KissMeData/096870/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	80	2	2.88	30816610	11029	75.84	2770	2855	2760	3605	1945	2775	2794.14	2.85	688	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	191	-135.95	1.25	12	0.17	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3835	-25.55	20230705	2660	7.33	20231026	N	096870	500	33 억	190069	N	N	N	N
3	20240628	150806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	70	2	2.52	29238585	10475	72.03	2770	2850	2760	3605	1945	2775	2791.27	2.85	727	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	190	-135.48	1.24	12	0.16	-21.00	2287.00	3850	20230626	-26.10	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3835	-25.81	20230705	2660	6.95	20231026	N	096870	500	33 억	190069	N	N	N	N
4	20240628	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	35	2	1.26	26413665	9475	65.15	2770	2820	2760	3605	1945	2775	2787.72	2.85	154	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	188	-133.81	1.23	12	0.14	-21.00	2287.00	3850	20230626	-27.01	2660	20231026	5.64	3325	-15.49	20240415	2720	3.31	20240312	3835	-26.73	20230705	2660	5.64	20231026	N	096870	500	33 억	190069	N	N	N	N
5	20240628	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2815	40	2	1.44	25975340	9319	64.08	2770	2820	2760	3605	1945	2775	2787.35	2.85	154	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	188	-134.05	1.23	12	0.14	-21.00	2287.00	3850	20230626	-26.88	2660	20231026	5.83	3325	-15.34	20240415	2720	3.49	20240312	3835	-26.60	20230705	2660	5.83	20231026	N	096870	500	33 억	190069	N	N	N	N
6	20240628	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2790	15	2	0.54	25551775	9168	63.04	2770	2820	2760	3605	1945	2775	2787.06	2.85	144	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	186	-132.86	1.22	12	0.14	-21.00	2287.00	3850	20230626	-27.53	2660	20231026	4.89	3325	-16.09	20240415	2720	2.57	20240312	3835	-27.25	20230705	2660	4.89	20231026	N	096870	500	33 억	190069	N	N	N	N
7	20240628	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2790	15	2	0.54	25384375	9108	62.63	2770	2820	2760	3605	1945	2775	2787.04	2.85	144	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	186	-132.86	1.22	12	0.14	-21.00	2287.00	3850	20230626	-27.53	2660	20231026	4.89	3325	-16.09	20240415	2720	2.57	20240312	3835	-27.25	20230705	2660	4.89	20231026	N	096870	500	33 억	190069	N	N	N	N
8	20240628	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2795	20	2	0.72	24041695	8627	59.32	2770	2820	2760	3605	1945	2775	2786.80	2.85	197	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	187	-133.10	1.22	12	0.13	-21.00	2287.00	3850	20230626	-27.40	2660	20231026	5.08	3325	-15.94	20240415	2720	2.76	20240312	3835	-27.12	20230705	2660	5.08	20231026	N	096870	500	33 억	190069	N	N	N	N
9	20240628	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2760	-15	5	-0.54	9119555	3288	22.61	2770	2790	2760	3605	1945	2775	2773.59	2.85	231	2885	2830	2800	2745	2715	2815	2730	33	830	500	1990	5	1	6678400	184	-131.43	1.21	12	0.05	-21.00	2287.00	3850	20230626	-28.31	2660	20231026	3.76	3325	-16.99	20240415	2720	1.47	20240312	3835	-28.03	20230705	2660	3.76	20231026	N	096870	500	33 억	190069	N	N	N	N
10	20240627	160743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2775	-100	5	-3.48	41038780	14541	130.49	2850	2855	2770	3735	2015	2875	2822.28	2.85	-321	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	185	-132.14	1.21	12	0.22	-21.00	2287.00	3850	20230626	-27.92	2660	20231026	4.32	3325	-16.54	20240415	2720	2.02	20240312	3835	-27.64	20230705	2660	4.32	20231026	N	096870	500	33 억	190318	N	N	N	N
11	20240627	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2815	-60	5	-2.09	33677010	11909	106.87	2850	2855	2810	3735	2015	2875	2827.86	2.85	-64	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	188	-134.05	1.23	12	0.18	-21.00	2287.00	3850	20230626	-26.88	2660	20231026	5.83	3325	-15.34	20240415	2720	3.49	20240312	3835	-26.60	20230705	2660	5.83	20231026	N	096870	500	33 억	190318	N	N	N	N
12	20240627	140747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-20	5	-0.70	31303540	11066	99.31	2850	2855	2810	3735	2015	2875	2828.80	2.85	-103	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	191	-135.95	1.25	12	0.17	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3835	-25.55	20230705	2660	7.33	20231026	N	096870	500	33 억	190318	N	N	N	N
13	20240627	130746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-20	5	-0.70	19574285	6909	62.00	2850	2855	2815	3735	2015	2875	2833.16	2.85	340	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	191	-135.95	1.25	12	0.10	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3835	-25.55	20230705	2660	7.33	20231026	N	096870	500	33 억	190318	N	N	N	N
14	20240627	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-20	5	-0.70	13247445	4673	41.94	2850	2855	2815	3735	2015	2875	2834.89	2.85	345	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	191	-135.95	1.25	12	0.07	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3835	-25.55	20230705	2660	7.33	20231026	N	096870	500	33 억	190318	N	N	N	N
15	20240627	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-20	5	-0.70	11850225	4182	37.53	2850	2855	2815	3735	2015	2875	2833.63	2.85	346	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	191	-135.95	1.25	12	0.06	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3835	-25.55	20230705	2660	7.33	20231026	N	096870	500	33 억	190318	N	N	N	N
16	20240627	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-50	5	-1.74	11793190	4162	37.35	2850	2855	2815	3735	2015	2875	2833.54	2.85	346	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	189	-134.52	1.24	12	0.06	-21.00	2287.00	3850	20230626	-26.62	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3835	-26.34	20230705	2660	6.20	20231026	N	096870	500	33 억	190318	N	N	N	N
17	20240627	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-50	5	-1.74	7515820	2650	23.78	2850	2855	2820	3735	2015	2875	2836.16	2.85	-9	2931	2902	2851	2822	2771	2917	2837	33	860	500	2070	5	1	6678400	189	-134.52	1.24	12	0.04	-21.00	2287.00	3850	20230626	-26.62	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3835	-26.34	20230705	2660	6.20	20231026	N	096870	500	33 억	190318	N	N	N	N
18	20240626	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	50	2	1.77	31457470	11143	72.91	2805	2880	2800	3670	1980	2825	2823.06	2.86	-844	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	192	-136.90	1.26	12	0.17	-21.00	2287.00	3850	20230626	-25.32	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3850	-25.32	20230626	2660	8.08	20231026	N	096870	500	33 억	191154	N	N	N	N
19	20240626	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	50	2	1.77	30279515	10731	70.22	2805	2880	2800	3670	1980	2825	2821.69	2.86	-614	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	192	-136.90	1.26	12	0.16	-21.00	2287.00	3850	20230626	-25.32	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3850	-25.32	20230626	2660	8.08	20231026	N	096870	500	33 억	191154	N	N	N	N
20	20240626	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-5	5	-0.18	13086675	4655	30.46	2805	2825	2800	3670	1980	2825	2811.32	2.86	-273	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	188	-134.29	1.23	12	0.07	-21.00	2287.00	3850	20230626	-26.75	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3850	-26.75	20230626	2660	6.02	20231026	N	096870	500	33 억	191154	N	N	N	N
21	20240626	130747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-5	5	-0.18	12458160	4432	29.00	2805	2825	2800	3670	1980	2825	2810.96	2.86	-294	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	188	-134.29	1.23	12	0.07	-21.00	2287.00	3850	20230626	-26.75	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3850	-26.75	20230626	2660	6.02	20231026	N	096870	500	33 억	191154	N	N	N	N
22	20240626	120746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-5	5	-0.18	9645820	3432	22.46	2805	2825	2800	3670	1980	2825	2810.55	2.86	-294	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	188	-134.29	1.23	12	0.05	-21.00	2287.00	3850	20230626	-26.75	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3850	-26.75	20230626	2660	6.02	20231026	N	096870	500	33 억	191154	N	N	N	N
23	20240626	110746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2815	-10	5	-0.35	9552765	3399	22.24	2805	2825	2800	3670	1980	2825	2810.46	2.86	-294	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	188	-134.05	1.23	12	0.05	-21.00	2287.00	3850	20230626	-26.88	2660	20231026	5.83	3325	-15.34	20240415	2720	3.49	20240312	3850	-26.88	20230626	2660	5.83	20231026	N	096870	500	33 억	191154	N	N	N	N
24	20240626	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2815	-10	5	-0.35	8305720	2956	19.34	2805	2825	2800	3670	1980	2825	2809.78	2.86	-294	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	188	-134.05	1.23	12	0.04	-21.00	2287.00	3850	20230626	-26.88	2660	20231026	5.83	3325	-15.34	20240415	2720	3.49	20240312	3850	-26.88	20230626	2660	5.83	20231026	N	096870	500	33 억	191154	N	N	N	N
25	20240626	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-5	5	-0.18	5830460	2074	13.57	2805	2820	2800	3670	1980	2825	2811.22	2.86	-290	2855	2840	2820	2805	2785	2830	2795	33	845	500	2030	5	1	6678400	188	-134.29	1.23	12	0.03	-21.00	2287.00	3850	20230626	-26.75	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3850	-26.75	20230626	2660	6.02	20231026	N	096870	500	33 억	191154	N	N	N	N
26	20240625	160744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-35	5	-1.22	42714250	15169	133.94	2835	2835	2800	3715	2005	2860	2815.88	2.86	294	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	189	-134.52	1.24	12	0.23	-21.00	2287.00	3850	20230626	-26.62	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3850	-26.62	20230626	2660	6.20	20231026	N	096870	500	33 억	190860	N	N	N	N
27	20240625	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-40	5	-1.40	39272455	13950	123.18	2835	2835	2800	3715	2005	2860	2815.23	2.86	483	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	188	-134.29	1.23	12	0.21	-21.00	2287.00	3850	20230626	-26.75	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3850	-26.75	20230626	2660	6.02	20231026	N	096870	500	33 억	190860	N	N	N	N
28	20240625	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2815	-45	5	-1.57	34598815	12290	108.52	2835	2835	2800	3715	2005	2860	2815.20	2.86	594	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	188	-134.05	1.23	12	0.18	-21.00	2287.00	3850	20230626	-26.88	2660	20231026	5.83	3325	-15.34	20240415	2720	3.49	20240312	3850	-26.88	20230626	2660	5.83	20231026	N	096870	500	33 억	190860	N	N	N	N
29	20240625	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-50	5	-1.75	33551365	11918	105.24	2835	2835	2800	3715	2005	2860	2815.18	2.86	594	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	188	-133.81	1.23	12	0.18	-21.00	2287.00	3850	20230626	-27.01	2660	20231026	5.64	3325	-15.49	20240415	2720	3.31	20240312	3850	-27.01	20230626	2660	5.64	20231026	N	096870	500	33 억	190860	N	N	N	N
30	20240625	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-40	5	-1.40	33435850	11877	104.87	2835	2835	2800	3715	2005	2860	2815.18	2.86	621	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	188	-134.29	1.23	12	0.18	-21.00	2287.00	3850	20230626	-26.75	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3850	-26.75	20230626	2660	6.02	20231026	N	096870	500	33 억	190860	N	N	N	N
31	20240625	110747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2805	-55	5	-1.92	31050340	11031	97.40	2835	2835	2800	3715	2005	2860	2814.83	2.86	621	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	187	-133.57	1.23	12	0.17	-21.00	2287.00	3850	20230626	-27.14	2660	20231026	5.45	3325	-15.64	20240415	2720	3.12	20240312	3850	-27.14	20230626	2660	5.45	20231026	N	096870	500	33 억	190860	N	N	N	N
32	20240625	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-35	5	-1.22	27140900	9637	85.09	2835	2835	2805	3715	2005	2860	2816.32	2.86	298	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	189	-134.52	1.24	12	0.14	-21.00	2287.00	3850	20230626	-26.62	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3850	-26.62	20230626	2660	6.20	20231026	N	096870	500	33 억	190860	N	N	N	N
33	20240625	090745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-50	5	-1.75	5043490	1789	15.80	2835	2835	2805	3715	2005	2860	2819.17	2.86	658	2906	2882	2836	2812	2766	2895	2825	33	855	500	2050	5	1	6678400	188	-133.81	1.23	12	0.03	-21.00	2287.00	3850	20230626	-27.01	2660	20231026	5.64	3325	-15.49	20240415	2720	3.31	20240312	3850	-27.01	20230626	2660	5.64	20231026	N	096870	500	33 억	190860	N	N	N	N
34	20240624	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	30	2	1.06	31971565	11318	99.86	2805	2860	2790	3675	1985	2830	2824.84	2.88	-1394	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	191	-136.19	1.25	12	0.17	-21.00	2287.00	3850	20230626	-25.71	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3850	-25.71	20230626	2660	7.52	20231026	N	096870	500	33 억	192224	N	N	N	N
35	20240624	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-20	5	-0.71	19423195	6906	60.93	2805	2830	2790	3675	1985	2830	2812.51	2.88	-356	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	188	-133.81	1.23	12	0.10	-21.00	2287.00	3850	20230626	-27.01	2660	20231026	5.64	3325	-15.49	20240415	2720	3.31	20240312	3850	-27.01	20230626	2660	5.64	20231026	N	096870	500	33 억	192224	N	N	N	N
36	20240624	140743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-20	5	-0.71	12363980	4394	38.77	2805	2830	2790	3675	1985	2830	2813.83	2.88	-356	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	188	-133.81	1.23	12	0.07	-21.00	2287.00	3850	20230626	-27.01	2660	20231026	5.64	3325	-15.49	20240415	2720	3.31	20240312	3850	-27.01	20230626	2660	5.64	20231026	N	096870	500	33 억	192224	N	N	N	N
37	20240624	130741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	0	3	0.00	12220670	4343	38.32	2805	2830	2790	3675	1985	2830	2813.88	2.88	-356	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	189	-134.76	1.24	12	0.07	-21.00	2287.00	3850	20230626	-26.49	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3850	-26.49	20230626	2660	6.39	20231026	N	096870	500	33 억	192224	N	N	N	N
38	20240624	120743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-20	5	-0.71	11115960	3950	34.85	2805	2830	2790	3675	1985	2830	2814.17	2.88	-356	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	188	-133.81	1.23	12	0.06	-21.00	2287.00	3850	20230626	-27.01	2660	20231026	5.64	3325	-15.49	20240415	2720	3.31	20240312	3850	-27.01	20230626	2660	5.64	20231026	N	096870	500	33 억	192224	N	N	N	N
39	20240624	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	0	3	0.00	10854530	3857	34.03	2805	2830	2790	3675	1985	2830	2814.24	2.88	-356	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	189	-134.76	1.24	12	0.06	-21.00	2287.00	3850	20230626	-26.49	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3850	-26.49	20230626	2660	6.39	20231026	N	096870	500	33 억	192224	N	N	N	N
40	20240624	100742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-5	5	-0.18	4957005	1770	15.62	2805	2825	2790	3675	1985	2830	2800.57	2.88	-343	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	189	-134.52	1.24	12	0.03	-21.00	2287.00	3850	20230626	-26.62	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3850	-26.62	20230626	2660	6.20	20231026	N	096870	500	33 억	192224	N	N	N	N
41	20240624	090743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2790	-40	5	-1.41	2509585	899	7.93	2805	2825	2790	3675	1985	2830	2791.53	2.88	-13	2906	2867	2841	2802	2776	2855	2790	33	845	500	2030	5	1	6678400	186	-132.86	1.22	12	0.01	-21.00	2287.00	3850	20230626	-27.53	2660	20231026	4.89	3325	-16.09	20240415	2720	2.57	20240312	3850	-27.53	20230626	2660	4.89	20231026	N	096870	500	33 억	192224	N	N	N	N
42	20240621	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-75	5	-2.58	31839785	11248	103.84	2880	2880	2815	3775	2035	2905	2830.71	2.89	-2292	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	189	-134.76	1.24	12	0.17	-21.00	2287.00	3850	20230626	-26.49	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3850	-26.49	20230626	2660	6.39	20231026	N	096870	500	33 억	193318	N	N	N	N
43	20240621	150717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-65	5	-2.24	28248515	9979	92.13	2880	2880	2815	3775	2035	2905	2830.80	2.89	-2271	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	190	-135.24	1.24	12	0.15	-21.00	2287.00	3850	20230626	-26.23	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3850	-26.23	20230626	2660	6.77	20231026	N	096870	500	33 억	193318	N	N	N	N
44	20240621	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-70	5	-2.41	25156370	8889	82.06	2880	2880	2815	3775	2035	2905	2830.06	2.89	-1758	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	189	-135.00	1.24	12	0.13	-21.00	2287.00	3850	20230626	-26.36	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3850	-26.36	20230626	2660	6.58	20231026	N	096870	500	33 억	193318	N	N	N	N
45	20240621	130719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-75	5	-2.58	24827790	8773	80.99	2880	2880	2815	3775	2035	2905	2830.02	2.89	-1698	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	189	-134.76	1.24	12	0.13	-21.00	2287.00	3850	20230626	-26.49	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3850	-26.49	20230626	2660	6.39	20231026	N	096870	500	33 억	193318	N	N	N	N
46	20240621	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-75	5	-2.58	24754210	8747	80.75	2880	2880	2815	3775	2035	2905	2830.02	2.89	-1698	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	189	-134.76	1.24	12	0.13	-21.00	2287.00	3850	20230626	-26.49	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3850	-26.49	20230626	2660	6.39	20231026	N	096870	500	33 억	193318	N	N	N	N
47	20240621	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2815	-90	5	-3.10	22778340	8048	74.30	2880	2880	2815	3775	2035	2905	2830.31	2.89	-1091	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	188	-134.05	1.23	12	0.12	-21.00	2287.00	3850	20230626	-26.88	2660	20231026	5.83	3325	-15.34	20240415	2720	3.49	20240312	3850	-26.88	20230626	2660	5.83	20231026	N	096870	500	33 억	193318	N	N	N	N
48	20240621	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-75	5	-2.58	6190030	2179	20.12	2880	2880	2825	3775	2035	2905	2840.77	2.89	-511	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	189	-134.76	1.24	12	0.03	-21.00	2287.00	3850	20230626	-26.49	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3850	-26.49	20230626	2660	6.39	20231026	N	096870	500	33 억	193318	N	N	N	N
49	20240621	090720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-60	5	-2.07	2799755	984	9.08	2880	2880	2825	3775	2035	2905	2845.28	2.89	-112	2951	2927	2881	2857	2811	2940	2870	33	870	500	2090	5	1	6678400	190	-135.48	1.24	12	0.01	-21.00	2287.00	3850	20230626	-26.10	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	193318	N	N	N	N
50	20240620	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	15	2	0.52	30959035	10832	92.87	2890	2905	2835	3755	2025	2890	2858.10	2.88	-453	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	194	-138.33	1.27	12	0.16	-21.00	2287.00	3850	20230626	-24.55	2660	20231026	9.21	3325	-12.63	20240415	2720	6.80	20240312	3850	-24.55	20230626	2660	9.21	20231026	N	096870	500	33 억	192667	N	N	N	N
51	20240620	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-40	5	-1.38	29880955	10457	89.66	2890	2895	2835	3755	2025	2890	2857.51	2.88	-440	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	190	-135.71	1.25	12	0.16	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	192667	N	N	N	N
52	20240620	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-35	5	-1.21	29866695	10452	89.62	2890	2895	2835	3755	2025	2890	2857.51	2.88	-440	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	191	-135.95	1.25	12	0.16	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	192667	N	N	N	N
53	20240620	130716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-40	5	-1.38	27417385	9595	82.27	2890	2895	2835	3755	2025	2890	2857.47	2.88	-340	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	190	-135.71	1.25	12	0.14	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	192667	N	N	N	N
54	20240620	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-35	5	-1.21	26664495	9331	80.01	2890	2895	2835	3755	2025	2890	2857.62	2.88	-155	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	191	-135.95	1.25	12	0.14	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	192667	N	N	N	N
55	20240620	110717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-40	5	-1.38	24239800	8481	72.72	2890	2895	2835	3755	2025	2890	2858.13	2.88	86	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	190	-135.71	1.25	12	0.13	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	192667	N	N	N	N
56	20240620	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-40	5	-1.38	12650550	4412	37.83	2890	2895	2835	3755	2025	2890	2867.31	2.88	461	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	190	-135.71	1.25	12	0.07	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	192667	N	N	N	N
57	20240620	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	0	3	0.00	5508355	1906	16.34	2890	2895	2890	3755	2025	2890	2890.01	2.88	128	2943	2916	2863	2836	2783	2930	2850	33	865	500	2080	5	1	6678400	193	-137.62	1.26	12	0.03	-21.00	2287.00	3850	20230626	-24.94	2660	20231026	8.65	3325	-13.08	20240415	2720	6.25	20240312	3850	-24.94	20230626	2660	8.65	20231026	N	096870	500	33 억	192667	N	N	N	N
58	20240619	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	45	2	1.58	33000405	11557	140.22	2820	2890	2810	3695	1995	2845	2855.45	2.89	-3403	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	193	-137.62	1.26	12	0.17	-21.00	2287.00	3850	20230626	-24.94	2660	20231026	8.65	3325	-13.08	20240415	2720	6.25	20240312	3850	-24.94	20230626	2660	8.65	20231026	N	096870	500	33 억	193062	N	N	N	N
59	20240619	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	45	2	1.58	32200830	11279	136.85	2820	2890	2810	3695	1995	2845	2854.94	2.89	-3377	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	193	-137.62	1.26	12	0.17	-21.00	2287.00	3850	20230626	-24.94	2660	20231026	8.65	3325	-13.08	20240415	2720	6.25	20240312	3850	-24.94	20230626	2660	8.65	20231026	N	096870	500	33 억	193062	N	N	N	N
60	20240619	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	35	2	1.23	22848190	8031	97.44	2820	2890	2810	3695	1995	2845	2845.00	2.89	-369	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	192	-137.14	1.26	12	0.12	-21.00	2287.00	3850	20230626	-25.19	2660	20231026	8.27	3325	-13.38	20240415	2720	5.88	20240312	3850	-25.19	20230626	2660	8.27	20231026	N	096870	500	33 억	193062	N	N	N	N
61	20240619	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	20	2	0.70	21447275	7543	91.52	2820	2870	2810	3695	1995	2845	2843.33	2.89	-205	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	191	-136.43	1.25	12	0.11	-21.00	2287.00	3850	20230626	-25.58	2660	20231026	7.71	3325	-13.83	20240415	2720	5.33	20240312	3850	-25.58	20230626	2660	7.71	20231026	N	096870	500	33 억	193062	N	N	N	N
62	20240619	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	15	2	0.53	20980260	7380	89.54	2820	2860	2810	3695	1995	2845	2842.85	2.89	-205	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	191	-136.19	1.25	12	0.11	-21.00	2287.00	3850	20230626	-25.71	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3850	-25.71	20230626	2660	7.52	20231026	N	096870	500	33 억	193062	N	N	N	N
63	20240619	110713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	15	2	0.53	20560865	7233	87.76	2820	2860	2810	3695	1995	2845	2842.65	2.89	-229	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	191	-136.19	1.25	12	0.11	-21.00	2287.00	3850	20230626	-25.71	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3850	-25.71	20230626	2660	7.52	20231026	N	096870	500	33 억	193062	N	N	N	N
64	20240619	100714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	10	2	0.35	19389395	6822	82.77	2820	2855	2810	3695	1995	2845	2842.18	2.89	-229	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	191	-135.95	1.25	12	0.10	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	193062	N	N	N	N
65	20240619	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2810	-35	5	-1.23	2083845	740	8.98	2820	2840	2810	3695	1995	2845	2815.81	2.89	-59	2881	2862	2841	2822	2801	2872	2832	33	850	500	2040	5	1	6678400	188	-133.81	1.23	12	0.01	-21.00	2287.00	3850	20230626	-27.01	2660	20231026	5.64	3325	-15.49	20240415	2720	3.31	20240312	3850	-27.01	20230626	2660	5.64	20231026	N	096870	500	33 억	193062	N	N	N	N
66	20240618	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-5	5	-0.18	23464570	8242	53.80	2825	2860	2820	3705	1995	2850	2846.95	2.89	-44	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	190	-135.48	1.24	12	0.12	-21.00	2287.00	3850	20230626	-26.10	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	193098	N	N	N	N
67	20240618	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-5	5	-0.18	23128845	8124	53.03	2825	2860	2820	3705	1995	2850	2846.98	2.89	-43	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	190	-135.48	1.24	12	0.12	-21.00	2287.00	3850	20230626	-26.10	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	193098	N	N	N	N
68	20240618	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	5	2	0.18	20502505	7201	47.00	2825	2860	2820	3705	1995	2850	2847.17	2.89	-43	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	191	-135.95	1.25	12	0.11	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	193098	N	N	N	N
69	20240618	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	5	2	0.18	20322615	7138	46.59	2825	2855	2820	3705	1995	2850	2847.10	2.89	-39	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	191	-135.95	1.25	12	0.11	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	193098	N	N	N	N
70	20240618	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	5	2	0.18	20291260	7127	46.52	2825	2855	2820	3705	1995	2850	2847.10	2.89	-39	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	191	-135.95	1.25	12	0.11	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	193098	N	N	N	N
71	20240618	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-5	5	-0.18	20265565	7118	46.46	2825	2855	2820	3705	1995	2850	2847.09	2.89	-36	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	190	-135.48	1.24	12	0.11	-21.00	2287.00	3850	20230626	-26.10	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	193098	N	N	N	N
72	20240618	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	5	2	0.18	19690870	6916	45.14	2825	2855	2820	3705	1995	2850	2847.15	2.89	-35	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	191	-135.95	1.25	12	0.10	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	193098	N	N	N	N
73	20240618	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-15	5	-0.53	2590495	917	5.99	2825	2835	2820	3705	1995	2850	2824.97	2.89	-31	2896	2872	2851	2827	2806	2862	2817	33	855	500	2050	5	1	6678400	189	-135.00	1.24	12	0.01	-21.00	2287.00	3850	20230626	-26.36	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3850	-26.36	20230626	2660	6.58	20231026	N	096870	500	33 억	193098	N	N	N	N
74	20240617	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-45	5	-1.55	43499950	15296	94.58	2870	2875	2830	3760	2030	2895	2843.88	2.90	-306	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	190	-135.71	1.25	12	0.23	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	193404	N	N	N	N
75	20240617	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-45	5	-1.55	37797100	13295	82.21	2870	2875	2830	3760	2030	2895	2842.96	2.90	-170	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	190	-135.71	1.25	12	0.20	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	193404	N	N	N	N
76	20240617	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-30	5	-1.04	26288595	9251	57.20	2870	2875	2830	3760	2030	2895	2841.70	2.90	-79	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	191	-136.43	1.25	12	0.14	-21.00	2287.00	3850	20230626	-25.58	2660	20231026	7.71	3325	-13.83	20240415	2720	5.33	20240312	3850	-25.58	20230626	2660	7.71	20231026	N	096870	500	33 억	193404	N	N	N	N
77	20240617	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-30	5	-1.04	26288595	9251	57.20	2870	2875	2830	3760	2030	2895	2841.70	2.90	-79	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	191	-136.43	1.25	12	0.14	-21.00	2287.00	3850	20230626	-25.58	2660	20231026	7.71	3325	-13.83	20240415	2720	5.33	20240312	3850	-25.58	20230626	2660	7.71	20231026	N	096870	500	33 억	193404	N	N	N	N
78	20240617	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-65	5	-2.25	18228815	6406	39.61	2870	2875	2830	3760	2030	2895	2845.58	2.90	-79	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	189	-134.76	1.24	12	0.10	-21.00	2287.00	3850	20230626	-26.49	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3850	-26.49	20230626	2660	6.39	20231026	N	096870	500	33 억	193404	N	N	N	N
79	20240617	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-60	5	-2.07	9559680	3349	20.71	2870	2875	2835	3760	2030	2895	2854.49	2.90	405	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	189	-135.00	1.24	12	0.05	-21.00	2287.00	3850	20230626	-26.36	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3850	-26.36	20230626	2660	6.58	20231026	N	096870	500	33 억	193404	N	N	N	N
80	20240617	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-55	5	-1.90	8570350	3001	18.56	2870	2875	2840	3760	2030	2895	2855.83	2.90	466	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	190	-135.24	1.24	12	0.04	-21.00	2287.00	3850	20230626	-26.23	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3850	-26.23	20230626	2660	6.77	20231026	N	096870	500	33 억	193404	N	N	N	N
81	20240617	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-45	5	-1.55	4016785	1405	8.69	2870	2870	2850	3760	2030	2895	2858.92	2.90	493	2945	2920	2870	2845	2795	2932	2857	33	865	500	2080	5	1	6678400	190	-135.71	1.25	12	0.02	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	193404	N	N	N	N
82	20240614	160602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	50	2	1.76	45931105	16172	141.95	2835	2895	2820	3695	1995	2845	2840.16	2.90	-37	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	193	-137.86	1.27	12	0.24	-21.00	2287.00	3850	20230626	-24.81	2660	20231026	8.83	3325	-12.93	20240415	2720	6.43	20240312	3850	-24.81	20230626	2660	8.83	20231026	N	096870	500	33 억	193441	N	N	N	N
83	20240614	150604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	50	2	1.76	45290645	15949	139.99	2835	2895	2820	3695	1995	2845	2839.72	2.90	109	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	193	-137.86	1.27	12	0.24	-21.00	2287.00	3850	20230626	-24.81	2660	20231026	8.83	3325	-12.93	20240415	2720	6.43	20240312	3850	-24.81	20230626	2660	8.83	20231026	N	096870	500	33 억	193441	N	N	N	N
84	20240614	140603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	30	2	1.05	44343130	15620	137.10	2835	2875	2820	3695	1995	2845	2838.87	2.90	110	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	192	-136.90	1.26	12	0.23	-21.00	2287.00	3850	20230626	-25.32	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3850	-25.32	20230626	2660	8.08	20231026	N	096870	500	33 억	193441	N	N	N	N
85	20240614	130603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	15	2	0.53	38411940	13547	118.91	2835	2865	2820	3695	1995	2845	2835.46	2.90	111	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	191	-136.19	1.25	12	0.20	-21.00	2287.00	3850	20230626	-25.71	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3850	-25.71	20230626	2660	7.52	20231026	N	096870	500	33 억	193441	N	N	N	N
86	20240614	120609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-5	5	-0.18	38403360	13544	118.88	2835	2865	2820	3695	1995	2845	2835.45	2.90	111	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	190	-135.24	1.24	12	0.20	-21.00	2287.00	3850	20230626	-26.23	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3850	-26.23	20230626	2660	6.77	20231026	N	096870	500	33 억	193441	N	N	N	N
87	20240614	110651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-10	5	-0.35	23524050	8312	72.96	2835	2845	2820	3695	1995	2845	2830.13	2.90	132	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	189	-135.00	1.24	12	0.12	-21.00	2287.00	3850	20230626	-26.36	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3850	-26.36	20230626	2660	6.58	20231026	N	096870	500	33 억	193441	N	N	N	N
88	20240614	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-20	5	-0.70	18581625	6569	57.66	2835	2845	2820	3695	1995	2845	2828.68	2.90	138	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	189	-134.52	1.24	12	0.10	-21.00	2287.00	3850	20230626	-26.62	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3850	-26.62	20230626	2660	6.20	20231026	N	096870	500	33 억	193441	N	N	N	N
89	20240614	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-10	5	-0.35	2355560	830	7.29	2835	2845	2835	3695	1995	2845	2838.02	2.90	0	2958	2901	2863	2806	2768	2882	2787	33	850	500	2040	5	1	6678400	189	-135.00	1.24	12	0.01	-21.00	2287.00	3850	20230626	-26.36	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3850	-26.36	20230626	2660	6.58	20231026	N	096870	500	33 억	193441	N	N	N	N
90	20240613	160643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-10	5	-0.35	32472865	11393	62.66	2855	2920	2825	3710	2000	2855	2850.30	2.89	701	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	190	-135.48	1.24	12	0.17	-21.00	2287.00	3850	20230626	-26.10	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	192740	N	N	N	N
91	20240613	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-5	5	-0.18	30666260	10758	59.17	2855	2920	2825	3710	2000	2855	2850.55	2.89	795	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	190	-135.71	1.25	12	0.16	-21.00	2287.00	3850	20230626	-25.97	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3850	-25.97	20230626	2660	7.14	20231026	N	096870	500	33 억	192740	N	N	N	N
92	20240613	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	35	2	1.23	20442800	7169	39.43	2855	2920	2825	3710	2000	2855	2851.56	2.89	487	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	193	-137.62	1.26	12	0.11	-21.00	2287.00	3850	20230626	-24.94	2660	20231026	8.65	3325	-13.08	20240415	2720	6.25	20240312	3850	-24.94	20230626	2660	8.65	20231026	N	096870	500	33 억	192740	N	N	N	N
93	20240613	130649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	5	2	0.18	17792950	6248	34.36	2855	2870	2825	3710	2000	2855	2847.78	2.89	487	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	191	-136.19	1.25	12	0.09	-21.00	2287.00	3850	20230626	-25.71	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3850	-25.71	20230626	2660	7.52	20231026	N	096870	500	33 억	192740	N	N	N	N
94	20240613	120651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	5	2	0.18	17712995	6220	34.21	2855	2870	2825	3710	2000	2855	2847.75	2.89	487	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	191	-136.19	1.25	12	0.09	-21.00	2287.00	3850	20230626	-25.71	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3850	-25.71	20230626	2660	7.52	20231026	N	096870	500	33 억	192740	N	N	N	N
95	20240613	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	0	3	0.00	17590020	6177	33.97	2855	2870	2825	3710	2000	2855	2847.66	2.89	487	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	191	-135.95	1.25	12	0.09	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	192740	N	N	N	N
96	20240613	100643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-15	5	-0.53	17287175	6071	33.39	2855	2870	2825	3710	2000	2855	2847.50	2.89	487	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	190	-135.24	1.24	12	0.09	-21.00	2287.00	3850	20230626	-26.23	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3850	-26.23	20230626	2660	6.77	20231026	N	096870	500	33 억	192740	N	N	N	N
97	20240613	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	0	3	0.00	10264620	3597	19.78	2855	2855	2840	3710	2000	2855	2853.66	2.89	171	2895	2875	2850	2830	2805	2877	2832	33	855	500	2050	5	1	6678400	191	-135.95	1.25	12	0.05	-21.00	2287.00	3850	20230626	-25.84	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	192740	N	N	N	N
98	20240612	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-15	5	-0.52	51762215	18179	73.25	2855	2870	2825	3730	2010	2870	2847.36	2.87	848	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	191	-135.95	1.25	12	0.27	-21.00	2287.00	3885	20230605	-26.51	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	191892	N	N	N	N
99	20240612	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-25	5	-0.87	48119175	16900	68.10	2855	2870	2825	3730	2010	2870	2847.29	2.87	1416	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	190	-135.48	1.24	12	0.25	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	191892	N	N	N	N
100	20240612	140642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-25	5	-0.87	47178855	16570	66.77	2855	2870	2825	3730	2010	2870	2847.25	2.87	1169	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	190	-135.48	1.24	12	0.25	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	191892	N	N	N	N
101	20240612	130644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-30	5	-1.05	46908795	16475	66.39	2855	2870	2825	3730	2010	2870	2847.27	2.87	1117	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	190	-135.24	1.24	12	0.25	-21.00	2287.00	3885	20230605	-26.90	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3850	-26.23	20230626	2660	6.77	20231026	N	096870	500	33 억	191892	N	N	N	N
102	20240612	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	0	3	0.00	17526385	6143	24.75	2855	2870	2825	3730	2010	2870	2853.07	2.87	409	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	192	-136.67	1.25	12	0.09	-21.00	2287.00	3885	20230605	-26.13	2660	20231026	7.89	3325	-13.68	20240415	2720	5.51	20240312	3850	-25.45	20230626	2660	7.89	20231026	N	096870	500	33 억	191892	N	N	N	N
103	20240612	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	0	3	0.00	17443155	6114	24.64	2855	2870	2825	3730	2010	2870	2852.99	2.87	409	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	192	-136.67	1.25	12	0.09	-21.00	2287.00	3885	20230605	-26.13	2660	20231026	7.89	3325	-13.68	20240415	2720	5.51	20240312	3850	-25.45	20230626	2660	7.89	20231026	N	096870	500	33 억	191892	N	N	N	N
104	20240612	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-25	5	-0.87	11132025	3903	15.73	2855	2855	2825	3730	2010	2870	2852.17	2.87	26	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	190	-135.48	1.24	12	0.06	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3850	-26.10	20230626	2660	6.95	20231026	N	096870	500	33 억	191892	N	N	N	N
105	20240612	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-15	5	-0.52	9063905	3175	12.79	2855	2855	2825	3730	2010	2870	2854.77	2.87	0	2913	2891	2853	2831	2793	2902	2842	33	860	500	2060	5	1	6678400	191	-135.95	1.25	12	0.05	-21.00	2287.00	3885	20230605	-26.51	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	191892	N	N	N	N
106	20240610	160635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-95	5	-3.21	104831565	36614	199.05	2945	2945	2835	3845	2075	2960	2863.16	2.88	-986	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	191	-136.43	1.25	12	0.55	-21.00	2287.00	3885	20230605	-26.25	2660	20231026	7.71	3325	-13.83	20240415	2720	5.33	20240312	3850	-25.58	20230626	2660	7.71	20231026	N	096870	500	33 억	192524	N	N	N	N
107	20240610	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	-80	5	-2.70	92718325	32396	176.12	2945	2945	2835	3845	2075	2960	2862.03	2.88	-239	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	192	-137.14	1.26	12	0.49	-21.00	2287.00	3885	20230605	-25.87	2660	20231026	8.27	3325	-13.38	20240415	2720	5.88	20240312	3850	-25.19	20230626	2660	8.27	20231026	N	096870	500	33 억	192524	N	N	N	N
108	20240610	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-120	5	-4.05	78099780	27267	148.24	2945	2945	2840	3845	2075	2960	2864.26	2.88	-157	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	190	-135.24	1.24	12	0.41	-21.00	2287.00	3885	20230605	-26.90	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3850	-26.23	20230626	2660	6.77	20231026	N	096870	500	33 억	192524	N	N	N	N
109	20240610	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-105	5	-3.55	38364490	13313	72.38	2945	2945	2845	3845	2075	2960	2881.73	2.88	-58	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	191	-135.95	1.25	12	0.20	-21.00	2287.00	3885	20230605	-26.51	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	192524	N	N	N	N
110	20240610	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-100	5	-3.38	36055505	12502	67.97	2945	2945	2845	3845	2075	2960	2883.98	2.88	104	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	191	-136.19	1.25	12	0.19	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3850	-25.71	20230626	2660	7.52	20231026	N	096870	500	33 억	192524	N	N	N	N
111	20240610	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-105	5	-3.55	32672560	11316	61.52	2945	2945	2850	3845	2075	2960	2887.29	2.88	115	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	191	-135.95	1.25	12	0.17	-21.00	2287.00	3885	20230605	-26.51	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3850	-25.84	20230626	2660	7.33	20231026	N	096870	500	33 억	192524	N	N	N	N
112	20240610	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-85	5	-2.87	16598945	5691	30.94	2945	2945	2865	3845	2075	2960	2916.70	2.88	231	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	192	-136.90	1.26	12	0.09	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3850	-25.32	20230626	2660	8.08	20231026	N	096870	500	33 억	192524	N	N	N	N
113	20240610	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-65	5	-2.20	11430300	3898	21.19	2945	2945	2865	3845	2075	2960	2932.35	2.88	158	3046	3002	2916	2872	2786	3025	2895	33	885	500	2130	5	1	6678400	193	-137.86	1.27	12	0.06	-21.00	2287.00	3885	20230605	-25.48	2660	20231026	8.83	3325	-12.93	20240415	2720	6.43	20240312	3850	-24.81	20230626	2660	8.83	20231026	N	096870	500	33 억	192524	N	N	N	N
114	20240607	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	-5	5	-0.17	52253925	17998	72.28	2915	2960	2830	3850	2080	2965	2903.32	2.89	-522	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	198	-140.95	1.29	12	0.27	-21.00	2287.00	3885	20230605	-23.81	2660	20231026	11.28	3325	-10.98	20240415	2720	8.82	20240312	3850	-23.12	20230626	2660	11.28	20231026	N	096870	500	33 억	193046	N	N	N	N
115	20240607	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	-5	5	-0.17	40097355	13843	55.60	2915	2960	2830	3850	2080	2965	2896.58	2.89	294	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	198	-140.95	1.29	12	0.21	-21.00	2287.00	3885	20230605	-23.81	2660	20231026	11.28	3325	-10.98	20240415	2720	8.82	20240312	3850	-23.12	20230626	2660	11.28	20231026	N	096870	500	33 억	193046	N	N	N	N
116	20240607	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	-15	5	-0.51	38337320	13245	53.19	2915	2960	2830	3850	2080	2965	2894.47	2.89	389	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	197	-140.48	1.29	12	0.20	-21.00	2287.00	3885	20230605	-24.07	2660	20231026	10.90	3325	-11.28	20240415	2720	8.46	20240312	3850	-23.38	20230626	2660	10.90	20231026	N	096870	500	33 억	193046	N	N	N	N
117	20240607	130654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-90	5	-3.04	29912390	10352	41.58	2915	2955	2830	3850	2080	2965	2889.53	2.89	807	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	192	-136.90	1.26	12	0.16	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3850	-25.32	20230626	2660	8.08	20231026	N	096870	500	33 억	193046	N	N	N	N
118	20240607	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-70	5	-2.36	29745620	10294	41.34	2915	2955	2830	3850	2080	2965	2889.61	2.89	808	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	193	-137.86	1.27	12	0.15	-21.00	2287.00	3885	20230605	-25.48	2660	20231026	8.83	3325	-12.93	20240415	2720	6.43	20240312	3850	-24.81	20230626	2660	8.83	20231026	N	096870	500	33 억	193046	N	N	N	N
119	20240607	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	-80	5	-2.70	18991725	6560	26.35	2915	2955	2830	3850	2080	2965	2895.08	2.89	1252	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	193	-137.38	1.26	12	0.10	-21.00	2287.00	3885	20230605	-25.74	2660	20231026	8.46	3325	-13.23	20240415	2720	6.07	20240312	3850	-25.06	20230626	2660	8.46	20231026	N	096870	500	33 억	193046	N	N	N	N
120	20240607	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	-55	5	-1.85	12712365	4387	17.62	2915	2955	2830	3850	2080	2965	2897.74	2.89	1232	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	194	-138.57	1.27	12	0.07	-21.00	2287.00	3885	20230605	-25.10	2660	20231026	9.40	3325	-12.48	20240415	2720	6.99	20240312	3850	-24.42	20230626	2660	9.40	20231026	N	096870	500	33 억	193046	N	N	N	N
121	20240607	090657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2915	-50	5	-1.69	6402030	2208	8.87	2915	2915	2830	3850	2080	2965	2899.47	2.89	-26	3078	3021	2923	2866	2768	3050	2895	33	885	500	2130	5	1	6678400	195	-138.81	1.27	12	0.03	-21.00	2287.00	3885	20230605	-24.97	2660	20231026	9.59	3325	-12.33	20240415	2720	7.17	20240312	3850	-24.29	20230626	2660	9.59	20231026	N	096870	500	33 억	193046	N	N	N	N
122	20240605	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	90	2	3.13	71004570	24867	68.79	2870	2980	2825	3735	2015	2875	2855.37	2.93	-2892	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	198	-141.19	1.30	12	0.37	-21.00	2287.00	3885	20230605	-23.68	2660	20231026	11.47	3325	-10.83	20240415	2720	9.01	20240312	3885	-23.68	20230605	2660	11.47	20231026	N	096870	500	33 억	195938	N	N	N	N
123	20240605	150653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-15	5	-0.52	56792370	19955	55.20	2870	2875	2825	3735	2015	2875	2846.02	2.93	-2502	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	191	-136.19	1.25	12	0.30	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195938	N	N	N	N
124	20240605	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	44320050	15572	43.08	2870	2875	2825	3735	2015	2875	2846.14	2.93	-2304	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.23	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	195938	N	N	N	N
125	20240605	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-15	5	-0.52	36459525	12800	35.41	2870	2875	2825	3735	2015	2875	2848.40	2.93	-2407	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	191	-136.19	1.25	12	0.19	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195938	N	N	N	N
126	20240605	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-15	5	-0.52	32934650	11559	31.98	2870	2875	2825	3735	2015	2875	2849.26	2.93	-2407	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	191	-136.19	1.25	12	0.17	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195938	N	N	N	N
127	20240605	110654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-15	5	-0.52	31706360	11129	30.79	2870	2875	2825	3735	2015	2875	2848.99	2.93	-2407	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	191	-136.19	1.25	12	0.17	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195938	N	N	N	N
128	20240605	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-15	5	-0.52	25263710	8865	24.52	2870	2870	2825	3735	2015	2875	2849.83	2.93	-2327	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	191	-136.19	1.25	12	0.13	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195938	N	N	N	N
129	20240605	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	8825090	3077	8.51	2870	2870	2840	3735	2015	2875	2868.08	2.93	-387	2981	2927	2871	2817	2761	2955	2845	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.05	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	195938	N	N	N	N
130	20240604	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	15	2	0.52	103033885	36147	137.98	2855	2925	2815	3715	2005	2860	2850.41	2.92	1330	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	192	-136.90	1.26	12	0.54	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3885	-26.00	20230605	2660	8.08	20231026	N	096870	500	33 억	195297	N	N	N	N
131	20240604	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	10	2	0.35	101440890	35590	135.86	2855	2925	2815	3715	2005	2860	2850.26	2.92	1529	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	192	-136.67	1.25	12	0.53	-21.00	2287.00	3885	20230605	-26.13	2660	20231026	7.89	3325	-13.68	20240415	2720	5.51	20240312	3885	-26.13	20230605	2660	7.89	20231026	N	096870	500	33 억	195297	N	N	N	N
132	20240604	140651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	0	3	0.00	95574585	33536	128.01	2855	2925	2815	3715	2005	2860	2849.91	2.92	778	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	191	-136.19	1.25	12	0.50	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195297	N	N	N	N
133	20240604	130647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	10	2	0.35	94522945	33169	126.61	2855	2925	2815	3715	2005	2860	2849.74	2.92	730	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	192	-136.67	1.25	12	0.50	-21.00	2287.00	3885	20230605	-26.13	2660	20231026	7.89	3325	-13.68	20240415	2720	5.51	20240312	3885	-26.13	20230605	2660	7.89	20231026	N	096870	500	33 억	195297	N	N	N	N
134	20240604	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	15	2	0.52	93978555	32978	125.88	2855	2925	2815	3715	2005	2860	2849.73	2.92	541	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	192	-136.90	1.26	12	0.49	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3885	-26.00	20230605	2660	8.08	20231026	N	096870	500	33 억	195297	N	N	N	N
135	20240604	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	45	2	1.57	89456310	31403	119.87	2855	2925	2815	3715	2005	2860	2848.65	2.92	225	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	194	-138.33	1.27	12	0.47	-21.00	2287.00	3885	20230605	-25.23	2660	20231026	9.21	3325	-12.63	20240415	2720	6.80	20240312	3885	-25.23	20230605	2660	9.21	20231026	N	096870	500	33 억	195297	N	N	N	N
136	20240604	100646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-25	5	-0.87	32506145	11478	43.81	2855	2860	2815	3715	2005	2860	2832.04	2.92	360	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	189	-135.00	1.24	12	0.17	-21.00	2287.00	3885	20230605	-27.03	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3885	-27.03	20230605	2660	6.58	20231026	N	096870	500	33 억	195297	N	N	N	N
137	20240604	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-30	5	-1.05	17658595	6227	23.77	2855	2860	2830	3715	2005	2860	2835.81	2.92	419	3013	2936	2878	2801	2743	2927	2792	33	855	500	2050	5	1	6678400	189	-134.76	1.24	12	0.09	-21.00	2287.00	3885	20230605	-27.16	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3885	-27.16	20230605	2660	6.39	20231026	N	096870	500	33 억	195297	N	N	N	N
138	20240603	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-5	5	-0.17	74733750	26144	96.88	2860	2955	2820	3720	2010	2865	2858.53	2.92	65	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	191	-136.19	1.25	12	0.39	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195229	N	N	N	N
139	20240603	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-5	5	-0.17	72888980	25499	94.49	2860	2955	2820	3720	2010	2865	2858.49	2.92	71	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	191	-136.19	1.25	12	0.38	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	195229	N	N	N	N
140	20240603	140637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	10	2	0.35	70488565	24661	91.38	2860	2955	2820	3720	2010	2865	2858.28	2.92	-315	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	192	-136.90	1.26	12	0.37	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3885	-26.00	20230605	2660	8.08	20231026	N	096870	500	33 억	195229	N	N	N	N
141	20240603	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	15	2	0.52	69893215	24454	90.62	2860	2955	2820	3720	2010	2865	2858.13	2.92	-370	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	192	-137.14	1.26	12	0.37	-21.00	2287.00	3885	20230605	-25.87	2660	20231026	8.27	3325	-13.38	20240415	2720	5.88	20240312	3885	-25.87	20230605	2660	8.27	20231026	N	096870	500	33 억	195229	N	N	N	N
142	20240603	120639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	55	2	1.92	67154975	23503	87.09	2860	2955	2820	3720	2010	2865	2857.27	2.92	-416	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	195	-139.05	1.28	12	0.35	-21.00	2287.00	3885	20230605	-24.84	2660	20231026	9.77	3325	-12.18	20240415	2720	7.35	20240312	3885	-24.84	20230605	2660	9.77	20231026	N	096870	500	33 억	195229	N	N	N	N
143	20240603	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	0	3	0.00	63635915	22273	82.54	2860	2955	2820	3720	2010	2865	2857.06	2.92	-468	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	191	-136.43	1.25	12	0.33	-21.00	2287.00	3885	20230605	-26.25	2660	20231026	7.71	3325	-13.83	20240415	2720	5.33	20240312	3885	-26.25	20230605	2660	7.71	20231026	N	096870	500	33 억	195229	N	N	N	N
144	20240603	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	40	2	1.40	58416145	20463	75.83	2860	2955	2820	3720	2010	2865	2854.68	2.92	-832	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	194	-138.33	1.27	12	0.31	-21.00	2287.00	3885	20230605	-25.23	2660	20231026	9.21	3325	-12.63	20240415	2720	6.80	20240312	3885	-25.23	20230605	2660	9.21	20231026	N	096870	500	33 억	195229	N	N	N	N
145	20240603	090632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-20	5	-0.70	13255460	4665	17.29	2860	2860	2820	3720	2010	2865	2841.10	2.92	-635	2911	2887	2851	2827	2791	2900	2840	33	855	500	2060	5	1	6678400	190	-135.48	1.24	12	0.07	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	195229	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History