KissMeData/183300/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160825	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61700	0	3	0.00	3343363500	54656	70.13	60500	62000	59500	80200	43200	61700	61170.99	34.23	0	-22894	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6454	14.73	2.37	12	0.52	4188.00	26005.00	64000	20230626	-3.59	39250	20220930	57.20	64000	-3.59	20230626	41550	48.50	20230517	64000	-3.59	20230626	39250	57.20	20220930	1.74	Y	183300	500	52 억	3580333	N	N	5874	N	N
3	20230630	150828	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61900	200	2	0.32	3004966700	49179	63.10	60500	62000	59500	80200	43200	61700	61102.64	34.23	0	-20937	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6475	14.78	2.38	12	0.47	4188.00	26005.00	64000	20230626	-3.28	39250	20220930	57.71	64000	-3.28	20230626	41550	48.98	20230517	64000	-3.28	20230626	39250	57.71	20220930	1.74	Y	183300	500	52 억	3580333	N	N	4344	N	N
4	20230630	140826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61700	0	3	0.00	2414379600	39611	50.83	60500	61800	59500	80200	43200	61700	60952.25	34.23	0	-16028	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6454	14.73	2.37	12	0.38	4188.00	26005.00	64000	20230626	-3.59	39250	20220930	57.20	64000	-3.59	20230626	41550	48.50	20230517	64000	-3.59	20230626	39250	57.20	20220930	1.74	Y	183300	500	52 억	3580333	N	N	4344	N	N
5	20230630	130826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61300	-400	5	-0.65	1948958000	32035	41.10	60500	61800	59500	80200	43200	61700	60838.40	34.23	0	-13199	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6412	14.64	2.36	12	0.31	4188.00	26005.00	64000	20230626	-4.22	39250	20220930	56.18	64000	-4.22	20230626	41550	47.53	20230517	64000	-4.22	20230626	39250	56.18	20220930	1.74	Y	183300	500	52 억	3580333	N	N	4344	N	N
6	20230630	120824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61100	-600	5	-0.97	1615843500	26588	34.12	60500	61800	59500	80200	43200	61700	60773.41	34.23	0	-10637	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6391	14.59	2.35	12	0.25	4188.00	26005.00	64000	20230626	-4.53	39250	20220930	55.67	64000	-4.53	20230626	41550	47.05	20230517	64000	-4.53	20230626	39250	55.67	20220930	1.74	Y	183300	500	52 억	3580333	N	N	4344	N	N
7	20230630	110826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61400	-300	5	-0.49	1284142300	21185	27.18	60500	61700	59500	80200	43200	61700	60615.64	34.23	0	-8218	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6423	14.66	2.36	12	0.20	4188.00	26005.00	64000	20230626	-4.06	39250	20220930	56.43	64000	-4.06	20230626	41550	47.77	20230517	64000	-4.06	20230626	39250	56.43	20220930	1.74	Y	183300	500	52 억	3580333	N	N	4344	N	N
8	20230630	100826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61200	-500	5	-0.81	865742700	14382	18.45	60500	61500	59500	80200	43200	61700	60196.27	34.23	0	-5605	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6402	14.61	2.35	12	0.14	4188.00	26005.00	64000	20230626	-4.38	39250	20220930	55.92	64000	-4.38	20230626	41550	47.29	20230517	64000	-4.38	20230626	39250	55.92	20220930	1.74	Y	183300	500	52 억	3580333	N	N	4344	N	N
9	20230630	090827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-2200	5	-3.57	320998900	5334	6.84	60500	61200	59500	80200	43200	61700	60179.77	34.23	0	-3020	64233	62966	61233	59966	58233	63600	60600	52	18500	500	44420	100	1	10460684	6224	14.21	2.29	12	0.05	4188.00	26005.00	64000	20230626	-7.03	39250	20220930	51.59	64000	-7.03	20230626	41550	43.20	20230517	64000	-7.03	20230626	39250	51.59	20220930	1.74	Y	183300	500	52 억	3580333	N	N	4344	N	N
10	20230629	160824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61700	2200	2	3.70	4766444900	77927	143.44	59500	62500	59500	77300	41700	59500	61161.13	34.21	0	6556	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6454	14.73	2.37	12	0.74	4188.00	26005.00	64000	20230626	-3.59	39250	20220930	57.20	64000	-3.59	20230626	41550	48.50	20230517	64000	-3.59	20230626	39250	57.20	20220930	1.64	Y	183300	500	52 억	3579035	N	N	4344	N	N
11	20230629	150822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60900	1400	2	2.35	4553425000	74465	137.06	59500	62500	59500	77300	41700	59500	61148.55	34.21	0	6672	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6371	14.54	2.34	12	0.71	4188.00	26005.00	64000	20230626	-4.84	39250	20220930	55.16	64000	-4.84	20230626	41550	46.57	20230517	64000	-4.84	20230626	39250	55.16	20220930	1.64	Y	183300	500	52 억	3579035	N	N	3411	N	N
12	20230629	140819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61200	1700	2	2.86	3993585900	65326	120.24	59500	62500	59500	77300	41700	59500	61133.20	34.21	0	6770	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6402	14.61	2.35	12	0.62	4188.00	26005.00	64000	20230626	-4.38	39250	20220930	55.92	64000	-4.38	20230626	41550	47.29	20230517	64000	-4.38	20230626	39250	55.92	20220930	1.64	Y	183300	500	52 억	3579035	N	N	3411	N	N
13	20230629	130820	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61900	2400	2	4.03	3054258000	50159	92.32	59500	62100	59500	77300	41700	59500	60891.55	34.21	0	4037	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6475	14.78	2.38	12	0.48	4188.00	26005.00	64000	20230626	-3.28	39250	20220930	57.71	64000	-3.28	20230626	41550	48.98	20230517	64000	-3.28	20230626	39250	57.71	20220930	1.64	Y	183300	500	52 억	3579035	N	N	3411	N	N
14	20230629	120823	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61500	2000	2	3.36	2647070400	43521	80.11	59500	62100	59500	77300	41700	59500	60822.86	34.21	0	3637	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6433	14.68	2.36	12	0.42	4188.00	26005.00	64000	20230626	-3.91	39250	20220930	56.69	64000	-3.91	20230626	41550	48.01	20230517	64000	-3.91	20230626	39250	56.69	20220930	1.64	Y	183300	500	52 억	3579035	N	N	3411	N	N
15	20230629	110824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61000	1500	2	2.52	2265902100	37293	68.64	59500	62100	59500	77300	41700	59500	60759.48	34.21	0	3636	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6381	14.57	2.35	12	0.36	4188.00	26005.00	64000	20230626	-4.69	39250	20220930	55.41	64000	-4.69	20230626	41550	46.81	20230517	64000	-4.69	20230626	39250	55.41	20220930	1.64	Y	183300	500	52 억	3579035	N	N	3411	N	N
16	20230629	100825	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60400	900	2	1.51	1004429600	16670	30.68	59500	60800	59500	77300	41700	59500	60253.77	34.21	0	1347	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6318	14.42	2.32	12	0.16	4188.00	26005.00	64000	20230626	-5.62	39250	20220930	53.89	64000	-5.62	20230626	41550	45.37	20230517	64000	-5.62	20230626	39250	53.89	20220930	1.64	Y	183300	500	52 억	3579035	N	N	3411	N	N
17	20230629	090745	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60100	600	2	1.01	88329500	1470	2.71	59500	60500	59500	77300	41700	59500	60088.50	34.21	0	112	61833	60666	59733	58566	57633	60200	58100	52	17800	500	42840	100	1	10460684	6287	14.35	2.31	12	0.01	4188.00	26005.00	64000	20230626	-6.09	39250	20220930	53.12	64000	-6.09	20230626	41550	44.65	20230517	64000	-6.09	20230626	39250	53.12	20220930	1.64	Y	183300	500	52 억	3579035	N	N	3411	N	N
18	20230628	160812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-700	5	-1.16	3212919700	53979	39.88	60300	60900	58800	78200	42200	60200	59520.10	34.21	0	11402	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6224	14.21	2.29	12	0.52	4188.00	26005.00	64000	20230626	-7.03	39250	20220930	51.59	64000	-7.03	20230626	41550	43.20	20230517	64000	-7.03	20230626	39250	51.59	20220930	1.62	Y	183300	500	52 억	3578330	N	N	3297	N	N
19	20230628	150818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-700	5	-1.16	3003239400	50449	37.27	60300	60900	58800	78200	42200	60200	59528.56	34.21	0	11599	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6224	14.21	2.29	12	0.48	4188.00	26005.00	64000	20230626	-7.03	39250	20220930	51.59	64000	-7.03	20230626	41550	43.20	20230517	64000	-7.03	20230626	39250	51.59	20220930	1.62	Y	183300	500	52 억	3578330	N	N	4765	N	N
20	20230628	140816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-900	5	-1.50	2814455200	47272	34.92	60300	60900	58800	78200	42200	60200	59535.73	34.21	0	10945	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6203	14.16	2.28	12	0.45	4188.00	26005.00	64000	20230626	-7.34	39250	20220930	51.08	64000	-7.34	20230626	41550	42.72	20230517	64000	-7.34	20230626	39250	51.08	20220930	1.62	Y	183300	500	52 억	3578330	N	N	4765	N	N
21	20230628	130816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59900	-300	5	-0.50	2586347800	43447	32.10	60300	60900	58800	78200	42200	60200	59526.88	34.21	0	10888	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6266	14.30	2.30	12	0.42	4188.00	26005.00	64000	20230626	-6.41	39250	20220930	52.61	64000	-6.41	20230626	41550	44.16	20230517	64000	-6.41	20230626	39250	52.61	20220930	1.62	Y	183300	500	52 억	3578330	N	N	4765	N	N
22	20230628	120827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	-400	5	-0.66	2329090000	39151	28.92	60300	60900	58800	78200	42200	60200	59487.67	34.21	0	10689	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6255	14.28	2.30	12	0.37	4188.00	26005.00	64000	20230626	-6.56	39250	20220930	52.36	64000	-6.56	20230626	41550	43.92	20230517	64000	-6.56	20230626	39250	52.36	20220930	1.62	Y	183300	500	52 억	3578330	N	N	4765	N	N
23	20230628	110821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-1000	5	-1.66	1788801500	30030	22.18	60300	60900	58900	78200	42200	60200	59564.53	34.21	0	7268	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6193	14.14	2.28	12	0.29	4188.00	26005.00	64000	20230626	-7.50	39250	20220930	50.83	64000	-7.50	20230626	41550	42.48	20230517	64000	-7.50	20230626	39250	50.83	20220930	1.62	Y	183300	500	52 억	3578330	N	N	4765	N	N
24	20230628	100822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59400	-800	5	-1.33	1095393300	18309	13.53	60300	60900	59200	78200	42200	60200	59825.60	34.21	0	7082	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6214	14.18	2.28	12	0.18	4188.00	26005.00	64000	20230626	-7.19	39250	20220930	51.34	64000	-7.19	20230626	41550	42.96	20230517	64000	-7.19	20230626	39250	51.34	20220930	1.62	Y	183300	500	52 억	3578330	N	N	4765	N	N
25	20230628	090819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60900	700	2	1.16	210087400	3476	2.57	60300	60900	60100	78200	42200	60200	60448.27	34.21	0	114	63333	61766	60433	58866	57533	61100	58200	52	18000	500	43340	100	1	10460684	6371	14.54	2.34	12	0.03	4188.00	26005.00	64000	20230626	-4.84	39250	20220930	55.16	64000	-4.84	20230626	41550	46.57	20230517	64000	-4.84	20230626	39250	55.16	20220930	1.62	Y	183300	500	52 억	3578330	N	N	4765	N	N
26	20230627	160817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60200	-1200	5	-1.95	8077472600	135103	66.19	61700	62000	59100	79800	43000	61400	59786.16	34.22	0	22968	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6297	14.37	2.31	12	1.29	4188.00	26005.00	64000	20230626	-5.94	39250	20220930	53.38	64000	-5.94	20230626	41550	44.89	20230517	64000	-5.94	20230626	39250	53.38	20220930	1.62	Y	183300	500	52 억	3579358	N	N	4765	N	N
27	20230627	150823	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-1400	5	-2.28	7842798700	131197	64.27	61700	62000	59100	79800	43000	61400	59777.56	34.22	0	23447	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6276	14.33	2.31	12	1.25	4188.00	26005.00	64000	20230626	-6.25	39250	20220930	52.87	64000	-6.25	20230626	41550	44.40	20230517	64000	-6.25	20230626	39250	52.87	20220930	1.62	Y	183300	500	52 억	3579358	N	N	9837	N	N
28	20230627	140832	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60200	-1200	5	-1.95	6826561500	114316	56.00	61700	62000	59100	79800	43000	61400	59715.11	34.22	0	25366	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6297	14.37	2.31	12	1.09	4188.00	26005.00	64000	20230626	-5.94	39250	20220930	53.38	64000	-5.94	20230626	41550	44.89	20230517	64000	-5.94	20230626	39250	53.38	20220930	1.62	Y	183300	500	52 억	3579358	N	N	9837	N	N
29	20230627	130830	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	-1700	5	-2.77	5920693700	99233	48.61	61700	62000	59100	79800	43000	61400	59662.81	34.22	0	23586	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6245	14.26	2.30	12	0.95	4188.00	26005.00	64000	20230626	-6.72	39250	20220930	52.10	64000	-6.72	20230626	41550	43.68	20230517	64000	-6.72	20230626	39250	52.10	20220930	1.62	Y	183300	500	52 억	3579358	N	N	9837	N	N
30	20230627	120831	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-1900	5	-3.09	4881982800	81778	40.06	61700	62000	59100	79800	43000	61400	59695.91	34.22	0	19278	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6224	14.21	2.29	12	0.78	4188.00	26005.00	64000	20230626	-7.03	39250	20220930	51.59	64000	-7.03	20230626	41550	43.20	20230517	64000	-7.03	20230626	39250	51.59	20220930	1.62	Y	183300	500	52 억	3579358	N	N	9837	N	N
31	20230627	110838	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-1400	5	-2.28	3536202900	59175	28.99	61700	62000	59100	79800	43000	61400	59755.61	34.22	0	12795	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6276	14.33	2.31	12	0.57	4188.00	26005.00	64000	20230626	-6.25	39250	20220930	52.87	64000	-6.25	20230626	41550	44.40	20230517	64000	-6.25	20230626	39250	52.87	20220930	1.62	Y	183300	500	52 억	3579358	N	N	9837	N	N
32	20230627	100813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	-1700	5	-2.77	2137179200	35657	17.47	61700	62000	59300	79800	43000	61400	59933.04	34.22	0	4201	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6245	14.26	2.30	12	0.34	4188.00	26005.00	64000	20230626	-6.72	39250	20220930	52.10	64000	-6.72	20230626	41550	43.68	20230517	64000	-6.72	20230626	39250	52.10	20220930	1.62	Y	183300	500	52 억	3579358	N	N	9837	N	N
33	20230627	090818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61400	0	3	0.00	236145000	3862	1.89	61700	62000	60600	79800	43000	61400	61139.02	34.22	0	-239	65466	63432	61966	59932	58466	62700	59200	52	18400	500	44200	100	1	10460684	6423	14.66	2.36	12	0.04	4188.00	26005.00	64000	20230626	-4.06	39250	20220930	56.43	64000	-4.06	20230626	41550	47.77	20230517	64000	-4.06	20230626	39250	56.43	20220930	1.62	Y	183300	500	52 억	3579358	N	N	9837	N	N
34	20230626	160817	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61400	1200	2	1.99	12683784700	203523	294.32	61700	64000	60500	78200	42200	60200	62321.36	35.98	0	-7328	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6153	14.66	2.36	12	2.03	4188.00	26005.00	64000	20230626	-4.06	39250	20220930	56.43	64000	-4.06	20230626	41550	47.77	20230517	64000	-4.06	20230626	39250	56.43	20220930	1.75	Y	183300	500	50 억	3605544	N	N	9837	N	N
35	20230626	150823	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61900	1700	2	2.82	11787546700	189003	273.32	61700	64000	60500	78200	42200	60200	62366.99	35.98	0	-11615	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6203	14.78	2.38	12	1.89	4188.00	26005.00	64000	20230626	-3.28	39250	20220930	57.71	64000	-3.28	20230626	41550	48.98	20230517	64000	-3.28	20230626	39250	57.71	20220930	1.75	Y	183300	500	50 억	3605544	N	N	8796	N	N
36	20230626	140821	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	63200	3000	2	4.98	9958704500	159796	231.09	61700	64000	60500	78200	42200	60200	62321.38	35.98	0	-11360	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6333	15.09	2.43	12	1.59	4188.00	26005.00	64000	20230626	-1.25	39250	20220930	61.02	64000	-1.25	20230626	41550	52.11	20230517	64000	-1.25	20230626	39250	61.02	20220930	1.75	Y	183300	500	50 억	3605544	N	N	8796	N	N
37	20230626	130816	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61600	1400	2	2.33	8612047100	138293	199.99	61700	64000	60500	78200	42200	60200	62273.93	35.98	0	-13718	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6173	14.71	2.37	12	1.38	4188.00	26005.00	64000	20230626	-3.75	39250	20220930	56.94	64000	-3.75	20230626	41550	48.26	20230517	64000	-3.75	20230626	39250	56.94	20220930	1.75	Y	183300	500	50 억	3605544	N	N	8796	N	N
38	20230626	120816	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61300	1100	2	1.83	7941387100	127370	184.19	61700	64000	60500	78200	42200	60200	62348.98	35.98	0	-15611	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6143	14.64	2.36	12	1.27	4188.00	26005.00	64000	20230626	-4.22	39250	20220930	56.18	64000	-4.22	20230626	41550	47.53	20230517	64000	-4.22	20230626	39250	56.18	20220930	1.75	Y	183300	500	50 억	3605544	N	N	8796	N	N
39	20230626	110816	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61800	1600	2	2.66	7357013600	117863	170.45	61700	64000	60500	78200	42200	60200	62420.06	35.98	0	-15250	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6193	14.76	2.38	12	1.18	4188.00	26005.00	64000	20230626	-3.44	39250	20220930	57.45	64000	-3.44	20230626	41550	48.74	20230517	64000	-3.44	20230626	39250	57.45	20220930	1.75	Y	183300	500	50 억	3605544	N	N	8796	N	N
40	20230626	100816	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61700	1500	2	2.49	5775941100	92079	133.16	61700	64000	61000	78200	42200	60200	62728.13	35.98	0	-5863	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6183	14.73	2.37	12	0.92	4188.00	26005.00	64000	20230626	-3.59	39250	20220930	57.20	64000	-3.59	20230626	41550	48.50	20230517	64000	-3.59	20230626	39250	57.20	20220930	1.75	Y	183300	500	50 억	3605544	N	N	8796	N	N
41	20230626	090818	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	62000	1800	2	2.99	1466307600	23711	34.29	61700	62500	61000	78200	42200	60200	61840.89	35.98	0	-5159	62000	61100	59600	58700	57200	61550	59150	50	18000	500	43340	100	1	10020447	6213	14.80	2.38	12	0.24	4188.00	26005.00	62500	20230626	-0.80	39250	20220930	57.96	62500	-0.80	20230626	41550	49.22	20230517	62500	-0.80	20230626	39250	57.96	20220930	1.75	Y	183300	500	50 억	3605544	N	N	8796	N	N
42	20230623	180407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60200	1600	2	2.73	4122763400	69150	124.28	58600	60500	58100	76100	41100	58600	59620.50	36.20	132	-17049	60733	59666	58933	57866	57133	59300	57500	50	17500	500	42190	100	1	10020447	6032	14.37	2.31	12	0.69	4188.00	26005.00	62300	20230619	-3.37	39250	20220930	53.38	62300	-3.37	20230619	41550	44.89	20230517	62300	-3.37	20230619	39250	53.38	20220930	1.75	Y	183300	500	50 억	3627850	N	N	8796	N	N
43	20230623	140647	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59900	1300	2	2.22	3140698000	52786	94.87	58600	60500	58100	76100	41100	58600	59498.69	36.20	132	-9724	60733	59666	58933	57866	57133	59300	57500	50	17500	500	42190	100	1	10020447	6002	14.30	2.30	12	0.53	4188.00	26005.00	62300	20230619	-3.85	39250	20220930	52.61	62300	-3.85	20230619	41550	44.16	20230517	62300	-3.85	20230619	39250	52.61	20220930	1.75	Y	183300	500	50 억	3627850	N	N	4286	N	N
44	20230622	160904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58600	-1000	5	-1.68	3276923100	55639	144.81	58800	60000	58200	77400	41800	59600	58896.15	36.10	0	11639	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5872	13.99	2.25	12	0.56	4188.00	26005.00	62300	20230619	-5.94	39250	20220930	49.30	62300	-5.94	20230619	41550	41.03	20230517	62300	-5.94	20230619	39250	49.30	20220930	1.68	Y	183300	500	50 억	3617719	N	N	4286	N	N
45	20230622	150321	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58500	-1100	5	-1.85	3035263400	51504	134.05	58800	60000	58200	77400	41800	59600	58932.58	36.10	0	10240	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5862	13.97	2.25	12	0.51	4188.00	26005.00	62300	20230619	-6.10	39250	20220930	49.04	62300	-6.10	20230619	41550	40.79	20230517	62300	-6.10	20230619	39250	49.04	20220930	1.68	Y	183300	500	50 억	3617719	N	N	5743	N	N
46	20230622	140629	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58500	-1100	5	-1.85	2079132100	35176	91.55	58800	60000	58200	77400	41800	59600	59106.55	36.10	0	5973	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5862	13.97	2.25	12	0.35	4188.00	26005.00	62300	20230619	-6.10	39250	20220930	49.04	62300	-6.10	20230619	41550	40.79	20230517	62300	-6.10	20230619	39250	49.04	20220930	1.68	Y	183300	500	50 억	3617719	N	N	5743	N	N
47	20230622	130951	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59000	-600	5	-1.01	1739494100	29400	76.52	58800	60000	58200	77400	41800	59600	59166.47	36.10	0	4751	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5912	14.09	2.27	12	0.29	4188.00	26005.00	62300	20230619	-5.30	39250	20220930	50.32	62300	-5.30	20230619	41550	42.00	20230517	62300	-5.30	20230619	39250	50.32	20220930	1.68	Y	183300	500	50 억	3617719	N	N	5743	N	N
48	20230622	120128	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59400	-200	5	-0.34	1459473000	24648	64.15	58800	60000	58200	77400	41800	59600	59212.63	36.10	0	4098	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5952	14.18	2.28	12	0.25	4188.00	26005.00	62300	20230619	-4.65	39250	20220930	51.34	62300	-4.65	20230619	41550	42.96	20230517	62300	-4.65	20230619	39250	51.34	20220930	1.68	Y	183300	500	50 억	3617719	N	N	5743	N	N
49	20230622	110949	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-300	5	-0.50	1342326200	22675	59.02	58800	60000	58200	77400	41800	59600	59198.51	36.10	0	4526	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5942	14.16	2.28	12	0.23	4188.00	26005.00	62300	20230619	-4.82	39250	20220930	51.08	62300	-4.82	20230619	41550	42.72	20230517	62300	-4.82	20230619	39250	51.08	20220930	1.68	Y	183300	500	50 억	3617719	N	N	5743	N	N
50	20230622	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59400	-200	5	-0.34	1117904600	18894	49.17	58800	60000	58200	77400	41800	59600	59167.17	36.10	0	4425	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5952	14.18	2.28	12	0.19	4188.00	26005.00	62300	20230619	-4.65	39250	20220930	51.34	62300	-4.65	20230619	41550	42.96	20230517	62300	-4.65	20230619	39250	51.34	20220930	1.68	Y	183300	500	50 억	3617719	N	N	5743	N	N
51	20230622	090112	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-700	5	-1.17	15405200	262	0.68	58800	58900	58600	77400	41800	59600	58798.47	36.10	0	6	61666	60632	59766	58732	57866	60200	58300	50	17800	500	42910	100	1	10020447	5902	14.06	2.26	12	0.00	4188.00	26005.00	62300	20230619	-5.46	39250	20220930	50.06	62300	-5.46	20230619	41550	41.76	20230517	62300	-5.46	20230619	39250	50.06	20220930	1.68	Y	183300	500	50 억	3617719	N	N	5743	N	N
52	20230621	160347	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59600	-1100	5	-1.81	2290257200	38413	58.20	60000	60800	58900	78900	42500	60700	59621.99	35.98	165	6916	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	5972	14.23	2.29	12	0.38	4188.00	26005.00	62300	20230619	-4.33	39250	20220930	51.85	62300	-4.33	20230619	41550	43.44	20230517	62300	-4.33	20230619	39250	51.85	20220930	1.59	Y	183300	500	50 억	3605689	N	N	5743	N	N
53	20230621	150730	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59100	-1600	5	-2.64	2116471400	35485	53.76	60000	60800	58900	78900	42500	60700	59644.11	35.98	165	6486	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	5922	14.11	2.27	12	0.35	4188.00	26005.00	62300	20230619	-5.14	39250	20220930	50.57	62300	-5.14	20230619	41550	42.24	20230517	62300	-5.14	20230619	39250	50.57	20220930	1.59	Y	183300	500	50 억	3605689	N	N	11836	N	N
54	20230621	140817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-1500	5	-2.47	1633829300	27315	41.39	60000	60800	59200	78900	42500	60700	59814.36	35.98	165	3014	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	5932	14.14	2.28	12	0.27	4188.00	26005.00	62300	20230619	-4.98	39250	20220930	50.83	62300	-4.98	20230619	41550	42.48	20230517	62300	-4.98	20230619	39250	50.83	20220930	1.59	Y	183300	500	50 억	3605689	N	N	11836	N	N
55	20230621	130406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59600	-1100	5	-1.81	1296065200	21632	32.77	60000	60800	59400	78900	42500	60700	59914.26	35.98	165	3066	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	5972	14.23	2.29	12	0.22	4188.00	26005.00	62300	20230619	-4.33	39250	20220930	51.85	62300	-4.33	20230619	41550	43.44	20230517	62300	-4.33	20230619	39250	51.85	20220930	1.59	Y	183300	500	50 억	3605689	N	N	11836	N	N
56	20230621	121025	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	-1000	5	-1.65	1140979900	19028	28.83	60000	60800	59400	78900	42500	60700	59963.21	35.98	165	3235	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	5982	14.26	2.30	12	0.19	4188.00	26005.00	62300	20230619	-4.17	39250	20220930	52.10	62300	-4.17	20230619	41550	43.68	20230517	62300	-4.17	20230619	39250	52.10	20220930	1.59	Y	183300	500	50 억	3605689	N	N	11836	N	N
57	20230621	110143	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-700	5	-1.15	905377300	15089	22.86	60000	60800	59400	78900	42500	60700	60002.47	35.98	165	3185	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	6012	14.33	2.31	12	0.15	4188.00	26005.00	62300	20230619	-3.69	39250	20220930	52.87	62300	-3.69	20230619	41550	44.40	20230517	62300	-3.69	20230619	39250	52.87	20220930	1.59	Y	183300	500	50 억	3605689	N	N	11836	N	N
58	20230621	100209	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60100	-600	5	-0.99	433446900	7203	10.91	60000	60800	59700	78900	42500	60700	60175.89	35.98	165	511	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	6022	14.35	2.31	12	0.07	4188.00	26005.00	62300	20230619	-3.53	39250	20220930	53.12	62300	-3.53	20230619	41550	44.65	20230517	62300	-3.53	20230619	39250	53.12	20220930	1.59	Y	183300	500	50 억	3605689	N	N	11836	N	N
59	20230621	090556	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60800	100	2	0.16	97751500	1622	2.46	60000	60800	59700	78900	42500	60700	60266.03	35.98	165	782	62633	61666	60533	59566	58433	61100	59000	50	18200	500	43700	100	1	10020447	6092	14.52	2.34	12	0.02	4188.00	26005.00	62300	20230619	-2.41	39250	20220930	54.90	62300	-2.41	20230619	41550	46.33	20230517	62300	-2.41	20230619	39250	54.90	20220930	1.59	Y	183300	500	50 억	3605689	N	N	11836	N	N
60	20230620	160729	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60700	-700	5	-1.14	3978799700	65965	54.92	60800	61500	59400	79800	43000	61400	60315.98	36.08	264	-12209	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	6082	14.49	2.33	12	0.66	4188.00	26005.00	62300	20230619	-2.57	39250	20220930	54.65	62300	-2.57	20230619	41550	46.09	20230517	62300	-2.57	20230619	39250	54.65	20220930	1.46	Y	183300	500	50 억	3615234	N	N	11836	N	N
61	20230620	150216	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60700	-700	5	-1.14	3823774800	63409	52.80	60800	61500	59400	79800	43000	61400	60303.34	36.08	264	-11306	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	6082	14.49	2.33	12	0.63	4188.00	26005.00	62300	20230619	-2.57	39250	20220930	54.65	62300	-2.57	20230619	41550	46.09	20230517	62300	-2.57	20230619	39250	54.65	20220930	1.46	Y	183300	500	50 억	3615234	N	N	14491	N	N
62	20230620	140704	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60800	-600	5	-0.98	3118477300	51814	43.14	60800	61500	59400	79800	43000	61400	60186.00	36.08	264	-4827	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	6092	14.52	2.34	12	0.52	4188.00	26005.00	62300	20230619	-2.41	39250	20220930	54.90	62300	-2.41	20230619	41550	46.33	20230517	62300	-2.41	20230619	39250	54.90	20220930	1.46	Y	183300	500	50 억	3615234	N	N	14491	N	N
63	20230620	130627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60200	-1200	5	-1.95	2476176000	41159	34.27	60800	61500	59400	79800	43000	61400	60161.23	36.08	264	-4415	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	6032	14.37	2.31	12	0.41	4188.00	26005.00	62300	20230619	-3.37	39250	20220930	53.38	62300	-3.37	20230619	41550	44.89	20230517	62300	-3.37	20230619	39250	53.38	20220930	1.46	Y	183300	500	50 억	3615234	N	N	14491	N	N
64	20230620	120832	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60100	-1300	5	-2.12	2079858900	34531	28.75	60800	61500	59400	79800	43000	61400	60231.64	36.08	264	-6900	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	6022	14.35	2.31	12	0.34	4188.00	26005.00	62300	20230619	-3.53	39250	20220930	53.12	62300	-3.53	20230619	41550	44.65	20230517	62300	-3.53	20230619	39250	53.12	20220930	1.46	Y	183300	500	50 억	3615234	N	N	14491	N	N
65	20230620	110840	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	-1600	5	-2.61	1677157800	27780	23.13	60800	61500	59600	79800	43000	61400	60372.85	36.08	264	-8012	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	5992	14.28	2.30	12	0.28	4188.00	26005.00	62300	20230619	-4.01	39250	20220930	52.36	62300	-4.01	20230619	41550	43.92	20230517	62300	-4.01	20230619	39250	52.36	20220930	1.46	Y	183300	500	50 억	3615234	N	N	14491	N	N
66	20230620	100448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60800	-600	5	-0.98	1221975900	20192	16.81	60800	61500	59600	79800	43000	61400	60517.82	36.08	264	-7010	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	6092	14.52	2.34	12	0.20	4188.00	26005.00	62300	20230619	-2.41	39250	20220930	54.90	62300	-2.41	20230619	41550	46.33	20230517	62300	-2.41	20230619	39250	54.90	20220930	1.46	Y	183300	500	50 억	3615234	N	N	14491	N	N
67	20230620	090504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60100	-1300	5	-2.12	216019600	3581	2.98	60800	61100	60000	79800	43000	61400	60323.82	36.08	264	-1011	64600	63000	60700	59100	56800	63800	59900	50	18400	500	44200	100	1	10020447	6022	14.35	2.31	12	0.04	4188.00	26005.00	62300	20230619	-3.53	39250	20220930	53.12	62300	-3.53	20230619	41550	44.65	20230517	62300	-3.53	20230619	39250	53.12	20220930	1.46	Y	183300	500	50 억	3615234	N	N	14491	N	N
68	20230619	160929	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61400	1600	2	2.68	7297144200	119967	107.00	60500	62300	58400	77700	41900	59800	60826.21	36.46	283	-40132	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	6153	14.66	2.36	12	1.20	4188.00	26005.00	62300	20230619	-1.44	39250	20220930	56.43	62300	-1.44	20230619	41550	47.77	20230517	62300	-1.44	20230619	39250	56.43	20220930	1.18	Y	183300	500	50 억	3653917	N	N	14491	N	N
69	20230619	150305	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61600	1800	2	3.01	7004922200	115210	102.76	60500	62300	58400	77700	41900	59800	60801.34	36.46	283	-39607	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	6173	14.71	2.37	12	1.15	4188.00	26005.00	62300	20230619	-1.12	39250	20220930	56.94	62300	-1.12	20230619	41550	48.26	20230517	62300	-1.12	20230619	39250	56.94	20220930	1.18	Y	183300	500	50 억	3653917	N	N	2204	N	N
70	20230619	141007	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61600	1800	2	3.01	6088976900	100348	89.50	60500	62300	58400	77700	41900	59800	60678.61	36.46	283	-35885	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	6173	14.71	2.37	12	1.00	4188.00	26005.00	62300	20230619	-1.12	39250	20220930	56.94	62300	-1.12	20230619	41550	48.26	20230517	62300	-1.12	20230619	39250	56.94	20220930	1.18	Y	183300	500	50 억	3653917	N	N	2204	N	N
71	20230619	130403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60900	1100	2	1.84	3446665600	57469	51.26	60500	61100	58400	77700	41900	59800	59974.34	36.46	283	-17407	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	6102	14.54	2.34	12	0.57	4188.00	26005.00	61500	20230616	-0.98	39250	20220930	55.16	61500	-0.98	20230616	41550	46.57	20230517	61500	-0.98	20230616	39250	55.16	20220930	1.18	Y	183300	500	50 억	3653917	N	N	2204	N	N
72	20230619	120420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60200	400	2	0.67	2599484600	43535	38.83	60500	60700	58400	77700	41900	59800	59710.22	36.46	283	-11830	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	6032	14.37	2.31	12	0.43	4188.00	26005.00	61500	20230616	-2.11	39250	20220930	53.38	61500	-2.11	20230616	41550	44.89	20230517	61500	-2.11	20230616	39250	53.38	20220930	1.18	Y	183300	500	50 억	3653917	N	N	2204	N	N
73	20230619	110146	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60600	800	2	1.34	1950327900	32784	29.24	60500	60700	58400	77700	41900	59800	59490.24	36.46	283	-7116	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	6072	14.47	2.33	12	0.33	4188.00	26005.00	61500	20230616	-1.46	39250	20220930	54.39	61500	-1.46	20230616	41550	45.85	20230517	61500	-1.46	20230616	39250	54.39	20220930	1.18	Y	183300	500	50 억	3653917	N	N	2204	N	N
74	20230619	100914	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59600	-200	5	-0.33	1183218100	20053	17.89	60500	60600	58400	77700	41900	59800	59004.54	36.46	283	-438	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	5972	14.23	2.29	12	0.20	4188.00	26005.00	61500	20230616	-3.09	39250	20220930	51.85	61500	-3.09	20230616	41550	43.44	20230517	61500	-3.09	20230616	39250	51.85	20220930	1.18	Y	183300	500	50 억	3653917	N	N	2204	N	N
75	20230619	090229	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-300	5	-0.50	153356200	2571	2.29	60500	60600	59000	77700	41900	59800	59648.46	36.46	283	-1140	63733	61766	59533	57566	55333	62750	58550	50	17900	500	43050	100	1	10020447	5962	14.21	2.29	12	0.03	4188.00	26005.00	61500	20230616	-3.25	39250	20220930	51.59	61500	-3.25	20230616	41550	43.20	20230517	61500	-3.25	20230616	39250	51.59	20220930	1.18	Y	183300	500	50 억	3653917	N	N	2204	N	N
76	20230616	160308	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	59800	1700	2	2.93	6744407900	112007	45.33	57300	61500	57300	75500	40700	58100	60214.43	36.63	0	-16983	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	5992	14.28	2.30	12	1.12	4188.00	26005.00	61500	20230616	-2.76	39250	20220930	52.36	61500	-2.76	20230616	41550	43.92	20230517	61500	-2.76	20230616	39250	52.36	20220930	1.22	N	183300	500	50 억	3670849	N	N	2204	N	N
77	20230616	150159	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60000	1900	2	3.27	6502190700	107958	43.69	57300	61500	57300	75500	40700	58100	60228.89	36.63	0	-16597	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	6012	14.33	2.31	12	1.08	4188.00	26005.00	61500	20230616	-2.44	39250	20220930	52.87	61500	-2.44	20230616	41550	44.40	20230517	61500	-2.44	20230616	39250	52.87	20220930	1.22	N	183300	500	50 억	3670849	N	N	32293	N	N
78	20230616	140102	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60700	2600	2	4.48	5466743500	90798	36.75	57300	61500	57300	75500	40700	58100	60207.75	36.63	0	-11445	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	6082	14.49	2.33	12	0.91	4188.00	26005.00	61500	20230616	-1.30	39250	20220930	54.65	61500	-1.30	20230616	41550	46.09	20230517	61500	-1.30	20230616	39250	54.65	20220930	1.22	N	183300	500	50 억	3670849	N	N	32293	N	N
79	20230616	130259	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61100	3000	2	5.16	4497098200	74722	30.24	57300	61500	57300	75500	40700	58100	60184.39	36.63	0	-8790	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	6122	14.59	2.35	12	0.75	4188.00	26005.00	61500	20230616	-0.65	39250	20220930	55.67	61500	-0.65	20230616	41550	47.05	20230517	61500	-0.65	20230616	39250	55.67	20220930	1.22	N	183300	500	50 억	3670849	N	N	32293	N	N
80	20230616	120251	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61200	3100	2	5.34	3606912900	60173	24.35	57300	61300	57300	75500	40700	58100	59942.38	36.63	0	-7593	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	6133	14.61	2.35	12	0.60	4188.00	26005.00	61300	20230616	-0.16	39250	20220930	55.92	61300	-0.16	20230616	41550	47.29	20230517	61300	-0.16	20230616	39250	55.92	20220930	1.22	N	183300	500	50 억	3670849	N	N	32293	N	N
81	20230616	110918	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60300	2200	2	3.79	2511934300	42155	17.06	57300	60900	57300	75500	40700	58100	59588.05	36.63	0	-6101	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	6042	14.40	2.32	12	0.42	4188.00	26005.00	60900	20230616	-0.99	39250	20220930	53.63	60900	-0.99	20230616	41550	45.13	20230517	60900	-0.99	20230616	39250	53.63	20220930	1.22	N	183300	500	50 억	3670849	N	N	32293	N	N
82	20230616	100407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59300	1200	2	2.07	879097500	15054	6.09	57300	59600	57300	75500	40700	58100	58396.27	36.63	0	-1043	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	5942	14.16	2.28	12	0.15	4188.00	26005.00	59700	20230615	-0.67	39250	20220930	51.08	59700	-0.67	20230615	41550	42.72	20230517	59700	-0.67	20230615	39250	51.08	20220930	1.22	N	183300	500	50 억	3670849	N	N	32293	N	N
83	20230616	091022	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58400	300	2	0.52	365348700	6275	2.54	57300	58900	57300	75500	40700	58100	58222.90	36.63	0	-107	62233	60166	57633	55566	53033	61200	56600	50	17400	500	41830	100	1	10020447	5852	13.94	2.25	12	0.06	4188.00	26005.00	59700	20230615	-2.18	39250	20220930	48.79	59700	-2.18	20230615	41550	40.55	20230517	59700	-2.18	20230615	39250	48.79	20220930	1.22	N	183300	500	50 억	3670849	N	N	32293	N	N
84	20230615	150714	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	58200	4100	2	7.58	13812094900	238840	364.34	55500	59700	55100	70300	37900	54100	57829.91	37.23	0	-55338	55566	54832	53766	53032	51966	55200	53400	50	16200	500	38950	100	1	10020447	5832	13.90	2.24	12	2.38	4188.00	26005.00	59700	20230615	-2.51	39250	20220930	48.28	59700	-2.51	20230615	41550	40.07	20230517	59700	-2.51	20230615	39250	48.28	20220930	1.17	Y	183300	500	50 억	3730699	N	N	10053	N	N
85	20230615	140243	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	58100	4000	2	7.39	12527458400	216769	330.67	55500	59700	55100	70300	37900	54100	57791.74	37.23	0	-42976	55566	54832	53766	53032	51966	55200	53400	50	16200	500	38950	100	1	10020447	5822	13.87	2.23	12	2.16	4188.00	26005.00	59700	20230615	-2.68	39250	20220930	48.03	59700	-2.68	20230615	41550	39.83	20230517	59700	-2.68	20230615	39250	48.03	20220930	1.17	Y	183300	500	50 억	3730699	N	N	10053	N	N
86	20230615	131046	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	57200	3100	2	5.73	11286966700	195347	297.99	55500	59700	55100	70300	37900	54100	57779.06	37.23	0	-33128	55566	54832	53766	53032	51966	55200	53400	50	16200	500	38950	100	1	10020447	5732	13.66	2.20	12	1.95	4188.00	26005.00	59700	20230615	-4.19	39250	20220930	45.73	59700	-4.19	20230615	41550	37.67	20230517	59700	-4.19	20230615	39250	45.73	20220930	1.17	Y	183300	500	50 억	3730699	N	N	10053	N	N
87	20230615	120138	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	57600	3500	2	6.47	10496745400	181529	276.92	55500	59700	55100	70300	37900	54100	57824.07	37.23	0	-28154	55566	54832	53766	53032	51966	55200	53400	50	16200	500	38950	100	1	10020447	5772	13.75	2.21	12	1.81	4188.00	26005.00	59700	20230615	-3.52	39250	20220930	46.75	59700	-3.52	20230615	41550	38.63	20230517	59700	-3.52	20230615	39250	46.75	20220930	1.17	Y	183300	500	50 억	3730699	N	N	10053	N	N
88	20230615	110331	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	57400	3300	2	6.10	9655846300	166923	254.63	55500	59700	55100	70300	37900	54100	57846.11	37.23	0	-27055	55566	54832	53766	53032	51966	55200	53400	50	16200	500	38950	100	1	10020447	5752	13.71	2.21	12	1.67	4188.00	26005.00	59700	20230615	-3.85	39250	20220930	46.24	59700	-3.85	20230615	41550	38.15	20230517	59700	-3.85	20230615	39250	46.24	20220930	1.17	Y	183300	500	50 억	3730699	N	N	10053	N	N
89	20230611	184704	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54500	1700	2	3.22	5663233200	105199	273.41	52400	54600	51800	68600	37000	52800	53833.03	37.34	-34513	-31074	54200	53500	52400	51700	50600	53850	52050	50	15800	500	38010	100	1	10020447	5461	13.01	2.10	12	1.05	4188.00	26005.00	61700	20220608	-11.67	39250	20220930	38.85	54700	-0.37	20230605	41550	31.17	20230517	60500	-9.92	20220609	39250	38.85	20220930	1.10	Y	183300	500	50 억	3741852	N	N	12336	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History