	14718984000	285335	24.67	50500	52800	50200	67000	36200	51600	51584.91	14.33	11928	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	19125	-205.62	8.27	12	0.76	-249.00	6189.00	53000	20240619	-3.40	6470	20231004	691.34	53000	-3.40	20240619	11050	363.35	20240103	53000	-3.40	20240619	6470	691.34	20231004	1.46	N	089030	500	189 억	5351786	N	N	6478	N	02	N
55	20240620	110654	53	100.00	KSQ150		반도체	N	N	N	N	N	51800	200	2	0.39	12389731600	240016	20.75	50500	52800	50200	67000	36200	51600	51620.46	14.33	12076	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	19349	-208.03	8.37	12	0.64	-249.00	6189.00	53000	20240619	-2.26	6470	20231004	700.62	53000	-2.26	20240619	11050	368.78	20240103	53000	-2.26	20240619	6470	700.62	20231004	1.46	N	089030	500	189 억	5351786	N	N	6478	N	02	N
56	20240620	100652	53	100.00	KSQ150		반도체	N	N	N	N	N	52100	500	2	0.97	9707406100	188277	16.28	50500	52800	50200	67000	36200	51600	51559.12	14.33	6633	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	19461	-209.24	8.42	12	0.50	-249.00	6189.00	53000	20240619	-1.70	6470	20231004	705.26	53000	-1.70	20240619	11050	371.49	20240103	53000	-1.70	20240619	6470	705.26	20231004	1.46	N	089030	500	189 억	5351786	N	N	6478	N	02	N
57	20240620	090659	53	100.00	KSQ150		반도체	N	N	N	N	N	51700	100	2	0.19	2281955200	44579	3.85	50500	51900	50200	67000	36200	51600	51186.80	14.33	-10917	55633	53616	50983	48966	46333	54625	49975	190	15400	500	0	100	1	37353645	19312	-207.63	8.35	12	0.12	-249.00	6189.00	53000	20240619	-2.45	6470	20231004	699.07	53000	-2.45	20240619	11050	367.87	20240103	53000	-2.45	20240619	6470	699.07	20231004	1.46	N	089030	500	189 억	5351786	N	N	6478	N	02	N
58	20240619	160650	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	51600	1900	2	3.82	58404038300	1150772	105.05	49800	53000	48350	64600	34800	49700	50751.20	13.87	36866	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	100	1	37353645	19274	-207.23	8.34	12	3.08	-249.00	6189.00	53000	20240619	-2.64	6470	20231004	697.53	53000	-2.64	20240619	11050	366.97	20240103	53000	-2.64	20240619	6470	697.53	20231004	1.50	N	089030	500	189 억	5179392	N	N	6477	N	02	N
59	20240619	150648	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	49000	-700	5	-1.41	54164641250	1066930	97.40	49800	53000	48350	64600	34800	49700	50766.87	13.87	23142	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	50	1	37353645	18303	-196.79	7.92	12	2.86	-249.00	6189.00	53000	20240619	-7.55	6470	20231004	657.34	53000	-7.55	20240619	11050	343.44	20240103	53000	-7.55	20240619	6470	657.34	20231004	1.50	N	089030	500	189 억	5179392	N	N	11393	N	02	N
60	20240619	140653	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	49600	-100	5	-0.20	45920566950	898488	82.02	49800	53000	49050	64600	34800	49700	51108.79	13.87	43664	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	50	1	37353645	18527	-199.20	8.01	12	2.41	-249.00	6189.00	53000	20240619	-6.42	6470	20231004	666.62	53000	-6.42	20240619	11050	348.87	20240103	53000	-6.42	20240619	6470	666.62	20231004	1.50	N	089030	500	189 억	5179392	N	N	11393	N	02	N
61	20240619	130646	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	50500	800	2	1.61	36773563950	715050	65.28	49800	53000	49050	64600	34800	49700	51428.08	13.87	40367	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	100	1	37353645	18864	-202.81	8.16	12	1.91	-249.00	6189.00	53000	20240619	-4.72	6470	20231004	680.53	53000	-4.72	20240619	11050	357.01	20240103	53000	-4.72	20240619	6470	680.53	20231004	1.50	N	089030	500	189 억	5179392	N	N	11393	N	02	N
62	20240619	120647	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52000	2300	2	4.63	32354972550	628962	57.42	49800	53000	49050	64600	34800	49700	51441.99	13.87	37197	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	100	1	37353645	19424	-208.84	8.40	12	1.68	-249.00	6189.00	53000	20240619	-1.89	6470	20231004	703.71	53000	-1.89	20240619	11050	370.59	20240103	53000	-1.89	20240619	6470	703.71	20231004	1.50	N	089030	500	189 억	5179392	N	N	11393	N	02	N
63	20240619	110649	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	52100	2400	2	4.83	27713075150	539953	49.29	49800	53000	49050	64600	34800	49700	51325.13	13.87	32882	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	100	1	37353645	19461	-209.24	8.42	12	1.45	-249.00	6189.00	53000	20240619	-1.70	6470	20231004	705.26	53000	-1.70	20240619	11050	371.49	20240103	53000	-1.70	20240619	6470	705.26	20231004	1.50	N	089030	500	189 억	5179392	N	N	11393	N	02	N
64	20240619	100650	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	51300	1600	2	3.22	21118756250	413010	37.70	49800	53000	49050	64600	34800	49700	51133.94	13.87	11029	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	100	1	37353645	19162	-206.02	8.29	12	1.11	-249.00	6189.00	53000	20240619	-3.21	6470	20231004	692.89	53000	-3.21	20240619	11050	364.25	20240103	53000	-3.21	20240619	6470	692.89	20231004	1.50	N	089030	500	189 억	5179392	N	N	11393	N	02	N
65	20240619	090657	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	50300	600	2	1.21	3060966250	61816	5.64	49800	50400	49050	64600	34800	49700	49517.23	13.87	-911	52533	51116	48283	46866	44033	51825	47575	190	14900	500	0	100	1	37353645	18789	-202.01	8.13	12	0.17	-249.00	6189.00	50400	20240619	-0.20	6470	20231004	677.43	50400	-0.20	20240619	11050	355.20	20240103	50400	-0.20	20240619	6470	677.43	20231004	1.50	N	089030	500	189 억	5179392	N	N	11393	N	02	N
66	20240618	160645	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	49700	4000	2	8.75	52643323550	1090000	125.80	45550	49700	45450	59400	32000	45700	48295.72	13.81	47511	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	18565	-199.60	8.03	12	2.92	-249.00	6189.00	49700	20240618	0.00	6470	20231004	668.16	49700	0.00	20240618	11050	349.77	20240103	49700	0.00	20240618	6470	668.16	20231004	1.51	N	089030	500	189 억	5157291	N	N	11393	N	02	N
67	20240618	150642	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	49050	3350	2	7.33	49546988950	1027538	118.59	45550	49700	45450	59400	32000	45700	48219.24	13.81	21040	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	18322	-196.99	7.93	12	2.75	-249.00	6189.00	49700	20240618	-1.31	6470	20231004	658.11	49700	-1.31	20240618	11050	343.89	20240103	49700	-1.31	20240618	6470	658.11	20231004	1.51	N	089030	500	189 억	5157291	N	N	9682	N	02	N
68	20240618	140645	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	48850	3150	2	6.89	44634156100	927039	106.99	45550	49700	45450	59400	32000	45700	48147.13	13.81	21700	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	18247	-196.18	7.89	12	2.48	-249.00	6189.00	49700	20240618	-1.71	6470	20231004	655.02	49700	-1.71	20240618	11050	342.08	20240103	49700	-1.71	20240618	6470	655.02	20231004	1.51	N	089030	500	189 억	5157291	N	N	9682	N	02	N
69	20240618	130648	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	48900	3200	2	7.00	39886583150	830400	95.84	45550	49700	45450	59400	32000	45700	48033.10	13.81	28357	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	18266	-196.39	7.90	12	2.22	-249.00	6189.00	49700	20240618	-1.61	6470	20231004	655.80	49700	-1.61	20240618	11050	342.53	20240103	49700	-1.61	20240618	6470	655.80	20231004	1.51	N	089030	500	189 억	5157291	N	N	9682	N	02	N
70	20240618	120649	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	48950	3250	2	7.11	36582308100	762244	87.97	45550	49700	45450	59400	32000	45700	47993.05	13.81	34735	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	18285	-196.59	7.91	12	2.04	-249.00	6189.00	49700	20240618	-1.51	6470	20231004	656.57	49700	-1.51	20240618	11050	342.99	20240103	49700	-1.51	20240618	6470	656.57	20231004	1.51	N	089030	500	189 억	5157291	N	N	9682	N	02	N
71	20240618	110646	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	48600	2900	2	6.35	28061444650	588775	67.95	45550	48700	45450	59400	32000	45700	47660.88	13.81	52569	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	18154	-195.18	7.85	12	1.58	-249.00	6189.00	48700	20240618	-0.21	6470	20231004	651.16	48700	-0.21	20240618	11050	339.82	20240103	48700	-0.21	20240618	6470	651.16	20231004	1.51	N	089030	500	189 억	5157291	N	N	9682	N	02	N
72	20240618	100646	53	100.00	KSQ150	신고가	반도체	N	N	N	N	N	47600	1900	2	4.16	20328542850	427557	49.35	45550	48400	45450	59400	32000	45700	47546.00	13.81	31039	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	17780	-191.16	7.69	12	1.14	-249.00	6189.00	48400	20240618	-1.65	6470	20231004	635.70	48400	-1.65	20240618	11050	330.77	20240103	48400	-1.65	20240618	6470	635.70	20231004	1.51	N	089030	500	189 억	5157291	N	N	9682	N	02	N
73	20240618	090652	53	100.00	KSQ150		반도체	N	N	N	N	N	46250	550	2	1.20	1884989200	41014	4.73	45550	46300	45450	59400	32000	45700	45959.94	13.81	-12155	47900	46800	44850	43750	41800	47350	44300	190	13700	500	0	50	1	37353645	17276	-185.74	7.47	12	0.11	-249.00	6189.00	47400	20240607	-2.43	6470	20231004	614.84	47400	-2.43	20240607	11050	318.55	20240103	47400	-2.43	20240607	6470	614.84	20231004	1.51	N	089030	500	189 억	5157291	N	N	9682	N	02	N
74	20240617	160641	53	100.00	KSQ150		반도체	N	N	N	N	N	45700	2200	2	5.06	39016611150	863988	124.75	43500	45950	42900	56500	30450	43500	45158.27	13.73	291711	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	17071	-183.53	7.38	12	2.31	-249.00	6189.00	47400	20240607	-3.59	6470	20231004	606.34	47400	-3.59	20240607	11050	313.57	20240103	47400	-3.59	20240607	6470	606.34	20231004	1.56	N	089030	500	189 억	5128854	N	N	9682	N	02	N
75	20240617	150646	53	100.00	KSQ150		반도체	N	N	N	N	N	45350	1850	2	4.25	37438298250	829383	119.76	43500	45950	42900	56500	30450	43500	45140.01	13.73	287142	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	16940	-182.13	7.33	12	2.22	-249.00	6189.00	47400	20240607	-4.32	6470	20231004	600.93	47400	-4.32	20240607	11050	310.41	20240103	47400	-4.32	20240607	6470	600.93	20231004	1.56	N	089030	500	189 억	5128854	N	N	92905	N	02	N
76	20240617	140638	53	100.00	KSQ150		반도체	N	N	N	N	N	45300	1800	2	4.14	34924771500	773966	111.75	43500	45950	42900	56500	30450	43500	45124.50	13.73	293713	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	16921	-181.93	7.32	12	2.07	-249.00	6189.00	47400	20240607	-4.43	6470	20231004	600.15	47400	-4.43	20240607	11050	309.95	20240103	47400	-4.43	20240607	6470	600.15	20231004	1.56	N	089030	500	189 억	5128854	N	N	92905	N	02	N
77	20240617	130639	53	100.00	KSQ150		반도체	N	N	N	N	N	45700	2200	2	5.06	29661315700	658390	95.07	43500	45700	42900	56500	30450	43500	45051.37	13.73	274432	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	17071	-183.53	7.38	12	1.76	-249.00	6189.00	47400	20240607	-3.59	6470	20231004	606.34	47400	-3.59	20240607	11050	313.57	20240103	47400	-3.59	20240607	6470	606.34	20231004	1.56	N	089030	500	189 억	5128854	N	N	92905	N	02	N
78	20240617	120640	53	100.00	KSQ150		반도체	N	N	N	N	N	45550	2050	2	4.71	25414380950	565260	81.62	43500	45550	42900	56500	30450	43500	44960.61	13.73	230768	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	17015	-182.93	7.36	12	1.51	-249.00	6189.00	47400	20240607	-3.90	6470	20231004	604.02	47400	-3.90	20240607	11050	312.22	20240103	47400	-3.90	20240607	6470	604.02	20231004	1.56	N	089030	500	189 억	5128854	N	N	92905	N	02	N
79	20240617	110634	53	100.00	KSQ150		반도체	N	N	N	N	N	45200	1700	2	3.91	19967751250	445202	64.28	43500	45250	42900	56500	30450	43500	44851.10	13.73	173769	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	16884	-181.53	7.30	12	1.19	-249.00	6189.00	47400	20240607	-4.64	6470	20231004	598.61	47400	-4.64	20240607	11050	309.05	20240103	47400	-4.64	20240607	6470	598.61	20231004	1.56	N	089030	500	189 억	5128854	N	N	92905	N	02	N
80	20240617	100635	53	100.00	KSQ150		반도체	N	N	N	N	N	45000	1500	2	3.45	12309314700	275272	39.75	43500	45150	42900	56500	30450	43500	44717.07	13.73	99503	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	16809	-180.72	7.27	12	0.74	-249.00	6189.00	47400	20240607	-5.06	6470	20231004	595.52	47400	-5.06	20240607	11050	307.24	20240103	47400	-5.06	20240607	6470	595.52	20231004	1.56	N	089030	500	189 억	5128854	N	N	92905	N	02	N
81	20240617	090639	53	100.00	KSQ150		반도체	N	N	N	N	N	43650	150	2	0.34	674906750	15507	2.24	43500	44200	42900	56500	30450	43500	43522.77	13.73	725	45633	44566	43433	42366	41233	44000	41800	190	13000	500	0	50	1	37353645	16305	-175.30	7.05	12	0.04	-249.00	6189.00	47400	20240607	-7.91	6470	20231004	574.65	47400	-7.91	20240607	11050	295.02	20240103	47400	-7.91	20240607	6470	574.65	20231004	1.56	N	089030	500	189 억	5128854	N	N	92905	N	02	N
82	20240614	160543	53	100.00	KSQ150		반도체	N	N	N	N	N	43500	-400	5	-0.91	29987342850	690414	57.12	43800	44500	42300	57000	30750	43900	43433.39	13.81	-854	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16249	-174.70	7.03	12	1.85	-249.00	6189.00	47400	20240607	-8.23	6470	20231004	572.33	47400	-8.23	20240607	11050	293.67	20240103	47400	-8.23	20240607	6470	572.33	20231004	1.60	N	089030	500	189 억	5157091	N	N	92905	N	02	N
83	20240614	150545	53	100.00	KSQ150		반도체	N	N	N	N	N	43700	-200	5	-0.46	27832549450	641032	53.03	43800	44500	42300	57000	30750	43900	43417.88	13.81	-10517	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16324	-175.50	7.06	12	1.72	-249.00	6189.00	47400	20240607	-7.81	6470	20231004	575.43	47400	-7.81	20240607	11050	295.48	20240103	47400	-7.81	20240607	6470	575.43	20231004	1.60	N	089030	500	189 억	5157091	N	N	386889	N	02	N
84	20240614	140544	53	100.00	KSQ150		반도체	N	N	N	N	N	43300	-600	5	-1.37	23851269850	549488	45.46	43800	44500	42300	57000	30750	43900	43405.80	13.81	-22376	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16174	-173.90	7.00	12	1.47	-249.00	6189.00	47400	20240607	-8.65	6470	20231004	569.24	47400	-8.65	20240607	11050	291.86	20240103	47400	-8.65	20240607	6470	569.24	20231004	1.60	N	089030	500	189 억	5157091	N	N	386889	N	02	N
85	20240614	130543	53	100.00	KSQ150		반도체	N	N	N	N	N	43350	-550	5	-1.25	20719112650	477183	39.48	43800	44500	42300	57000	30750	43900	43419.02	13.81	-26868	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16193	-174.10	7.00	12	1.28	-249.00	6189.00	47400	20240607	-8.54	6470	20231004	570.02	47400	-8.54	20240607	11050	292.31	20240103	47400	-8.54	20240607	6470	570.02	20231004	1.60	N	089030	500	189 억	5157091	N	N	386889	N	02	N
86	20240614	120549	53	100.00	KSQ150		반도체	N	N	N	N	N	42850	-1050	5	-2.39	18698168450	430006	35.58	43800	44500	42300	57000	30750	43900	43482.91	13.81	-29656	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16006	-172.09	6.92	12	1.15	-249.00	6189.00	47400	20240607	-9.60	6470	20231004	562.29	47400	-9.60	20240607	11050	287.78	20240103	47400	-9.60	20240607	6470	562.29	20231004	1.60	N	089030	500	189 억	5157091	N	N	386889	N	02	N
87	20240614	110629	53	100.00	KSQ150		반도체	N	N	N	N	N	43050	-850	5	-1.94	16066461350	369039	30.53	43800	44500	42300	57000	30750	43900	43535.34	13.81	1972	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16081	-172.89	6.96	12	0.99	-249.00	6189.00	47400	20240607	-9.18	6470	20231004	565.38	47400	-9.18	20240607	11050	289.59	20240103	47400	-9.18	20240607	6470	565.38	20231004	1.60	N	089030	500	189 억	5157091	N	N	386889	N	02	N
88	20240614	100627	53	100.00	KSQ150		반도체	N	N	N	N	N	44450	550	2	1.25	9305362450	212149	17.55	43800	44450	43050	57000	30750	43900	43862.28	13.81	20353	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16604	-178.51	7.18	12	0.57	-249.00	6189.00	47400	20240607	-6.22	6470	20231004	587.02	47400	-6.22	20240607	11050	302.26	20240103	47400	-6.22	20240607	6470	587.02	20231004	1.60	N	089030	500	189 억	5157091	N	N	386889	N	02	N
89	20240614	090630	53	100.00	KSQ150		반도체	N	N	N	N	N	43950	50	2	0.11	1586070600	36456	3.02	43800	44050	43050	57000	30750	43900	43499.67	13.81	840	46933	45416	44283	42766	41633	44850	42200	190	13100	500	0	50	1	37353645	16417	-176.51	7.10	12	0.10	-249.00	6189.00	47400	20240607	-7.28	6470	20231004	579.29	47400	-7.28	20240607	11050	297.74	20240103	47400	-7.28	20240607	6470	579.29	20231004	1.60	N	089030	500	189 억	5157091	N	N	386889	N	02	N
90	20240613	160622	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43900	-150	5	-0.34	52652263400	1195751	203.19	45800	45800	43150	57200	30850	44050	44035.38	14.33	277444	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16398	-176.31	7.09	12	3.20	-249.00	6189.00	47400	20240607	-7.38	6470	20231004	578.52	47400	-7.38	20240607	11050	297.29	20240103	47400	-7.38	20240607	6470	578.52	20231004	1.77	N	089030	500	189 억	5351080	N	N	356844	N	02	N
91	20240613	150633	53	100.00	KOSDAQ		반도체	N	N	N	N	N	44850	800	2	1.82	27880832000	632433	107.47	45800	45800	43150	57200	30850	44050	44085.04	14.33	20934	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16753	-180.12	7.25	12	1.69	-249.00	6189.00	47400	20240607	-5.38	6470	20231004	593.20	47400	-5.38	20240607	11050	305.88	20240103	47400	-5.38	20240607	6470	593.20	20231004	1.77	N	089030	500	189 억	5351080	N	N	3323	N	02	N
92	20240613	140626	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43850	-200	5	-0.45	20753310600	471759	80.17	45800	45800	43150	57200	30850	44050	43991.34	14.33	21499	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16380	-176.10	7.09	12	1.26	-249.00	6189.00	47400	20240607	-7.49	6470	20231004	577.74	47400	-7.49	20240607	11050	296.83	20240103	47400	-7.49	20240607	6470	577.74	20231004	1.77	N	089030	500	189 억	5351080	N	N	3323	N	02	N
93	20240613	130626	53	100.00	KOSDAQ		반도체	N	N	N	N	N	44000	-50	5	-0.11	17315349800	393420	66.85	45800	45800	43150	57200	30850	44050	44012.38	14.33	38834	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16436	-176.71	7.11	12	1.05	-249.00	6189.00	47400	20240607	-7.17	6470	20231004	580.06	47400	-7.17	20240607	11050	298.19	20240103	47400	-7.17	20240607	6470	580.06	20231004	1.77	N	089030	500	189 억	5351080	N	N	3323	N	02	N
94	20240613	120628	53	100.00	KOSDAQ		반도체	N	N	N	N	N	44050	0	3	0.00	15720708750	357163	60.69	45800	45800	43150	57200	30850	44050	44015.50	14.33	37217	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16454	-176.91	7.12	12	0.96	-249.00	6189.00	47400	20240607	-7.07	6470	20231004	580.83	47400	-7.07	20240607	11050	298.64	20240103	47400	-7.07	20240607	6470	580.83	20231004	1.77	N	089030	500	189 억	5351080	N	N	3323	N	02	N
95	20240613	110622	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43600	-450	5	-1.02	12906138650	292866	49.77	45800	45800	43150	57200	30850	44050	44068.41	14.33	29990	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16286	-175.10	7.04	12	0.78	-249.00	6189.00	47400	20240607	-8.02	6470	20231004	573.88	47400	-8.02	20240607	11050	294.57	20240103	47400	-8.02	20240607	6470	573.88	20231004	1.77	N	089030	500	189 억	5351080	N	N	3323	N	02	N
96	20240613	100622	53	100.00	KOSDAQ		반도체	N	N	N	N	N	44250	200	2	0.45	9835608450	223031	37.90	45800	45800	43150	57200	30850	44050	44099.74	14.33	28994	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16529	-177.71	7.15	12	0.60	-249.00	6189.00	47400	20240607	-6.65	6470	20231004	583.93	47400	-6.65	20240607	11050	300.45	20240103	47400	-6.65	20240607	6470	583.93	20231004	1.77	N	089030	500	189 억	5351080	N	N	3323	N	02	N
97	20240613	090630	53	100.00	KOSDAQ		반도체	N	N	N	N	N	44500	450	2	1.02	2076180300	46114	7.84	45800	45800	44400	57200	30850	44050	45022.78	14.33	-5110	46050	45050	43350	42350	40650	45550	42850	190	13150	500	0	50	1	37353645	16622	-178.71	7.19	12	0.12	-249.00	6189.00	47400	20240607	-6.12	6470	20231004	587.79	47400	-6.12	20240607	11050	302.71	20240103	47400	-6.12	20240607	6470	587.79	20231004	1.77	N	089030	500	189 억	5351080	N	N	3323	N	02	N
98	20240612	160616	53	100.00	KOSDAQ		반도체	N	N	N	N	N	44050	300	2	0.69	25345929500	587011	76.87	43750	44350	41650	56800	30650	43750	43177.13	14.16	55388	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	16454	-176.91	7.12	12	1.57	-249.00	6189.00	47400	20240607	-7.07	6470	20231004	580.83	47400	-7.07	20240607	11050	298.64	20240103	47400	-7.07	20240607	6470	580.83	20231004	1.85	N	089030	500	189 억	5288550	N	N	3323	N	02	N
99	20240612	150626	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43950	200	2	0.46	24330830600	563920	73.85	43750	44350	41650	56800	30650	43750	43145.71	14.16	55054	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	16417	-176.51	7.10	12	1.51	-249.00	6189.00	47400	20240607	-7.28	6470	20231004	579.29	47400	-7.28	20240607	11050	297.74	20240103	47400	-7.28	20240607	6470	579.29	20231004	1.85	N	089030	500	189 억	5288550	N	N	920	N	02	N
100	20240612	140620	53	100.00	KOSDAQ		반도체	N	N	N	N	N	44100	350	2	0.80	22302463100	517779	67.80	43750	44350	41650	56800	30650	43750	43073.11	14.16	41097	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	16473	-177.11	7.13	12	1.39	-249.00	6189.00	47400	20240607	-6.96	6470	20231004	581.61	47400	-6.96	20240607	11050	299.10	20240103	47400	-6.96	20240607	6470	581.61	20231004	1.85	N	089030	500	189 억	5288550	N	N	920	N	02	N
101	20240612	130620	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43900	150	2	0.34	20188905700	469892	61.53	43750	44200	41650	56800	30650	43750	42964.71	14.16	30360	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	16398	-176.31	7.09	12	1.26	-249.00	6189.00	47400	20240607	-7.38	6470	20231004	578.52	47400	-7.38	20240607	11050	297.29	20240103	47400	-7.38	20240607	6470	578.52	20231004	1.85	N	089030	500	189 억	5288550	N	N	920	N	02	N
102	20240612	120618	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43650	-100	5	-0.23	17456433000	407572	53.37	43750	44200	41650	56800	30650	43750	42829.93	14.16	30194	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	16305	-175.30	7.05	12	1.09	-249.00	6189.00	47400	20240607	-7.91	6470	20231004	574.65	47400	-7.91	20240607	11050	295.02	20240103	47400	-7.91	20240607	6470	574.65	20231004	1.85	N	089030	500	189 억	5288550	N	N	920	N	02	N
103	20240612	110619	53	100.00	KOSDAQ		반도체	N	N	N	N	N	42450	-1300	5	-2.97	14274241100	333603	43.69	43750	44200	41650	56800	30650	43750	42787.63	14.16	14394	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	15857	-170.48	6.86	12	0.89	-249.00	6189.00	47400	20240607	-10.44	6470	20231004	556.11	47400	-10.44	20240607	11050	284.16	20240103	47400	-10.44	20240607	6470	556.11	20231004	1.85	N	089030	500	189 억	5288550	N	N	920	N	02	N
104	20240612	100620	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43100	-650	5	-1.49	11098809500	259103	33.93	43750	44200	41650	56800	30650	43750	42834.92	14.16	-15840	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	16099	-173.09	6.96	12	0.69	-249.00	6189.00	47400	20240607	-9.07	6470	20231004	566.15	47400	-9.07	20240607	11050	290.05	20240103	47400	-9.07	20240607	6470	566.15	20231004	1.85	N	089030	500	189 억	5288550	N	N	920	N	02	N
105	20240612	090620	53	100.00	KOSDAQ		반도체	N	N	N	N	N	43900	150	2	0.34	1231555650	28331	3.71	43750	43950	43000	56800	30650	43750	43468.59	14.16	-250	47583	45666	44483	42566	41383	45075	41975	190	13050	500	0	50	1	37353645	16398	-176.31	7.09	12	0.08	-249.00	6189.00	47400	20240607	-7.38	6470	20231004	578.52	47400	-7.38	20240607	11050	297.29	20240103	47400	-7.38	20240607	6470	578.52	20231004	1.85	N	089030	500	189 억	5288550	N	N	920	N	02	N
106	20240610	160614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46450	2250	2	5.09	45450949000	987055	65.02	43750	47200	43300	57400	30950	44200	46049.17	13.65	160665	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	17351	-186.55	7.51	12	2.64	-249.00	6189.00	47400	20240607	-2.00	6470	20231004	617.93	47400	-2.00	20240607	11050	320.36	20240103	47400	-2.00	20240607	6470	617.93	20231004	2.02	N	089030	500	189 억	5100301	N	N	1750	N	00	N
107	20240610	150621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46300	2100	2	4.75	42430328050	921783	60.72	43750	47200	43300	57400	30950	44200	46033.34	13.65	149931	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	17295	-185.94	7.48	12	2.47	-249.00	6189.00	47400	20240607	-2.32	6470	20231004	615.61	47400	-2.32	20240607	11050	319.00	20240103	47400	-2.32	20240607	6470	615.61	20231004	2.02	N	089030	500	189 억	5100301	N	N	2085	N	00	N
108	20240610	140616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46500	2300	2	5.20	36530917500	794747	52.36	43750	47200	43300	57400	30950	44200	45968.40	13.65	136862	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	17369	-186.75	7.51	12	2.13	-249.00	6189.00	47400	20240607	-1.90	6470	20231004	618.70	47400	-1.90	20240607	11050	320.81	20240103	47400	-1.90	20240607	6470	618.70	20231004	2.02	N	089030	500	189 억	5100301	N	N	2085	N	00	N
109	20240610	130614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46750	2550	2	5.77	31880668500	694996	45.78	43750	47200	43300	57400	30950	44200	45874.91	13.65	105079	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	17463	-187.75	7.55	12	1.86	-249.00	6189.00	47400	20240607	-1.37	6470	20231004	622.57	47400	-1.37	20240607	11050	323.08	20240103	47400	-1.37	20240607	6470	622.57	20231004	2.02	N	089030	500	189 억	5100301	N	N	2085	N	00	N
110	20240610	120615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46850	2650	2	6.00	27546305750	602362	39.68	43750	47200	43300	57400	30950	44200	45733.84	13.65	80803	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	17500	-188.15	7.57	12	1.61	-249.00	6189.00	47400	20240607	-1.16	6470	20231004	624.11	47400	-1.16	20240607	11050	323.98	20240103	47400	-1.16	20240607	6470	624.11	20231004	2.02	N	089030	500	189 억	5100301	N	N	2085	N	00	N
111	20240610	110618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45950	1750	2	3.96	18159426750	400966	26.41	43750	46300	43300	57400	30950	44200	45292.79	13.65	46781	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	17164	-184.54	7.42	12	1.07	-249.00	6189.00	47400	20240607	-3.06	6470	20231004	610.20	47400	-3.06	20240607	11050	315.84	20240103	47400	-3.06	20240607	6470	610.20	20231004	2.02	N	089030	500	189 억	5100301	N	N	2085	N	00	N
112	20240610	100614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45700	1500	2	3.39	11631456100	258702	17.04	43750	45850	43300	57400	30950	44200	44964.73	13.65	8189	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	17071	-183.53	7.38	12	0.69	-249.00	6189.00	47400	20240607	-3.59	6470	20231004	606.34	47400	-3.59	20240607	11050	313.57	20240103	47400	-3.59	20240607	6470	606.34	20231004	2.02	N	089030	500	189 억	5100301	N	N	2085	N	00	N
113	20240610	090621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44600	400	2	0.90	1579648000	35803	2.36	43750	44700	43300	57400	30950	44200	44117.51	13.65	-678	49566	46882	44716	42032	39866	48225	43375	190	13200	500	33590	50	1	37353645	16660	-179.12	7.21	12	0.10	-249.00	6189.00	47400	20240607	-5.91	6470	20231004	589.34	47400	-5.91	20240607	11050	303.62	20240103	47400	-5.91	20240607	6470	589.34	20231004	2.02	N	089030	500	189 억	5100301	N	N	2085	N	00	N
114	20240607	160635	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	44200	-200	5	-0.45	68437768550	1513696	123.53	43300	47400	42550	57700	31100	44400	45213.69	13.39	77583	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	16510	-177.51	7.14	12	4.05	-249.00	6189.00	47400	20240607	-6.75	6470	20231004	583.15	47400	-6.75	20240607	11050	300.00	20240103	47400	-6.75	20240607	6470	583.15	20231004	2.09	N	089030	500	189 억	5000545	N	N	2085	N	01	N
115	20240607	150641	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	43750	-650	5	-1.46	65235977750	1440778	117.58	43300	47400	42550	57700	31100	44400	45279.29	13.39	70866	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	16342	-175.70	7.07	12	3.86	-249.00	6189.00	47400	20240607	-7.70	6470	20231004	576.20	47400	-7.70	20240607	11050	295.93	20240103	47400	-7.70	20240607	6470	576.20	20231004	2.09	N	089030	500	189 억	5000545	N	N	1420	N	01	N
116	20240607	140636	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	44950	550	2	1.24	51516505250	1128999	92.13	43300	47400	42850	57700	31100	44400	45632.01	13.39	39189	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	16790	-180.52	7.26	12	3.02	-249.00	6189.00	47400	20240607	-5.17	6470	20231004	594.74	47400	-5.17	20240607	11050	306.79	20240103	47400	-5.17	20240607	6470	594.74	20231004	2.09	N	089030	500	189 억	5000545	N	N	1420	N	01	N
117	20240607	130631	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45600	1200	2	2.70	45700448050	1000744	81.67	43300	47400	42850	57700	31100	44400	45668.52	13.39	38521	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	17033	-183.13	7.37	12	2.68	-249.00	6189.00	47400	20240607	-3.80	6470	20231004	604.79	47400	-3.80	20240607	11050	312.67	20240103	47400	-3.80	20240607	6470	604.79	20231004	2.09	N	089030	500	189 억	5000545	N	N	1420	N	01	N
118	20240607	120636	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45300	900	2	2.03	43061592300	942936	76.95	43300	47400	42850	57700	31100	44400	45669.74	13.39	48173	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	16921	-181.93	7.32	12	2.52	-249.00	6189.00	47400	20240607	-4.43	6470	20231004	600.15	47400	-4.43	20240607	11050	309.95	20240103	47400	-4.43	20240607	6470	600.15	20231004	2.09	N	089030	500	189 억	5000545	N	N	1420	N	01	N
119	20240607	110629	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45950	1550	2	3.49	38431583250	841671	68.69	43300	47400	42850	57700	31100	44400	45663.48	13.39	68698	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	17164	-184.54	7.42	12	2.25	-249.00	6189.00	47400	20240607	-3.06	6470	20231004	610.20	47400	-3.06	20240607	11050	315.84	20240103	47400	-3.06	20240607	6470	610.20	20231004	2.09	N	089030	500	189 억	5000545	N	N	1420	N	01	N
120	20240607	100636	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45700	1300	2	2.93	21690707700	482090	39.34	43300	46300	42850	57700	31100	44400	44995.06	13.39	45181	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	17071	-183.53	7.38	12	1.29	-249.00	6189.00	46300	20240607	-1.30	6470	20231004	606.34	46300	-1.30	20240607	11050	313.57	20240103	46300	-1.30	20240607	6470	606.34	20231004	2.09	N	089030	500	189 억	5000545	N	N	1420	N	01	N
121	20240607	090634	54	100.00	KOSDAQ		반도체	N	N	N	N	N	43800	-600	5	-1.35	3426856750	78943	6.44	43300	44250	42850	57700	31100	44400	43388.55	13.39	-1997	46933	45666	43633	42366	40333	46300	43000	190	13300	500	33740	50	1	37353645	16361	-175.90	7.08	12	0.21	-249.00	6189.00	45200	20240528	-3.10	6470	20231004	576.97	45200	-3.10	20240528	11050	296.38	20240103	45200	-3.10	20240528	6470	576.97	20231004	2.09	N	089030	500	189 억	5000545	N	N	1420	N	01	N
122	20240605	160634	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44400	1850	2	4.35	52073928150	1198089	157.58	43700	44900	41600	55300	29800	42550	43463.21	13.49	-27684	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	16585	-178.31	7.17	12	3.21	-249.00	6189.00	45200	20240528	-1.77	6470	20231004	586.24	45200	-1.77	20240528	11050	301.81	20240103	45200	-1.77	20240528	6470	586.24	20231004	2.10	N	089030	500	189 억	5037337	N	N	1420	N	00	N
123	20240605	150629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44500	1950	2	4.58	49351989150	1136802	149.52	43700	44900	41600	55300	29800	42550	43413.01	13.49	-30570	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	16622	-178.71	7.19	12	3.04	-249.00	6189.00	45200	20240528	-1.55	6470	20231004	587.79	45200	-1.55	20240528	11050	302.71	20240103	45200	-1.55	20240528	6470	587.79	20231004	2.10	N	089030	500	189 억	5037337	N	N	1057	N	00	N
124	20240605	140632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43600	1050	2	2.47	38154328600	883683	116.23	43700	44900	41600	55300	29800	42550	43176.50	13.49	-41954	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	16286	-175.10	7.04	12	2.37	-249.00	6189.00	45200	20240528	-3.54	6470	20231004	573.88	45200	-3.54	20240528	11050	294.57	20240103	45200	-3.54	20240528	6470	573.88	20231004	2.10	N	089030	500	189 억	5037337	N	N	1057	N	00	N
125	20240605	130633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42700	150	2	0.35	32974342250	764161	100.51	43700	44900	41600	55300	29800	42550	43151.05	13.49	-65732	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	15950	-171.49	6.90	12	2.05	-249.00	6189.00	45200	20240528	-5.53	6470	20231004	559.97	45200	-5.53	20240528	11050	286.43	20240103	45200	-5.53	20240528	6470	559.97	20231004	2.10	N	089030	500	189 억	5037337	N	N	1057	N	00	N
126	20240605	120630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42700	150	2	0.35	30835807750	714322	93.95	43700	44900	41600	55300	29800	42550	43167.95	13.49	-60243	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	15950	-171.49	6.90	12	1.91	-249.00	6189.00	45200	20240528	-5.53	6470	20231004	559.97	45200	-5.53	20240528	11050	286.43	20240103	45200	-5.53	20240528	6470	559.97	20231004	2.10	N	089030	500	189 억	5037337	N	N	1057	N	00	N
127	20240605	110632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43050	500	2	1.18	28781481400	666276	87.63	43700	44900	41600	55300	29800	42550	43197.55	13.49	-61177	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	16081	-172.89	6.96	12	1.78	-249.00	6189.00	45200	20240528	-4.76	6470	20231004	565.38	45200	-4.76	20240528	11050	289.59	20240103	45200	-4.76	20240528	6470	565.38	20231004	2.10	N	089030	500	189 억	5037337	N	N	1057	N	00	N
128	20240605	100632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41850	-700	5	-1.65	22871947100	528173	69.47	43700	44900	41600	55300	29800	42550	43303.91	13.49	-44992	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	15633	-168.07	6.76	12	1.41	-249.00	6189.00	45200	20240528	-7.41	6470	20231004	546.83	45200	-7.41	20240528	11050	278.73	20240103	45200	-7.41	20240528	6470	546.83	20231004	2.10	N	089030	500	189 억	5037337	N	N	1057	N	00	N
129	20240605	090630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43000	450	2	1.06	3322909450	76331	10.04	43700	44150	43000	55300	29800	42550	43533.09	13.49	-11508	45950	44250	43300	41600	40650	43775	41125	190	12750	500	32330	50	1	37353645	16062	-172.69	6.95	12	0.20	-249.00	6189.00	45200	20240528	-4.87	6470	20231004	564.61	45200	-4.87	20240528	11050	289.14	20240103	45200	-4.87	20240528	6470	564.61	20231004	2.10	N	089030	500	189 억	5037337	N	N	1057	N	00	N
130	20240604	160626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42550	-800	5	-1.85	31737085050	730025	68.78	43500	45000	42350	56300	30350	43350	43475.01	13.44	22627	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	15894	-170.88	6.88	12	1.95	-249.00	6189.00	45200	20240528	-5.86	6470	20231004	557.65	45200	-5.86	20240528	11050	285.07	20240103	45200	-5.86	20240528	6470	557.65	20231004	2.09	N	089030	500	189 억	5022096	N	N	1057	N	00	N
131	20240604	150626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42400	-950	5	-2.19	30451749450	699810	65.93	43500	45000	42350	56300	30350	43350	43514.34	13.44	25058	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	15838	-170.28	6.85	12	1.87	-249.00	6189.00	45200	20240528	-6.19	6470	20231004	555.33	45200	-6.19	20240528	11050	283.71	20240103	45200	-6.19	20240528	6470	555.33	20231004	2.09	N	089030	500	189 억	5022096	N	N	6839	N	00	N
132	20240604	140628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43000	-350	5	-0.81	26497816000	607098	57.20	43500	45000	42350	56300	30350	43350	43646.74	13.44	12060	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	16062	-172.69	6.95	12	1.63	-249.00	6189.00	45200	20240528	-4.87	6470	20231004	564.61	45200	-4.87	20240528	11050	289.14	20240103	45200	-4.87	20240528	6470	564.61	20231004	2.09	N	089030	500	189 억	5022096	N	N	6839	N	00	N
133	20240604	130625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43300	-50	5	-0.12	22680395350	518207	48.82	43500	45000	42350	56300	30350	43350	43767.15	13.44	13165	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	16174	-173.90	7.00	12	1.39	-249.00	6189.00	45200	20240528	-4.20	6470	20231004	569.24	45200	-4.20	20240528	11050	291.86	20240103	45200	-4.20	20240528	6470	569.24	20231004	2.09	N	089030	500	189 억	5022096	N	N	6839	N	00	N
134	20240604	120624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43350	0	3	0.00	20491183850	467719	44.07	43500	45000	42350	56300	30350	43350	43811.00	13.44	20877	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	16193	-174.10	7.00	12	1.25	-249.00	6189.00	45200	20240528	-4.09	6470	20231004	570.02	45200	-4.09	20240528	11050	292.31	20240103	45200	-4.09	20240528	6470	570.02	20231004	2.09	N	089030	500	189 억	5022096	N	N	6839	N	00	N
135	20240604	110621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43400	50	2	0.12	18666922400	425731	40.11	43500	45000	42350	56300	30350	43350	43846.89	13.44	23177	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	16211	-174.30	7.01	12	1.14	-249.00	6189.00	45200	20240528	-3.98	6470	20231004	570.79	45200	-3.98	20240528	11050	292.76	20240103	45200	-3.98	20240528	6470	570.79	20231004	2.09	N	089030	500	189 억	5022096	N	N	6839	N	00	N
136	20240604	100624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44000	650	2	1.50	14467330700	329621	31.05	43500	45000	42350	56300	30350	43350	43890.99	13.44	9486	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	16436	-176.71	7.11	12	0.88	-249.00	6189.00	45200	20240528	-2.65	6470	20231004	580.06	45200	-2.65	20240528	11050	298.19	20240103	45200	-2.65	20240528	6470	580.06	20231004	2.09	N	089030	500	189 억	5022096	N	N	6839	N	00	N
137	20240604	090624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42750	-600	5	-1.38	1710299250	39777	3.75	43500	43850	42550	56300	30350	43350	42996.17	13.44	1591	45816	44582	42716	41482	39616	45200	42100	190	12950	500	32940	50	1	37353645	15969	-171.69	6.91	12	0.11	-249.00	6189.00	45200	20240528	-5.42	6470	20231004	560.74	45200	-5.42	20240528	11050	286.88	20240103	45200	-5.42	20240528	6470	560.74	20231004	2.09	N	089030	500	189 억	5022096	N	N	6839	N	00	N
138	20240603	160618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43350	50	2	0.12	44598365150	1056246	40.32	42900	43950	40850	56200	30350	43300	42221.56	13.51	-76832	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	16193	-174.10	7.00	12	2.83	-249.00	6189.00	45200	20240528	-4.09	6470	20231004	570.02	45200	-4.09	20240528	11050	292.31	20240103	45200	-4.09	20240528	6470	570.02	20231004	2.11	N	089030	500	189 억	5048228	N	N	6839	N	00	N
139	20240603	150619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43400	100	2	0.23	41955420000	995205	37.99	42900	43950	40850	56200	30350	43300	42156.65	13.51	-69282	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	16211	-174.30	7.01	12	2.66	-249.00	6189.00	45200	20240528	-3.98	6470	20231004	570.79	45200	-3.98	20240528	11050	292.76	20240103	45200	-3.98	20240528	6470	570.79	20231004	2.11	N	089030	500	189 억	5048228	N	N	286	N	00	N
140	20240603	140615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41550	-1750	5	-4.04	33733129700	803218	30.66	42900	43950	40850	56200	30350	43300	41996.19	13.51	-44974	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	15520	-166.87	6.71	12	2.15	-249.00	6189.00	45200	20240528	-8.08	6470	20231004	542.19	45200	-8.08	20240528	11050	276.02	20240103	45200	-8.08	20240528	6470	542.19	20231004	2.11	N	089030	500	189 억	5048228	N	N	286	N	00	N
141	20240603	130618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41450	-1850	5	-4.27	30633745200	728813	27.82	42900	43950	40850	56200	30350	43300	42030.99	13.51	-48699	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	15483	-166.47	6.70	12	1.95	-249.00	6189.00	45200	20240528	-8.30	6470	20231004	540.65	45200	-8.30	20240528	11050	275.11	20240103	45200	-8.30	20240528	6470	540.65	20231004	2.11	N	089030	500	189 억	5048228	N	N	286	N	00	N
142	20240603	120617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41200	-2100	5	-4.85	28563323750	678673	25.91	42900	43950	40850	56200	30350	43300	42085.60	13.51	-44904	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	15390	-165.46	6.66	12	1.82	-249.00	6189.00	45200	20240528	-8.85	6470	20231004	536.79	45200	-8.85	20240528	11050	272.85	20240103	45200	-8.85	20240528	6470	536.79	20231004	2.11	N	089030	500	189 억	5048228	N	N	286	N	00	N
143	20240603	110613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41150	-2150	5	-4.97	26434813550	627036	23.94	42900	43950	40850	56200	30350	43300	42156.92	13.51	-44106	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	15371	-165.26	6.65	12	1.68	-249.00	6189.00	45200	20240528	-8.96	6470	20231004	536.01	45200	-8.96	20240528	11050	272.40	20240103	45200	-8.96	20240528	6470	536.01	20231004	2.11	N	089030	500	189 억	5048228	N	N	286	N	00	N
144	20240603	100611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41400	-1900	5	-4.39	19384089700	457338	17.46	42900	43950	40850	56200	30350	43300	42383.01	13.51	-21062	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	15464	-166.27	6.69	12	1.22	-249.00	6189.00	45200	20240528	-8.41	6470	20231004	539.88	45200	-8.41	20240528	11050	274.66	20240103	45200	-8.41	20240528	6470	539.88	20231004	2.11	N	089030	500	189 억	5048228	N	N	286	N	00	N
145	20240603	090610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43100	-200	5	-0.46	3370931000	78770	3.01	42900	43300	42500	56200	30350	43300	42789.45	13.51	1171	47700	45500	41500	39300	35300	46600	40400	190	12900	500	32900	50	1	37353645	16099	-173.09	6.96	12	0.21	-249.00	6189.00	45200	20240528	-4.65	6470	20231004	566.15	45200	-4.65	20240528	11050	290.05	20240103	45200	-4.65	20240528	6470	566.15	20231004	2.11	N	089030	500	189 억	5048228	N	N	286	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History