KissMeData/067310/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160546,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21850,-500,5,-2.24,33202715250,1524676,64.00,22200,22250,21400,29050,15650,22350,21776.08,9.26,-1079,-409104,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10471,370.34,3.31,12,3.18,59.00,6607.00,22700,20230629,-3.74,8800,20220929,148.30,22700,-3.74,20230629,8850,146.89,20230103,22700,-3.74,20230629,8800,148.30,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,154629,N,00,N
20230630,150549,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,22000,-350,5,-1.57,30942454200,1421610,59.68,22200,22250,21400,29050,15650,22350,21765.41,9.26,-1079,-396575,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10543,372.88,3.33,12,2.97,59.00,6607.00,22700,20230629,-3.08,8800,20220929,150.00,22700,-3.08,20230629,8850,148.59,20230103,22700,-3.08,20230629,8800,150.00,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,135531,N,00,N
20230630,140547,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21750,-600,5,-2.68,25109579150,1155884,48.52,22200,22250,21400,29050,15650,22350,21722.78,9.26,-1079,-397730,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10423,368.64,3.29,12,2.41,59.00,6607.00,22700,20230629,-4.19,8800,20220929,147.16,22700,-4.19,20230629,8850,145.76,20230103,22700,-4.19,20230629,8800,147.16,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,135531,N,00,N
20230630,130548,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21600,-750,5,-3.36,20356614950,935128,39.26,22200,22250,21500,29050,15650,22350,21768.24,9.26,-1079,-331125,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10351,366.10,3.27,12,1.95,59.00,6607.00,22700,20230629,-4.85,8800,20220929,145.45,22700,-4.85,20230629,8850,144.07,20230103,22700,-4.85,20230629,8800,145.45,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,135531,N,00,N
20230630,120545,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21600,-750,5,-3.36,17553780900,805326,33.81,22200,22250,21500,29050,15650,22350,21796.49,9.26,-1079,-252600,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10351,366.10,3.27,12,1.68,59.00,6607.00,22700,20230629,-4.85,8800,20220929,145.45,22700,-4.85,20230629,8850,144.07,20230103,22700,-4.85,20230629,8800,145.45,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,135531,N,00,N
20230630,110547,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21900,-450,5,-2.01,14174254450,649913,27.28,22200,22250,21500,29050,15650,22350,21808.71,9.26,-1079,-177959,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10495,371.19,3.31,12,1.36,59.00,6607.00,22700,20230629,-3.52,8800,20220929,148.86,22700,-3.52,20230629,8850,147.46,20230103,22700,-3.52,20230629,8800,148.86,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,135531,N,00,N
20230630,100547,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,22100,-250,5,-1.12,11194240450,514297,21.59,22200,22250,21500,29050,15650,22350,21765.07,9.26,-1079,-180533,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10591,374.58,3.34,12,1.07,59.00,6607.00,22700,20230629,-2.64,8800,20220929,151.14,22700,-2.64,20230629,8850,149.72,20230103,22700,-2.64,20230629,8800,151.14,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,135531,N,00,N
20230630,090548,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21900,-450,5,-2.01,1652850900,74891,3.14,22200,22250,21900,29050,15650,22350,22066.66,9.26,-1079,-15197,23516,22932,22116,21532,20716,23225,21825,240,6700,500,16090,50,1,47921854,10495,371.19,3.31,12,0.16,59.00,6607.00,22700,20230629,-3.52,8800,20220929,148.86,22700,-3.52,20230629,8850,147.46,20230103,22700,-3.52,20230629,8800,148.86,20220929,6.76,Y,067310,500,239 억,,4435318,N,N,135531,N,00,N
20230629,160547,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,22350,500,2,2.29,52325067550,2371377,162.77,21900,22700,21300,28400,15300,21850,22065.12,9.24,-1079,6079,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10711,378.81,3.38,12,4.95,59.00,6607.00,22700,20230629,-1.54,8800,20220929,153.98,22700,-1.54,20230629,8850,152.54,20230103,22700,-1.54,20230629,8800,153.98,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,135531,N,00,N
20230629,150544,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,22200,350,2,1.60,49029820850,2223588,152.63,21900,22700,21300,28400,15300,21850,22050.17,9.24,-1079,-8475,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10639,376.27,3.36,12,4.64,59.00,6607.00,22700,20230629,-2.20,8800,20220929,152.27,22700,-2.20,20230629,8850,150.85,20230103,22700,-2.20,20230629,8800,152.27,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,99793,N,00,N
20230629,140544,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,22100,250,2,1.14,44874089750,2035876,139.74,21900,22700,21300,28400,15300,21850,22041.98,9.24,-1079,-4592,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10591,374.58,3.34,12,4.25,59.00,6607.00,22700,20230629,-2.64,8800,20220929,151.14,22700,-2.64,20230629,8850,149.72,20230103,22700,-2.64,20230629,8800,151.14,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,99793,N,00,N
20230629,130543,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21950,100,2,0.46,42620642700,1933475,132.72,21900,22700,21300,28400,15300,21850,22043.88,9.24,-1079,-10197,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10519,372.03,3.32,12,4.03,59.00,6607.00,22700,20230629,-3.30,8800,20220929,149.43,22700,-3.30,20230629,8850,148.02,20230103,22700,-3.30,20230629,8800,149.43,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,99793,N,00,N
20230629,120545,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21800,-50,5,-0.23,41054185450,1861768,127.79,21900,22700,21300,28400,15300,21850,22051.54,9.24,-1079,147,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10447,369.49,3.30,12,3.89,59.00,6607.00,22700,20230629,-3.96,8800,20220929,147.73,22700,-3.96,20230629,8850,146.33,20230103,22700,-3.96,20230629,8800,147.73,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,99793,N,00,N
20230629,110545,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,22150,300,2,1.37,38000489250,1722445,118.23,21900,22700,21300,28400,15300,21850,22062.36,9.24,-1079,22957,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10615,375.42,3.35,12,3.59,59.00,6607.00,22700,20230629,-2.42,8800,20220929,151.70,22700,-2.42,20230629,8850,150.28,20230103,22700,-2.42,20230629,8800,151.70,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,99793,N,00,N
20230629,100546,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21700,-150,5,-0.69,27301161350,1237177,84.92,21900,22700,21300,28400,15300,21850,22067.89,9.24,-1079,-150371,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10399,367.80,3.28,12,2.58,59.00,6607.00,22700,20230629,-4.41,8800,20220929,146.59,22700,-4.41,20230629,8850,145.20,20230103,22700,-4.41,20230629,8800,146.59,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,99793,N,00,N
20230629,090536,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,22500,650,2,2.97,7945086200,353878,24.29,21900,22700,21900,28400,15300,21850,22457.23,9.24,-1079,8693,22950,22400,21900,21350,20850,22150,21100,240,6550,500,15730,50,1,47921854,10782,381.36,3.41,12,0.74,59.00,6607.00,22700,20230629,-0.88,8800,20220929,155.68,22700,-0.88,20230629,8850,154.24,20230103,22700,-0.88,20230629,8800,155.68,20220929,6.72,Y,067310,500,239 억,,4427792,N,N,99793,N,00,N
20230628,160539,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21850,-100,5,-0.46,31336138700,1432570,92.66,22250,22450,21400,28500,15400,21950,21874.17,9.49,0,-76228,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10471,370.34,3.31,12,2.99,59.00,6607.00,22450,20230628,-2.67,8800,20220929,148.30,22450,-2.67,20230628,8850,146.89,20230103,22450,-2.67,20230628,8800,148.30,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,99793,N,00,N
20230628,150543,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21900,-50,5,-0.23,29422957250,1345003,87.00,22250,22450,21400,28500,15400,21950,21875.75,9.49,0,-93608,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10495,371.19,3.31,12,2.81,59.00,6607.00,22450,20230628,-2.45,8800,20220929,148.86,22450,-2.45,20230628,8850,147.46,20230103,22450,-2.45,20230628,8800,148.86,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,108315,N,00,N
20230628,140540,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21850,-100,5,-0.46,27235698200,1244740,80.51,22250,22450,21400,28500,15400,21950,21880.63,9.49,0,-67855,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10471,370.34,3.31,12,2.60,59.00,6607.00,22450,20230628,-2.67,8800,20220929,148.30,22450,-2.67,20230628,8850,146.89,20230103,22450,-2.67,20230628,8800,148.30,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,108315,N,00,N
20230628,130541,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21850,-100,5,-0.46,23276269550,1063237,68.77,22250,22450,21400,28500,15400,21950,21891.89,9.49,0,-105653,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10471,370.34,3.31,12,2.22,59.00,6607.00,22450,20230628,-2.67,8800,20220929,148.30,22450,-2.67,20230628,8850,146.89,20230103,22450,-2.67,20230628,8800,148.30,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,108315,N,00,N
20230628,120527,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21850,-100,5,-0.46,20825299350,951268,61.53,22250,22450,21400,28500,15400,21950,21892.15,9.49,0,-91350,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10471,370.34,3.31,12,1.99,59.00,6607.00,22450,20230628,-2.67,8800,20220929,148.30,22450,-2.67,20230628,8850,146.89,20230103,22450,-2.67,20230628,8800,148.30,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,108315,N,00,N
20230628,110545,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21700,-250,5,-1.14,19404600600,886030,57.31,22250,22450,21400,28500,15400,21950,21900.61,9.49,0,-87608,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10399,367.80,3.28,12,1.85,59.00,6607.00,22450,20230628,-3.34,8800,20220929,146.59,22450,-3.34,20230628,8850,145.20,20230103,22450,-3.34,20230628,8800,146.59,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,108315,N,00,N
20230628,100545,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21800,-150,5,-0.68,13895804050,630438,40.78,22250,22450,21700,28500,15400,21950,22041.51,9.49,0,-110765,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10447,369.49,3.30,12,1.32,59.00,6607.00,22450,20230628,-2.90,8800,20220929,147.73,22450,-2.90,20230628,8850,146.33,20230103,22450,-2.90,20230628,8800,147.73,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,108315,N,00,N
20230628,090542,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,22300,350,2,1.59,4067402750,183433,11.86,22250,22300,21950,28500,15400,21950,22173.80,9.49,0,-56170,22816,22382,21816,21382,20816,22600,21600,240,6550,500,15800,50,1,47921854,10687,377.97,3.38,12,0.38,59.00,6607.00,22300,20230628,0.00,8800,20220929,153.41,22300,0.00,20230628,8850,151.98,20230103,22300,0.00,20230628,8800,153.41,20220929,6.64,Y,067310,500,239 억,,4548923,N,N,108315,N,00,N
20230627,160542,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21950,250,2,1.15,33411316900,1534644,91.56,21700,22250,21250,28200,15200,21700,21771.14,9.87,0,-190732,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10519,372.03,3.32,12,3.20,59.00,6607.00,22250,20230622,-1.35,8800,20220929,149.43,22250,0.00,20230622,8850,148.02,20230103,22250,-1.35,20230622,8800,149.43,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,108305,N,00,N
20230627,150545,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21850,150,2,0.69,31864943050,1464109,87.35,21700,22250,21250,28200,15200,21700,21764.21,9.87,0,-190018,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10471,370.34,3.31,12,3.06,59.00,6607.00,22250,20230622,-1.80,8800,20220929,148.30,22250,0.00,20230622,8850,146.89,20230103,22250,-1.80,20230622,8800,148.30,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,42807,N,00,N
20230627,140552,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21700,0,3,0.00,29473736750,1354303,80.80,21700,22250,21250,28200,15200,21700,21763.20,9.87,0,-181662,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10399,367.80,3.28,12,2.83,59.00,6607.00,22250,20230622,-2.47,8800,20220929,146.59,22250,0.00,20230622,8850,145.20,20230103,22250,-2.47,20230622,8800,146.59,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,42807,N,00,N
20230627,130550,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,22000,300,2,1.38,25495112800,1171781,69.91,21700,22250,21250,28200,15200,21700,21757.76,9.87,0,-135599,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10543,372.88,3.33,12,2.45,59.00,6607.00,22250,20230622,-1.12,8800,20220929,150.00,22250,0.00,20230622,8850,148.59,20230103,22250,-1.12,20230622,8800,150.00,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,42807,N,00,N
20230627,120552,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21800,100,2,0.46,18952553250,875109,52.21,21700,22050,21250,28200,15200,21700,21657.18,9.87,0,-129638,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10447,369.49,3.30,12,1.83,59.00,6607.00,22250,20230622,-2.02,8800,20220929,147.73,22250,-2.02,20230622,8850,146.33,20230103,22250,-2.02,20230622,8800,147.73,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,42807,N,00,N
20230627,110555,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21950,250,2,1.15,15870530800,734226,43.81,21700,22050,21250,28200,15200,21700,21614.89,9.87,0,-117347,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10519,372.03,3.32,12,1.53,59.00,6607.00,22250,20230622,-1.35,8800,20220929,149.43,22250,-1.35,20230622,8850,148.02,20230103,22250,-1.35,20230622,8800,149.43,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,42807,N,00,N
20230627,100539,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21700,0,3,0.00,8287094900,386206,23.04,21700,21750,21250,28200,15200,21700,21455.35,9.87,0,-99742,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10399,367.80,3.28,12,0.81,59.00,6607.00,22250,20230622,-2.47,8800,20220929,146.59,22250,-2.47,20230622,8850,145.20,20230103,22250,-2.47,20230622,8800,146.59,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,42807,N,00,N
20230627,090542,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21550,-150,5,-0.69,2050305550,95129,5.68,21700,21750,21350,28200,15200,21700,21546.92,9.87,0,-39590,22833,22266,21333,20766,19833,22550,21050,240,6500,500,15620,50,1,47921854,10327,365.25,3.26,12,0.20,59.00,6607.00,22250,20230622,-3.15,8800,20220929,144.89,22250,-3.15,20230622,8850,143.50,20230103,22250,-3.15,20230622,8800,144.89,20220929,6.60,Y,067310,500,239 억,,4729361,N,N,42807,N,00,N
20230626,160540,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21700,950,2,4.58,35217380050,1649200,125.94,20550,21900,20400,26950,14550,20750,21353.37,9.69,0,109459,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,10399,367.80,3.28,12,3.44,59.00,6607.00,22250,20230622,-2.47,8800,20220929,146.59,22250,-2.47,20230622,8850,145.20,20230103,22250,-2.47,20230622,8800,146.59,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,42797,N,00,N
20230626,150544,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21650,900,2,4.34,32812279600,1538223,117.47,20550,21900,20400,26950,14550,20750,21331.34,9.69,0,128331,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,10375,366.95,3.28,12,3.21,59.00,6607.00,22250,20230622,-2.70,8800,20220929,146.02,22250,-2.70,20230622,8850,144.63,20230103,22250,-2.70,20230622,8800,146.02,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,59068,N,00,N
20230626,140544,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21700,950,2,4.58,28260987850,1328071,101.42,20550,21900,20400,26950,14550,20750,21279.78,9.69,0,152817,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,10399,367.80,3.28,12,2.77,59.00,6607.00,22250,20230622,-2.47,8800,20220929,146.59,22250,-2.47,20230622,8850,145.20,20230103,22250,-2.47,20230622,8800,146.59,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,59068,N,00,N
20230626,130543,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21400,650,2,3.13,16781669950,799258,61.04,20550,21500,20400,26950,14550,20750,20996.60,9.69,0,172207,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,10255,362.71,3.24,12,1.67,59.00,6607.00,22250,20230622,-3.82,8800,20220929,143.18,22250,-3.82,20230622,8850,141.81,20230103,22250,-3.82,20230622,8800,143.18,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,59068,N,00,N
20230626,120541,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21200,450,2,2.17,12353082450,591331,45.16,20550,21350,20400,26950,14550,20750,20890.33,9.69,0,73616,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,10159,359.32,3.21,12,1.23,59.00,6607.00,22250,20230622,-4.72,8800,20220929,140.91,22250,-4.72,20230622,8850,139.55,20230103,22250,-4.72,20230622,8800,140.91,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,59068,N,00,N
20230626,110541,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21100,350,2,1.69,9571667800,460127,35.14,20550,21200,20400,26950,14550,20750,20802.25,9.69,0,71731,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,10112,357.63,3.19,12,0.96,59.00,6607.00,22250,20230622,-5.17,8800,20220929,139.77,22250,-5.17,20230622,8850,138.42,20230103,22250,-5.17,20230622,8800,139.77,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,59068,N,00,N
20230626,100541,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20850,100,2,0.48,6782364900,327309,24.99,20550,21050,20400,26950,14550,20750,20721.58,9.69,0,47215,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,9992,353.39,3.16,12,0.68,59.00,6607.00,22250,20230622,-6.29,8800,20220929,136.93,22250,-6.29,20230622,8850,135.59,20230103,22250,-6.29,20230622,8800,136.93,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,59068,N,00,N
20230626,090543,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20650,-100,5,-0.48,1363901600,66313,5.06,20550,20800,20400,26950,14550,20750,20567.27,9.69,0,4231,21850,21300,20900,20350,19950,21575,20625,240,6200,500,14940,50,1,47921854,9896,350.00,3.13,12,0.14,59.00,6607.00,22250,20230622,-7.19,8800,20220929,134.66,22250,-7.19,20230622,8850,133.33,20230103,22250,-7.19,20230622,8800,134.66,20220929,6.77,Y,067310,500,239 억,,4641272,N,N,59068,N,00,N
20230623,165805,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20750,150,2,0.73,27142862300,1295030,35.05,20650,21450,20500,26750,14450,20600,20960.97,9.74,-355,-26314,23066,21832,21016,19782,18966,22450,20400,240,6150,500,14830,50,1,47921854,9944,351.69,3.14,12,2.70,59.00,6607.00,22250,20230622,-6.74,8800,20220929,135.80,22250,-6.74,20230622,8850,134.46,20230103,22250,-6.74,20230622,8800,135.80,20220929,6.76,Y,067310,500,239 억,,4666860,N,N,59068,N,00,N
20230623,140444,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20550,-50,5,-0.24,23462920750,1117016,30.23,20650,21450,20500,26750,14450,20600,21005.00,9.74,-355,-13994,23066,21832,21016,19782,18966,22450,20400,240,6150,500,14830,50,1,47921854,9848,348.31,3.11,12,2.33,59.00,6607.00,22250,20230622,-7.64,8800,20220929,133.52,22250,-7.64,20230622,8850,132.20,20230103,22250,-7.64,20230622,8800,133.52,20220929,6.76,Y,067310,500,239 억,,4666860,N,N,112619,N,00,N
20230622,160147,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20600,-100,5,-0.48,78149819800,3674259,357.12,20250,22250,20200,26900,14500,20700,21270.60,9.55,-1079,100690,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,9872,349.15,3.12,12,7.67,59.00,6607.00,22250,20230622,-7.42,8800,20220929,134.09,22250,-7.42,20230622,8850,132.77,20230103,22250,-7.42,20230622,8800,134.09,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,112619,N,00,N
20230622,150631,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20650,-50,5,-0.24,75403719200,3541125,344.18,20250,22250,20200,26900,14500,20700,21293.80,9.55,-1079,34763,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,9896,350.00,3.13,12,7.39,59.00,6607.00,22250,20230622,-7.19,8800,20220929,134.66,22250,-7.19,20230622,8850,133.33,20230103,22250,-7.19,20230622,8800,134.66,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,58971,N,00,N
20230622,140158,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20950,250,2,1.21,70157264100,3288036,319.58,20250,22250,20200,26900,14500,20700,21337.23,9.55,-1079,-55461,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,10040,355.08,3.17,12,6.86,59.00,6607.00,22250,20230622,-5.84,8800,20220929,138.07,22250,-5.84,20230622,8850,136.72,20230103,22250,-5.84,20230622,8800,138.07,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,58971,N,00,N
20230622,130905,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20850,150,2,0.72,66878099700,3131810,304.39,20250,22250,20200,26900,14500,20700,21354.56,9.55,-1079,-81515,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,9992,353.39,3.16,12,6.54,59.00,6607.00,22250,20230622,-6.29,8800,20220929,136.93,22250,-6.29,20230622,8850,135.59,20230103,22250,-6.29,20230622,8800,136.93,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,58971,N,00,N
20230622,121013,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20750,50,2,0.24,64233914650,3004069,291.98,20250,22250,20200,26900,14500,20700,21382.42,9.55,-1079,-75376,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,9944,351.69,3.14,12,6.27,59.00,6607.00,22250,20230622,-6.74,8800,20220929,135.80,22250,-6.74,20230622,8850,134.46,20230103,22250,-6.74,20230622,8800,135.80,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,58971,N,00,N
20230622,110208,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20900,200,2,0.97,60451177450,2821783,274.26,20250,22250,20200,26900,14500,20700,21423.17,9.55,-1079,-66522,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,10016,354.24,3.16,12,5.89,59.00,6607.00,22250,20230622,-6.07,8800,20220929,137.50,22250,-6.07,20230622,8850,136.16,20230103,22250,-6.07,20230622,8800,137.50,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,58971,N,00,N
20230622,100506,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20800,100,2,0.48,55012921900,2561344,248.95,20250,22250,20200,26900,14500,20700,21478.30,9.55,-1079,-21107,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,9968,352.54,3.15,12,5.34,59.00,6607.00,22250,20230622,-6.52,8800,20220929,136.36,22250,-6.52,20230622,8850,135.03,20230103,22250,-6.52,20230622,8800,136.36,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,58971,N,00,N
20230622,090400,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20750,50,2,0.24,2346213650,114595,11.14,20250,20850,20200,26900,14500,20700,20472.96,9.55,-1079,64025,21766,21232,20916,20382,20066,21075,20225,240,6200,500,14900,50,1,47921854,9944,351.69,3.14,12,0.24,59.00,6607.00,21500,20230619,-3.49,8800,20220929,135.80,21500,-3.49,20230619,8850,134.46,20230103,21500,-3.49,20230619,8800,135.80,20220929,6.70,Y,067310,500,239 억,,4577315,N,N,58971,N,00,N
20230621,160643,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20700,-500,5,-2.36,21279675500,1016629,58.25,21100,21450,20600,27550,14850,21200,20931.68,9.26,905,125172,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,9920,350.85,3.13,12,2.12,59.00,6607.00,21500,20230619,-3.72,8800,20220929,135.23,21500,-3.72,20230619,8850,133.90,20230103,21500,-3.72,20230619,8800,135.23,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,58971,N,00,N
20230621,150409,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20750,-450,5,-2.12,19208997850,916823,52.54,21100,21450,20600,27550,14850,21200,20951.41,9.26,905,86135,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,9944,351.69,3.14,12,1.91,59.00,6607.00,21500,20230619,-3.49,8800,20220929,135.80,21500,-3.49,20230619,8850,134.46,20230103,21500,-3.49,20230619,8800,135.80,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,113095,N,00,N
20230621,140325,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20900,-300,5,-1.42,15182702050,722782,41.42,21100,21450,20750,27550,14850,21200,21005.64,9.26,905,12242,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,10016,354.24,3.16,12,1.51,59.00,6607.00,21500,20230619,-2.79,8800,20220929,137.50,21500,-2.79,20230619,8850,136.16,20230103,21500,-2.79,20230619,8800,137.50,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,113095,N,00,N
20230621,130146,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20950,-250,5,-1.18,13158858050,625832,35.86,21100,21450,20750,27550,14850,21200,21025.89,9.26,905,-5859,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,10040,355.08,3.17,12,1.31,59.00,6607.00,21500,20230619,-2.56,8800,20220929,138.07,21500,-2.56,20230619,8850,136.72,20230103,21500,-2.56,20230619,8800,138.07,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,113095,N,00,N
20230621,120106,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20800,-400,5,-1.89,11721888800,556958,31.91,21100,21450,20750,27550,14850,21200,21045.98,9.26,905,-8983,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,9968,352.54,3.15,12,1.16,59.00,6607.00,21500,20230619,-3.26,8800,20220929,136.36,21500,-3.26,20230619,8850,135.03,20230103,21500,-3.26,20230619,8800,136.36,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,113095,N,00,N
20230621,110609,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21000,-200,5,-0.94,9729687500,461499,26.44,21100,21450,20850,27550,14850,21200,21082.52,9.26,905,-17219,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,10064,355.93,3.18,12,0.96,59.00,6607.00,21500,20230619,-2.33,8800,20220929,138.64,21500,-2.33,20230619,8850,137.29,20230103,21500,-2.33,20230619,8800,138.64,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,113095,N,00,N
20230621,100339,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21050,-150,5,-0.71,6211997800,294194,16.86,21100,21450,20850,27550,14850,21200,21115.00,9.26,905,-27673,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,10088,356.78,3.19,12,0.61,59.00,6607.00,21500,20230619,-2.09,8800,20220929,139.20,21500,-2.09,20230619,8850,137.85,20230103,21500,-2.09,20230619,8800,139.20,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,113095,N,00,N
20230621,090229,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21000,-200,5,-0.94,795244700,37851,2.17,21100,21100,20850,27550,14850,21200,21004.40,9.26,905,-12408,22006,21602,20796,20392,19586,21805,20595,240,6350,500,15260,50,1,47921854,10064,355.93,3.18,12,0.08,59.00,6607.00,21500,20230619,-2.33,8800,20220929,138.64,21500,-2.33,20230619,8850,137.29,20230103,21500,-2.33,20230619,8800,138.64,20220929,6.86,Y,067310,500,239 억,,4437826,N,N,113095,N,00,N
20230620,160855,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,21200,200,2,0.95,35423744230,1718746,92.35,20900,21200,19990,27300,14700,21000,20606.62,9.25,12136,18364,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,10159,359.32,3.21,12,3.59,59.00,6607.00,21500,20230619,-1.40,8800,20220929,140.91,21500,-1.40,20230619,8850,139.55,20230103,21500,-1.40,20230619,8800,140.91,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,113020,N,00,N
20230620,150456,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20950,-50,5,-0.24,32348804330,1573048,84.52,20900,21150,19990,27300,14700,21000,20564.37,9.25,12136,27286,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,10040,355.08,3.17,12,3.28,59.00,6607.00,21500,20230619,-2.56,8800,20220929,138.07,21500,-2.56,20230619,8850,136.72,20230103,21500,-2.56,20230619,8800,138.07,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,95044,N,00,N
20230620,140506,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20850,-150,5,-0.71,28919004630,1409585,75.74,20900,21100,19990,27300,14700,21000,20515.92,9.25,12136,45796,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,9992,353.39,3.16,12,2.94,59.00,6607.00,21500,20230619,-3.02,8800,20220929,136.93,21500,-3.02,20230619,8850,135.59,20230103,21500,-3.02,20230619,8800,136.93,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,95044,N,00,N
20230620,130208,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20850,-150,5,-0.71,23701031830,1160695,62.37,20900,20950,19990,27300,14700,21000,20419.62,9.25,12136,45328,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,9992,353.39,3.16,12,2.42,59.00,6607.00,21500,20230619,-3.02,8800,20220929,136.93,21500,-3.02,20230619,8850,135.59,20230103,21500,-3.02,20230619,8800,136.93,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,95044,N,00,N
20230620,120603,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20750,-250,5,-1.19,20868988730,1024808,55.07,20900,20900,19990,27300,14700,21000,20363.72,9.25,12136,28045,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,9944,351.69,3.14,12,2.14,59.00,6607.00,21500,20230619,-3.49,8800,20220929,135.80,21500,-3.49,20230619,8850,134.46,20230103,21500,-3.49,20230619,8800,135.80,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,95044,N,00,N
20230620,110837,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20550,-450,5,-2.14,19354913680,951586,51.13,20900,20900,19990,27300,14700,21000,20339.54,9.25,12136,24377,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,9848,348.31,3.11,12,1.99,59.00,6607.00,21500,20230619,-4.42,8800,20220929,133.52,21500,-4.42,20230619,8850,132.20,20230103,21500,-4.42,20230619,8800,133.52,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,95044,N,00,N
20230620,100849,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20600,-400,5,-1.90,15745161230,776522,41.72,20900,20900,19990,27300,14700,21000,20276.39,9.25,12136,7372,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,9872,349.15,3.12,12,1.62,59.00,6607.00,21500,20230619,-4.19,8800,20220929,134.09,21500,-4.19,20230619,8850,132.77,20230103,21500,-4.19,20230619,8800,134.09,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,95044,N,00,N
20230620,090930,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20100,-900,5,-4.29,4395795700,215733,11.59,20900,20900,20100,27300,14700,21000,20375.69,9.25,12136,-40923,22066,21532,20966,20432,19866,21250,20150,240,6300,500,15120,50,1,47921854,9632,340.68,3.04,12,0.45,59.00,6607.00,21500,20230619,-6.51,8800,20220929,128.41,21500,-6.51,20230619,8850,127.12,20230103,21500,-6.51,20230619,8800,128.41,20220929,6.93,Y,067310,500,239 억,,4433037,N,N,95044,N,00,N
20230619,160826,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21000,250,2,1.20,38724971750,1850897,115.46,21150,21500,20400,26950,14550,20750,20922.21,9.71,1551,4294,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,10064,355.93,3.18,12,3.86,59.00,6607.00,21500,20230619,-2.33,8800,20220929,138.64,21500,-2.33,20230619,8850,137.29,20230103,21500,-2.33,20230619,8800,138.64,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,95044,N,00,N
20230619,150703,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21000,250,2,1.20,37416925900,1788563,111.58,21150,21500,20400,26950,14550,20750,20920.11,9.71,1551,-7620,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,10064,355.93,3.18,12,3.73,59.00,6607.00,21500,20230619,-2.33,8800,20220929,138.64,21500,-2.33,20230619,8850,137.29,20230103,21500,-2.33,20230619,8800,138.64,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,80233,N,00,N
20230619,140251,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20850,100,2,0.48,33057207050,1580630,98.60,21150,21500,20400,26950,14550,20750,20913.95,9.71,1551,-62280,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,9992,353.39,3.16,12,3.30,59.00,6607.00,21500,20230619,-3.02,8800,20220929,136.93,21500,-3.02,20230619,8850,135.59,20230103,21500,-3.02,20230619,8800,136.93,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,80233,N,00,N
20230619,130119,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20750,0,3,0.00,29544717500,1411936,88.08,21150,21500,20400,26950,14550,20750,20924.98,9.71,1551,-92920,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,9944,351.69,3.14,12,2.95,59.00,6607.00,21500,20230619,-3.49,8800,20220929,135.80,21500,-3.49,20230619,8850,134.46,20230103,21500,-3.49,20230619,8800,135.80,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,80233,N,00,N
20230619,120454,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20650,-100,5,-0.48,27498920550,1313193,81.92,21150,21500,20400,26950,14550,20750,20940.51,9.71,1551,-108796,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,9896,350.00,3.13,12,2.74,59.00,6607.00,21500,20230619,-3.95,8800,20220929,134.66,21500,-3.95,20230619,8850,133.33,20230103,21500,-3.95,20230619,8800,134.66,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,80233,N,00,N
20230619,111031,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20600,-150,5,-0.72,24024119650,1144139,71.37,21150,21500,20600,26950,14550,20750,20997.57,9.71,1551,-84115,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,9872,349.15,3.12,12,2.39,59.00,6607.00,21500,20230619,-4.19,8800,20220929,134.09,21500,-4.19,20230619,8850,132.77,20230103,21500,-4.19,20230619,8800,134.09,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,80233,N,00,N
20230619,100935,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,21100,350,2,1.69,11717502500,560749,34.98,21150,21150,20650,26950,14550,20750,20896.18,9.71,1551,-22331,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,10112,357.63,3.19,12,1.17,59.00,6607.00,21150,20230615,-0.24,8800,20220929,139.77,21150,0.00,20230615,8850,138.42,20230103,21150,-0.24,20230615,8800,139.77,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,80233,N,00,N
20230619,090349,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20850,100,2,0.48,2252757350,107325,6.70,21150,21150,20750,26950,14550,20750,20990.19,9.71,1551,-30619,21616,21182,20516,20082,19416,21400,20300,240,6200,500,14940,50,1,47921854,9992,353.39,3.16,12,0.22,59.00,6607.00,21150,20230615,-1.42,8800,20220929,136.93,21150,0.00,20230615,8850,135.59,20230103,21150,-1.42,20230615,8800,136.93,20220929,6.62,Y,067310,500,239 억,,4652380,N,N,80233,N,00,N
20230616,160707,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20750,200,2,0.97,31961298230,1563751,48.56,20550,20950,19850,26700,14400,20550,20437.49,9.76,1065,-17983,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9944,351.69,3.14,12,3.26,59.00,6607.00,21150,20230615,-1.89,8800,20220929,135.80,21150,-1.89,20230615,8850,134.46,20230103,21150,-1.89,20230615,8800,135.80,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,80233,N,00,N
20230616,150844,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20700,150,2,0.73,30449849280,1490836,46.30,20550,20950,19850,26700,14400,20550,20424.52,9.76,1065,-17117,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9920,350.85,3.13,12,3.11,59.00,6607.00,21150,20230615,-2.13,8800,20220929,135.23,21150,-2.13,20230615,8850,133.90,20230103,21150,-2.13,20230615,8800,135.23,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,168677,N,00,N
20230616,140652,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20600,50,2,0.24,28123354280,1378235,42.80,20550,20950,19850,26700,14400,20550,20405.14,9.76,1065,-18397,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9872,349.15,3.12,12,2.88,59.00,6607.00,21150,20230615,-2.60,8800,20220929,134.09,21150,-2.60,20230615,8850,132.77,20230103,21150,-2.60,20230615,8800,134.09,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,168677,N,00,N
20230616,130314,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20800,250,2,1.22,25634869330,1258012,39.07,20550,20950,19850,26700,14400,20550,20377.03,9.76,1065,-16049,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9968,352.54,3.15,12,2.63,59.00,6607.00,21150,20230615,-1.65,8800,20220929,136.36,21150,-1.65,20230615,8850,135.03,20230103,21150,-1.65,20230615,8800,136.36,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,168677,N,00,N
20230616,120827,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20650,100,2,0.49,23243212580,1142794,35.49,20550,20950,19850,26700,14400,20550,20338.59,9.76,1065,-43018,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9896,350.00,3.13,12,2.38,59.00,6607.00,21150,20230615,-2.36,8800,20220929,134.66,21150,-2.36,20230615,8850,133.33,20230103,21150,-2.36,20230615,8800,134.66,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,168677,N,00,N
20230616,110155,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20700,150,2,0.73,18004614530,890370,27.65,20550,20700,19850,26700,14400,20550,20220.81,9.76,1065,-28787,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9920,350.85,3.13,12,1.86,59.00,6607.00,21150,20230615,-2.13,8800,20220929,135.23,21150,-2.13,20230615,8850,133.90,20230103,21150,-2.13,20230615,8800,135.23,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,168677,N,00,N
20230616,100351,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20300,-250,5,-1.22,12749108630,634486,19.70,20550,20550,19850,26700,14400,20550,20092.25,9.76,1065,-68072,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9728,344.07,3.07,12,1.32,59.00,6607.00,21150,20230615,-4.02,8800,20220929,130.68,21150,-4.02,20230615,8850,129.38,20230103,21150,-4.02,20230615,8800,130.68,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,168677,N,00,N
20230616,090730,55,40.00,KSQ150,,반도체,N,N,N,Y,40,N,20250,-300,5,-1.46,2959236750,146147,4.54,20550,20550,20000,26700,14400,20550,20244.45,9.76,1065,-49552,21816,21182,20516,19882,19216,21500,20200,240,6150,500,14790,50,1,47921854,9704,343.22,3.06,12,0.30,59.00,6607.00,21150,20230615,-4.26,8800,20220929,130.11,21150,-4.26,20230615,8850,128.81,20230103,21150,-4.26,20230615,8800,130.11,20220929,6.53,Y,067310,500,239 억,,4679226,N,N,168677,N,00,N
20230615,150227,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20450,300,2,1.49,62685851280,3049966,130.70,20450,21150,19850,26150,14150,20150,20552.97,10.20,-1065,-131070,21190,20670,20280,19760,19370,20475,19565,240,6000,500,14500,50,1,47921854,9800,346.61,3.10,12,6.36,59.00,6607.00,21150,20230615,-3.31,8800,20220929,132.39,21150,-3.31,20230615,8850,131.07,20230103,21150,-3.31,20230615,8800,132.39,20220929,6.90,Y,067310,500,239 억,,4888252,N,N,153321,N,00,N
20230615,141010,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20450,300,2,1.49,58285127880,2835413,121.50,20450,21150,19850,26150,14150,20150,20556.13,10.20,-1065,-91820,21190,20670,20280,19760,19370,20475,19565,240,6000,500,14500,50,1,47921854,9800,346.61,3.10,12,5.92,59.00,6607.00,21150,20230615,-3.31,8800,20220929,132.39,21150,-3.31,20230615,8850,131.07,20230103,21150,-3.31,20230615,8800,132.39,20220929,6.90,Y,067310,500,239 억,,4888252,N,N,153321,N,00,N
20230615,130322,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20500,350,2,1.74,55414643080,2694681,115.47,20450,21150,19850,26150,14150,20150,20564.45,10.20,-1065,-102781,21190,20670,20280,19760,19370,20475,19565,240,6000,500,14500,50,1,47921854,9824,347.46,3.10,12,5.62,59.00,6607.00,21150,20230615,-3.07,8800,20220929,132.95,21150,-3.07,20230615,8850,131.64,20230103,21150,-3.07,20230615,8800,132.95,20220929,6.90,Y,067310,500,239 억,,4888252,N,N,153321,N,00,N
20230615,120134,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20250,100,2,0.50,51018608730,2479111,106.24,20450,21150,19850,26150,14150,20150,20579.40,10.20,-1065,-160682,21190,20670,20280,19760,19370,20475,19565,240,6000,500,14500,50,1,47921854,9704,343.22,3.06,12,5.17,59.00,6607.00,21150,20230615,-4.26,8800,20220929,130.11,21150,-4.26,20230615,8850,128.81,20230103,21150,-4.26,20230615,8800,130.11,20220929,6.90,Y,067310,500,239 억,,4888252,N,N,153321,N,00,N
20230615,110507,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,20050,-100,5,-0.50,45702030000,2213717,94.86,20450,21150,20000,26150,14150,20150,20644.93,10.20,-1065,-168492,21190,20670,20280,19760,19370,20475,19565,240,6000,500,14500,50,1,47921854,9608,339.83,3.03,12,4.62,59.00,6607.00,21150,20230615,-5.20,8800,20220929,127.84,21150,-5.20,20230615,8850,126.55,20230103,21150,-5.20,20230615,8800,127.84,20220929,6.90,Y,067310,500,239 억,,4888252,N,N,153321,N,00,N
20230611,184749,55,40.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,19980,700,2,3.63,116662842680,5946238,56.10,19290,19990,18890,25050,13500,19280,19614.94,8.60,139986,-30462,21066,20172,18496,17602,15926,20620,18050,240,5775,500,13880,10,1,47921854,9575,338.64,3.02,12,12.41,59.00,6607.00,19990,20230609,-0.05,8800,20220929,127.05,19990,-0.05,20230609,8850,125.76,20230103,19990,-0.05,20230609,8800,127.05,20220929,6.56,Y,067310,500,239 억,,4120898,N,N,283643,N,00,N