KissMeData/036170/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

57 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-1	5	-0.11	36049939	41892	68.24	870	870	856	1131	609	870	860.54	1.20	-9594	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	533	6.49	0.44	12	0.07	134.00	1996.00	1345	20230623	-35.39	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1309	-33.61	20230705	750	15.87	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
3	20240628	150447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	856	-14	5	-1.61	33081808	38463	62.66	870	870	856	1131	609	870	860.09	1.20	-8231	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	525	6.39	0.43	12	0.06	134.00	1996.00	1345	20230623	-36.36	750	20231020	14.13	999	-14.31	20240110	800	7.00	20240307	1309	-34.61	20230705	750	14.13	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
4	20240628	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-5	5	-0.57	30995627	36029	58.69	870	870	857	1131	609	870	860.30	1.20	-7312	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	531	6.46	0.43	12	0.06	134.00	1996.00	1345	20230623	-35.69	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1309	-33.92	20230705	750	15.33	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
5	20240628	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-6	5	-0.69	28595288	33245	54.16	870	870	858	1131	609	870	860.14	1.20	-5731	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	530	6.45	0.43	12	0.05	134.00	1996.00	1345	20230623	-35.76	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1309	-34.00	20230705	750	15.20	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
6	20240628	120444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	-4	5	-0.46	25286692	29393	47.88	870	870	858	1131	609	870	860.30	1.20	-5483	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	531	6.46	0.43	12	0.05	134.00	1996.00	1345	20230623	-35.61	750	20231020	15.47	999	-13.31	20240110	800	8.25	20240307	1309	-33.84	20230705	750	15.47	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
7	20240628	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	-11	5	-1.26	5319754	6149	10.02	870	870	859	1131	609	870	865.14	1.20	-3986	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	527	6.41	0.43	12	0.01	134.00	1996.00	1345	20230623	-36.13	750	20231020	14.53	999	-14.01	20240110	800	7.37	20240307	1309	-34.38	20230705	750	14.53	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
8	20240628	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	0	3	0.00	1940947	2239	3.65	870	870	862	1131	609	870	866.88	1.20	-736	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	534	6.49	0.44	12	0.00	134.00	1996.00	1345	20230623	-35.32	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1309	-33.54	20230705	750	16.00	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
9	20240628	090437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-1	5	-0.11	87860	101	0.16	870	870	869	1131	609	870	869.90	1.20	-22	884	877	865	858	846	880	861	614	261	1000	570	1	1	61365626	533	6.49	0.44	12	0.00	134.00	1996.00	1345	20230623	-35.39	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1309	-33.61	20230705	750	15.87	20231020	0.20	N	036170	1000	613 억	734518	N	N	N	N
10	20240627	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	-1	5	-0.11	52744060	61388	225.72	869	872	853	1132	610	871	859.19	1.21	-7620	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	534	6.49	0.44	12	0.10	134.00	1996.00	1374	20230621	-36.68	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1309	-33.54	20230705	750	16.00	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
11	20240627	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	-1	5	-0.11	49705452	57873	212.79	869	872	853	1132	610	871	858.87	1.21	-6006	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	534	6.49	0.44	12	0.09	134.00	1996.00	1374	20230621	-36.68	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1309	-33.54	20230705	750	16.00	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
12	20240627	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	-3	5	-0.34	44990885	52415	192.72	869	869	853	1132	610	871	858.35	1.21	-4771	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	533	6.48	0.43	12	0.09	134.00	1996.00	1374	20230621	-36.83	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1309	-33.69	20230705	750	15.73	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
13	20240627	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-6	5	-0.69	35988710	41984	154.37	869	869	853	1132	610	871	857.19	1.21	-2919	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	531	6.46	0.43	12	0.07	134.00	1996.00	1374	20230621	-37.05	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1309	-33.92	20230705	750	15.33	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
14	20240627	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	-8	5	-0.92	34176703	39886	146.66	869	869	853	1132	610	871	856.85	1.21	-2379	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	530	6.44	0.43	12	0.06	134.00	1996.00	1374	20230621	-37.19	750	20231020	15.07	999	-13.61	20240110	800	7.88	20240307	1309	-34.07	20230705	750	15.07	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
15	20240627	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-11	5	-1.26	28119259	32841	120.75	869	869	853	1132	610	871	856.21	1.21	-2121	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	528	6.42	0.43	12	0.05	134.00	1996.00	1374	20230621	-37.41	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1309	-34.30	20230705	750	14.67	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
16	20240627	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	-12	5	-1.38	24092916	28149	103.50	869	869	853	1132	610	871	855.89	1.21	-1329	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	527	6.41	0.43	12	0.05	134.00	1996.00	1374	20230621	-37.48	750	20231020	14.53	999	-14.01	20240110	800	7.37	20240307	1309	-34.38	20230705	750	14.53	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
17	20240627	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-11	5	-1.26	3796188	4411	16.22	869	869	860	1132	610	871	860.56	1.21	-535	897	883	869	855	841	877	849	614	261	1000	570	1	1	61365626	528	6.42	0.43	12	0.01	134.00	1996.00	1374	20230621	-37.41	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1309	-34.30	20230705	750	14.67	20231020	0.20	N	036170	1000	613 억	742138	N	N	N	N
18	20240626	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	-8	5	-0.91	23616114	27197	35.28	883	883	855	1142	616	879	868.34	1.22	-4961	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	534	6.50	0.44	12	0.04	134.00	1996.00	1375	20230620	-36.65	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1309	-33.46	20230705	750	16.13	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
19	20240626	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	-7	5	-0.80	21995306	25337	32.87	883	883	855	1142	616	879	868.11	1.22	-4682	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	535	6.51	0.44	12	0.04	134.00	1996.00	1375	20230620	-36.58	750	20231020	16.27	999	-12.71	20240110	800	9.00	20240307	1309	-33.38	20230705	750	16.27	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
20	20240626	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	-16	5	-1.82	19803435	22804	29.58	883	883	855	1142	616	879	868.42	1.22	-4042	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	530	6.44	0.43	12	0.04	134.00	1996.00	1375	20230620	-37.24	750	20231020	15.07	999	-13.61	20240110	800	7.88	20240307	1309	-34.07	20230705	750	15.07	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
21	20240626	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	873	-6	5	-0.68	17773989	20455	26.54	883	883	855	1142	616	879	868.93	1.22	-4041	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	536	6.51	0.44	12	0.03	134.00	1996.00	1375	20230620	-36.51	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1309	-33.31	20230705	750	16.40	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
22	20240626	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	-1	5	-0.11	5815106	6645	8.62	883	883	872	1142	616	879	875.11	1.22	-2812	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	539	6.55	0.44	12	0.01	134.00	1996.00	1375	20230620	-36.15	750	20231020	17.07	999	-12.11	20240110	800	9.75	20240307	1309	-32.93	20230705	750	17.07	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
23	20240626	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	0	3	0.00	4990192	5703	7.40	883	883	872	1142	616	879	875.01	1.22	-2075	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	539	6.56	0.44	12	0.01	134.00	1996.00	1375	20230620	-36.07	750	20231020	17.20	999	-12.01	20240110	800	9.88	20240307	1309	-32.85	20230705	750	17.20	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
24	20240626	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	0	3	0.00	3320446	3789	4.92	883	883	872	1142	616	879	876.34	1.22	-795	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	539	6.56	0.44	12	0.01	134.00	1996.00	1375	20230620	-36.07	750	20231020	17.20	999	-12.01	20240110	800	9.88	20240307	1309	-32.85	20230705	750	17.20	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
25	20240626	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	4	2	0.46	11479	13	0.02	883	883	883	1142	616	879	883.00	1.22	0	889	883	877	871	865	887	875	614	263	1000	580	1	1	61365626	542	6.59	0.44	12	0.00	134.00	1996.00	1375	20230620	-35.78	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1309	-32.54	20230705	750	17.73	20231020	0.20	N	036170	1000	613 억	747099	N	N	N	N
26	20240625	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	1	2	0.11	67604304	77011	225.77	872	883	871	1141	615	878	877.85	1.22	-3707	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	539	6.56	0.44	12	0.13	134.00	1996.00	1418	20230619	-38.01	750	20231020	17.20	999	-12.01	20240110	800	9.88	20240307	1309	-32.85	20230705	750	17.20	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
27	20240625	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	2	2	0.23	61962309	70554	206.84	872	883	871	1141	615	878	878.23	1.22	-3213	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	540	6.57	0.44	12	0.11	134.00	1996.00	1418	20230619	-37.94	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1309	-32.77	20230705	750	17.33	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
28	20240625	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	2	2	0.23	47847433	54461	159.66	872	883	872	1141	615	878	878.56	1.22	-2703	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	540	6.57	0.44	12	0.09	134.00	1996.00	1418	20230619	-37.94	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1309	-32.77	20230705	750	17.33	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
29	20240625	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	1	2	0.11	32440584	36931	108.27	872	883	872	1141	615	878	878.41	1.22	-2683	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	539	6.56	0.44	12	0.06	134.00	1996.00	1418	20230619	-38.01	750	20231020	17.20	999	-12.01	20240110	800	9.88	20240307	1309	-32.85	20230705	750	17.20	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
30	20240625	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	2	2	0.23	10130823	11518	33.77	872	883	872	1141	615	878	879.56	1.22	-2063	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	540	6.57	0.44	12	0.02	134.00	1996.00	1418	20230619	-37.94	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1309	-32.77	20230705	750	17.33	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
31	20240625	110438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	2	2	0.23	8823565	10031	29.41	872	883	872	1141	615	878	879.63	1.22	-2063	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	540	6.57	0.44	12	0.02	134.00	1996.00	1418	20230619	-37.94	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1309	-32.77	20230705	750	17.33	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
32	20240625	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	2	2	0.23	1446866	1646	4.83	872	883	872	1141	615	878	879.02	1.22	-903	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	540	6.57	0.44	12	0.00	134.00	1996.00	1418	20230619	-37.94	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1309	-32.77	20230705	750	17.33	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
33	20240625	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	5	2	0.57	165516	189	0.55	872	883	872	1141	615	878	875.75	1.22	0	900	889	880	869	860	884	864	614	263	1000	570	1	1	61365626	542	6.59	0.44	12	0.00	134.00	1996.00	1418	20230619	-37.73	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1309	-32.54	20230705	750	17.73	20231020	0.20	N	036170	1000	613 억	750806	N	N	N	N
34	20240624	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	-7	5	-0.79	29932138	34111	72.65	890	891	871	1150	620	885	877.49	1.24	-8934	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	539	6.55	0.44	12	0.06	134.00	1996.00	1454	20230616	-39.61	750	20231020	17.07	999	-12.11	20240110	800	9.75	20240307	1309	-32.93	20230705	750	17.07	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
35	20240624	150434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	-10	5	-1.13	26596105	30302	64.54	890	891	871	1150	620	885	877.70	1.24	-7814	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	537	6.53	0.44	12	0.05	134.00	1996.00	1454	20230616	-39.82	750	20231020	16.67	999	-12.41	20240110	800	9.38	20240307	1309	-33.16	20230705	750	16.67	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
36	20240624	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	-7	5	-0.79	21980390	25042	53.34	890	891	872	1150	620	885	877.74	1.24	-6831	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	539	6.55	0.44	12	0.04	134.00	1996.00	1454	20230616	-39.61	750	20231020	17.07	999	-12.11	20240110	800	9.75	20240307	1309	-32.93	20230705	750	17.07	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
37	20240624	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-1	5	-0.11	15410892	17542	37.36	890	891	873	1150	620	885	878.51	1.24	-5241	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	542	6.60	0.44	12	0.03	134.00	1996.00	1454	20230616	-39.20	750	20231020	17.87	999	-11.51	20240110	800	10.50	20240307	1309	-32.47	20230705	750	17.87	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
38	20240624	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	0	3	0.00	13791568	15700	33.44	890	891	873	1150	620	885	878.44	1.24	-3668	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	543	6.60	0.44	12	0.03	134.00	1996.00	1454	20230616	-39.13	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1309	-32.39	20230705	750	18.00	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
39	20240624	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-3	5	-0.34	12557340	14301	30.46	890	891	873	1150	620	885	878.07	1.24	-2658	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	541	6.58	0.44	12	0.02	134.00	1996.00	1454	20230616	-39.34	750	20231020	17.60	999	-11.71	20240110	800	10.25	20240307	1309	-32.62	20230705	750	17.60	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
40	20240624	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-5	5	-0.56	7709977	8786	18.71	890	891	873	1150	620	885	877.53	1.24	-312	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	540	6.57	0.44	12	0.01	134.00	1996.00	1454	20230616	-39.48	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1309	-32.77	20230705	750	17.33	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
41	20240624	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	0	3	0.00	639011	719	1.53	890	891	885	1150	620	885	888.75	1.24	-275	898	891	882	875	866	887	871	614	265	1000	580	1	1	61365626	543	6.60	0.44	12	0.00	134.00	1996.00	1454	20230616	-39.13	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1309	-32.39	20230705	750	18.00	20231020	0.20	N	036170	1000	613 억	759740	N	N	N	N
42	20240621	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	1	2	0.11	41363943	46940	64.13	889	889	873	1149	619	884	881.21	1.25	-7936	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	543	6.60	0.44	12	0.08	134.00	1996.00	1454	20230616	-39.13	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1374	-35.59	20230621	750	18.00	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
43	20240621	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	1	2	0.11	40399006	45846	62.63	889	889	873	1149	619	884	881.19	1.25	-7251	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	543	6.60	0.44	12	0.07	134.00	1996.00	1454	20230616	-39.13	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1374	-35.59	20230621	750	18.00	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
44	20240621	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-2	5	-0.23	26687227	30240	41.31	889	889	879	1149	619	884	882.51	1.25	-6590	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	541	6.58	0.44	12	0.05	134.00	1996.00	1454	20230616	-39.34	750	20231020	17.60	999	-11.71	20240110	800	10.25	20240307	1374	-35.81	20230621	750	17.60	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
45	20240621	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-2	5	-0.23	25289541	28652	39.14	889	889	881	1149	619	884	882.64	1.25	-5539	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	541	6.58	0.44	12	0.05	134.00	1996.00	1454	20230616	-39.34	750	20231020	17.60	999	-11.71	20240110	800	10.25	20240307	1374	-35.81	20230621	750	17.60	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
46	20240621	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	2	2	0.23	22884893	25926	35.42	889	889	881	1149	619	884	882.70	1.25	-4039	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	544	6.61	0.44	12	0.04	134.00	1996.00	1454	20230616	-39.06	750	20231020	18.13	999	-11.31	20240110	800	10.75	20240307	1374	-35.52	20230621	750	18.13	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
47	20240621	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	2	2	0.23	20006471	22666	30.97	889	889	881	1149	619	884	882.66	1.25	-2167	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	544	6.61	0.44	12	0.04	134.00	1996.00	1454	20230616	-39.06	750	20231020	18.13	999	-11.31	20240110	800	10.75	20240307	1374	-35.52	20230621	750	18.13	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
48	20240621	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	1	2	0.11	17817038	20188	27.58	889	889	881	1149	619	884	882.56	1.25	-960	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	543	6.60	0.44	12	0.03	134.00	1996.00	1454	20230616	-39.13	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1374	-35.59	20230621	750	18.00	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
49	20240621	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	5	2	0.57	38223	43	0.06	889	889	887	1149	619	884	888.91	1.25	-5	893	888	880	875	867	891	878	614	265	1000	580	1	1	61365626	546	6.63	0.45	12	0.00	134.00	1996.00	1454	20230616	-38.86	750	20231020	18.53	999	-11.01	20240110	800	11.12	20240307	1374	-35.30	20230621	750	18.53	20231020	0.20	N	036170	1000	613 억	767676	N	N	N	N
50	20240620	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	11	2	1.26	64184512	73147	215.25	878	885	872	1134	612	873	877.47	1.26	-3095	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	542	6.60	0.44	12	0.12	134.00	1996.00	1476	20230614	-40.11	750	20231020	17.87	999	-11.51	20240110	800	10.50	20240307	1375	-35.71	20230620	750	17.87	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
51	20240620	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	7	2	0.80	49986989	57020	167.79	878	884	872	1134	612	873	876.66	1.26	-3060	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	540	6.57	0.44	12	0.09	134.00	1996.00	1476	20230614	-40.38	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1375	-36.00	20230620	750	17.33	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
52	20240620	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	1	2	0.11	44206644	50442	148.44	878	884	872	1134	612	873	876.39	1.26	-3060	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	536	6.52	0.44	12	0.08	134.00	1996.00	1476	20230614	-40.79	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1375	-36.44	20230620	750	16.53	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
53	20240620	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	11	2	1.26	34164495	38959	114.65	878	884	872	1134	612	873	876.93	1.26	-3004	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	542	6.60	0.44	12	0.06	134.00	1996.00	1476	20230614	-40.11	750	20231020	17.87	999	-11.51	20240110	800	10.50	20240307	1375	-35.71	20230620	750	17.87	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
54	20240620	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	9	2	1.03	27168641	31035	91.33	878	882	872	1134	612	873	875.42	1.26	-2957	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	541	6.58	0.44	12	0.05	134.00	1996.00	1476	20230614	-40.24	750	20231020	17.60	999	-11.71	20240110	800	10.25	20240307	1375	-35.85	20230620	750	17.60	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
55	20240620	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	9	2	1.03	25241246	28847	84.89	878	882	872	1134	612	873	875.00	1.26	-1957	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	541	6.58	0.44	12	0.05	134.00	1996.00	1476	20230614	-40.24	750	20231020	17.60	999	-11.71	20240110	800	10.25	20240307	1375	-35.85	20230620	750	17.60	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
56	20240620	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	7	2	0.80	5480007	6243	18.37	878	882	873	1134	612	873	877.78	1.26	-1962	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	540	6.57	0.44	12	0.01	134.00	1996.00	1476	20230614	-40.38	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1375	-36.00	20230620	750	17.33	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
57	20240620	090426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	4	2	0.46	21061	24	0.07	878	878	877	1134	612	873	877.54	1.26	-12	885	879	867	861	849	882	864	614	261	1000	570	1	1	61365626	538	6.54	0.44	12	0.00	134.00	1996.00	1476	20230614	-40.58	750	20231020	16.93	999	-12.21	20240110	800	9.62	20240307	1375	-36.22	20230620	750	16.93	20231020	0.20	N	036170	1000	613 억	770771	N	N	N	N
58	20240619	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	873	9	2	1.04	29374108	33977	114.16	855	873	855	1123	605	864	864.53	1.26	-3147	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	536	6.51	0.44	12	0.06	134.00	1996.00	1476	20230614	-40.85	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1418	-38.43	20230619	750	16.40	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
59	20240619	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	7	2	0.81	27411076	31716	106.57	855	871	855	1123	605	864	864.27	1.26	-3031	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	534	6.50	0.44	12	0.05	134.00	1996.00	1476	20230614	-40.99	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1418	-38.58	20230619	750	16.13	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
60	20240619	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	5	2	0.58	21340994	24716	83.05	855	869	855	1123	605	864	863.45	1.26	-2801	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	533	6.49	0.44	12	0.04	134.00	1996.00	1476	20230614	-41.12	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1418	-38.72	20230619	750	15.87	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
61	20240619	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	5	2	0.58	21276778	24642	82.80	855	869	855	1123	605	864	863.44	1.26	-2801	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	533	6.49	0.44	12	0.04	134.00	1996.00	1476	20230614	-41.12	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1418	-38.72	20230619	750	15.87	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
62	20240619	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-2	5	-0.23	11975582	13899	46.70	855	865	855	1123	605	864	861.61	1.26	-2258	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	529	6.43	0.43	12	0.02	134.00	1996.00	1476	20230614	-41.60	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1418	-39.21	20230619	750	14.93	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
63	20240619	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	0	3	0.00	11120230	12906	43.36	855	865	855	1123	605	864	861.63	1.26	-1307	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	530	6.45	0.43	12	0.02	134.00	1996.00	1476	20230614	-41.46	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1418	-39.07	20230619	750	15.20	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
64	20240619	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	0	3	0.00	9734679	11302	37.97	855	865	855	1123	605	864	861.32	1.26	-666	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	530	6.45	0.43	12	0.02	134.00	1996.00	1476	20230614	-41.46	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1418	-39.07	20230619	750	15.20	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
65	20240619	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	0	3	0.00	731963	856	2.88	855	864	855	1123	605	864	855.10	1.26	-124	881	872	866	857	851	877	862	614	259	1000	570	1	1	61365626	530	6.45	0.43	12	0.00	134.00	1996.00	1476	20230614	-41.46	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1418	-39.07	20230619	750	15.20	20231020	0.21	N	036170	1000	613 억	773918	N	N	N	N
66	20240618	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	0	3	0.00	24997506	29000	44.73	860	875	860	1123	605	864	861.98	1.27	-4140	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	530	6.45	0.43	12	0.05	134.00	1996.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1418	-39.07	20230619	750	15.20	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
67	20240618	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	0	3	0.00	21546053	24994	38.55	860	875	860	1123	605	864	862.05	1.27	-2807	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	530	6.45	0.43	12	0.04	134.00	1996.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1418	-39.07	20230619	750	15.20	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
68	20240618	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-4	5	-0.46	16565154	19207	29.62	860	875	860	1123	605	864	862.45	1.27	-2121	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	528	6.42	0.43	12	0.03	134.00	1996.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1418	-39.35	20230619	750	14.67	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
69	20240618	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	2	2	0.23	9369408	10850	16.73	860	875	860	1123	605	864	863.54	1.27	-2087	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	531	6.46	0.43	12	0.02	134.00	1996.00	1541	20230612	-43.80	750	20231020	15.47	999	-13.31	20240110	800	8.25	20240307	1418	-38.93	20230619	750	15.47	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
70	20240618	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	2	2	0.23	7525562	8716	13.44	860	875	860	1123	605	864	863.42	1.27	-1355	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	531	6.46	0.43	12	0.01	134.00	1996.00	1541	20230612	-43.80	750	20231020	15.47	999	-13.31	20240110	800	8.25	20240307	1418	-38.93	20230619	750	15.47	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
71	20240618	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	6	2	0.69	5627814	6521	10.06	860	875	860	1123	605	864	863.03	1.27	-350	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	534	6.49	0.44	12	0.01	134.00	1996.00	1541	20230612	-43.54	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1418	-38.65	20230619	750	16.00	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
72	20240618	100417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	4	2	0.46	3602777	4175	6.44	860	875	860	1123	605	864	862.94	1.27	123	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	533	6.48	0.43	12	0.01	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1418	-38.79	20230619	750	15.73	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
73	20240618	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-4	5	-0.46	1028560	1196	1.84	860	860	860	1123	605	864	860.00	1.27	159	906	885	869	848	832	877	840	614	259	1000	570	1	1	61365626	528	6.42	0.43	12	0.00	134.00	1996.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1418	-39.35	20230619	750	14.67	20231020	0.21	N	036170	1000	613 억	778025	N	N	N	N
74	20240617	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-25	5	-2.81	55850123	64174	209.30	890	890	853	1155	623	889	870.29	1.28	-4729	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	530	6.45	0.43	12	0.10	134.00	1996.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1418	-39.07	20230619	750	15.20	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
75	20240617	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-25	5	-2.81	49753619	57065	186.12	890	890	857	1155	623	889	871.88	1.28	-2944	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	530	6.45	0.43	12	0.09	134.00	1996.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1418	-39.07	20230619	750	15.20	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
76	20240617	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-20	5	-2.25	41002708	46918	153.02	890	890	860	1155	623	889	873.92	1.28	330	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	533	6.49	0.44	12	0.08	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1418	-38.72	20230619	750	15.87	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
77	20240617	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-20	5	-2.25	35470499	40551	132.26	890	890	860	1155	623	889	874.71	1.28	735	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	533	6.49	0.44	12	0.07	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1418	-38.72	20230619	750	15.87	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
78	20240617	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	876	-13	5	-1.46	31519128	35993	117.39	890	890	870	1155	623	889	875.70	1.28	468	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	538	6.54	0.44	12	0.06	134.00	1996.00	1541	20230612	-43.15	750	20231020	16.80	999	-12.31	20240110	800	9.50	20240307	1418	-38.22	20230619	750	16.80	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
79	20240617	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-12	5	-1.35	11190864	12726	41.51	890	890	877	1155	623	889	879.37	1.28	-1389	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	538	6.54	0.44	12	0.02	134.00	1996.00	1541	20230612	-43.09	750	20231020	16.93	999	-12.21	20240110	800	9.62	20240307	1418	-38.15	20230619	750	16.93	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
80	20240617	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	-4	5	-0.45	1364644	1545	5.04	890	890	880	1155	623	889	883.26	1.28	-1042	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	543	6.60	0.44	12	0.00	134.00	1996.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1418	-37.59	20230619	750	18.00	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
81	20240617	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	0	3	0.00	214450	241	0.79	890	890	889	1155	623	889	889.83	1.28	-152	911	899	891	879	871	896	876	614	266	1000	580	1	1	61365626	546	6.63	0.45	12	0.00	134.00	1996.00	1541	20230612	-42.31	750	20231020	18.53	999	-11.01	20240110	800	11.12	20240307	1418	-37.31	20230619	750	18.53	20231020	0.20	N	036170	1000	613 억	782765	N	N	N	N
82	20240614	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	-3	5	-0.34	27263977	30656	47.30	897	903	883	1159	625	892	889.35	1.29	-6110	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	546	6.63	0.45	12	0.05	134.00	1996.00	1541	20230612	-42.31	750	20231020	18.53	999	-11.01	20240110	800	11.12	20240307	1476	-39.77	20230614	750	18.53	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
83	20240614	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	-3	5	-0.34	27031059	30394	46.90	897	903	883	1159	625	892	889.36	1.29	-5885	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	546	6.63	0.45	12	0.05	134.00	1996.00	1541	20230612	-42.31	750	20231020	18.53	999	-11.01	20240110	800	11.12	20240307	1476	-39.77	20230614	750	18.53	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
84	20240614	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	-5	5	-0.56	22997723	25847	39.88	897	903	883	1159	625	892	889.76	1.29	-4273	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	544	6.62	0.44	12	0.04	134.00	1996.00	1541	20230612	-42.44	750	20231020	18.27	999	-11.21	20240110	800	10.88	20240307	1476	-39.91	20230614	750	18.27	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
85	20240614	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	891	-1	5	-0.11	20852090	23429	36.15	897	903	883	1159	625	892	890.01	1.29	-3873	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	547	6.65	0.45	12	0.04	134.00	1996.00	1541	20230612	-42.18	750	20231020	18.80	999	-10.81	20240110	800	11.38	20240307	1476	-39.63	20230614	750	18.80	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
86	20240614	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-2	5	-0.22	19169060	21536	33.23	897	903	883	1159	625	892	890.09	1.29	-2462	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	546	6.64	0.45	12	0.04	134.00	1996.00	1541	20230612	-42.25	750	20231020	18.67	999	-10.91	20240110	800	11.25	20240307	1476	-39.70	20230614	750	18.67	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
87	20240614	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	-4	5	-0.45	16709535	18767	28.96	897	903	883	1159	625	892	890.37	1.29	-2439	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	545	6.63	0.44	12	0.03	134.00	1996.00	1541	20230612	-42.38	750	20231020	18.40	999	-11.11	20240110	800	11.00	20240307	1476	-39.84	20230614	750	18.40	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
88	20240614	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	892	0	3	0.00	8402502	9421	14.54	897	903	883	1159	625	892	891.89	1.29	-1336	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	547	6.66	0.45	12	0.02	134.00	1996.00	1541	20230612	-42.12	750	20231020	18.93	999	-10.71	20240110	800	11.50	20240307	1476	-39.57	20230614	750	18.93	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
89	20240614	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	7	2	0.78	157876	176	0.27	897	899	897	1159	625	892	897.02	1.29	-72	908	899	893	884	878	904	889	614	267	1000	580	1	1	61365626	552	6.71	0.45	12	0.00	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1476	-39.09	20230614	750	19.87	20231020	0.20	N	036170	1000	613 억	788875	N	N	N	N
90	20240613	160403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	892	-5	5	-0.56	58082197	64806	199.04	887	902	887	1166	628	897	896.25	1.29	-1901	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	547	6.66	0.45	12	0.11	134.00	1996.00	1541	20230612	-42.12	750	20231020	18.93	999	-10.71	20240110	800	11.50	20240307	1476	-39.57	20230614	750	18.93	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
91	20240613	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	-4	5	-0.45	50094561	55850	171.53	887	902	887	1166	628	897	896.95	1.29	-1867	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	548	6.66	0.45	12	0.09	134.00	1996.00	1541	20230612	-42.05	750	20231020	19.07	999	-10.61	20240110	800	11.62	20240307	1476	-39.50	20230614	750	19.07	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
92	20240613	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-2	5	-0.22	42395480	47242	145.09	887	902	887	1166	628	897	897.41	1.29	-1867	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	549	6.68	0.45	12	0.08	134.00	1996.00	1541	20230612	-41.92	750	20231020	19.33	999	-10.41	20240110	800	11.88	20240307	1476	-39.36	20230614	750	19.33	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
93	20240613	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	2	2	0.22	30582026	34062	104.61	887	902	887	1166	628	897	897.83	1.29	-1825	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	552	6.71	0.45	12	0.06	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1476	-39.09	20230614	750	19.87	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
94	20240613	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	2	2	0.22	28972467	32271	99.11	887	902	887	1166	628	897	897.79	1.29	-1825	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	552	6.71	0.45	12	0.05	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1476	-39.09	20230614	750	19.87	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
95	20240613	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	3	2	0.33	20249810	22575	69.33	887	902	887	1166	628	897	897.00	1.29	-2007	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	552	6.72	0.45	12	0.04	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1476	-39.02	20230614	750	20.00	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
96	20240613	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	0	3	0.00	6087268	6820	20.95	887	897	887	1166	628	897	892.56	1.29	-1781	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	550	6.69	0.45	12	0.01	134.00	1996.00	1541	20230612	-41.79	750	20231020	19.60	999	-10.21	20240110	800	12.12	20240307	1476	-39.23	20230614	750	19.60	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
97	20240613	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	0	3	0.00	1727479	1943	5.97	887	897	887	1166	628	897	889.08	1.29	-500	935	915	903	883	871	910	878	614	269	1000	590	1	1	61365626	550	6.69	0.45	12	0.00	134.00	1996.00	1541	20230612	-41.79	750	20231020	19.60	999	-10.21	20240110	800	12.12	20240307	1476	-39.23	20230614	750	19.60	20231020	0.19	N	036170	1000	613 억	790776	N	N	N	N
98	20240612	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	5	2	0.56	29099809	32449	51.36	923	923	891	1159	625	892	896.79	1.30	-5770	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	550	6.69	0.45	12	0.05	134.00	1996.00	1541	20230612	-41.79	750	20231020	19.60	999	-10.21	20240110	800	12.12	20240307	1541	-41.79	20230612	750	19.60	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
99	20240612	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	892	0	3	0.00	25593919	28536	45.16	923	923	891	1159	625	892	896.90	1.30	-5075	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	547	6.66	0.45	12	0.05	134.00	1996.00	1541	20230612	-42.12	750	20231020	18.93	999	-10.71	20240110	800	11.50	20240307	1541	-42.12	20230612	750	18.93	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
100	20240612	140402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	1	2	0.11	17926011	19938	31.56	923	923	892	1159	625	892	899.09	1.30	-5075	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	548	6.66	0.45	12	0.03	134.00	1996.00	1541	20230612	-42.05	750	20231020	19.07	999	-10.61	20240110	800	11.62	20240307	1541	-42.05	20230612	750	19.07	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
101	20240612	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	7	2	0.78	16083023	17877	28.29	923	923	892	1159	625	892	899.65	1.30	-5160	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	552	6.71	0.45	12	0.03	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
102	20240612	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	7	2	0.78	15254225	16951	26.83	923	923	892	1159	625	892	899.90	1.30	-4360	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	552	6.71	0.45	12	0.03	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
103	20240612	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	7	2	0.78	12510445	13894	21.99	923	923	892	1159	625	892	900.42	1.30	-2273	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	552	6.71	0.45	12	0.02	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
104	20240612	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	7	2	0.78	10188518	11301	17.89	923	923	892	1159	625	892	901.56	1.30	-1258	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	552	6.71	0.45	12	0.02	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
105	20240612	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	8	2	0.90	2299954	2506	3.97	923	923	893	1159	625	892	917.78	1.30	-6	899	895	888	884	877	897	886	614	267	1000	580	1	1	61365626	552	6.72	0.45	12	0.00	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.21	N	036170	1000	613 억	796546	N	N	N	N
106	20240610	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	-5	5	-0.56	42200716	47967	79.76	890	895	874	1157	623	890	879.79	1.31	-4665	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	543	6.60	0.44	12	0.08	134.00	1996.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1541	-42.57	20230612	750	18.00	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
107	20240610	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	-7	5	-0.79	40129245	45622	75.86	890	895	874	1157	623	890	879.60	1.31	-2652	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	542	6.59	0.44	12	0.07	134.00	1996.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1541	-42.70	20230612	750	17.73	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
108	20240610	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-10	5	-1.12	34314354	39015	64.88	890	895	874	1157	623	890	879.52	1.31	1123	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	540	6.57	0.44	12	0.06	134.00	1996.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1541	-42.89	20230612	750	17.33	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
109	20240610	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-10	5	-1.12	31831131	36185	60.17	890	895	874	1157	623	890	879.68	1.31	1896	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	540	6.57	0.44	12	0.06	134.00	1996.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1541	-42.89	20230612	750	17.33	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
110	20240610	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-8	5	-0.90	26346154	29917	49.75	890	895	875	1157	623	890	880.64	1.31	2188	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	541	6.58	0.44	12	0.05	134.00	1996.00	1541	20230612	-42.76	750	20231020	17.60	999	-11.71	20240110	800	10.25	20240307	1541	-42.76	20230612	750	17.60	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
111	20240610	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	-7	5	-0.79	24849854	28216	46.92	890	895	875	1157	623	890	880.70	1.31	2235	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	542	6.59	0.44	12	0.05	134.00	1996.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1541	-42.70	20230612	750	17.73	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
112	20240610	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	-2	5	-0.22	5299259	5987	9.96	890	895	883	1157	623	890	885.13	1.31	-1543	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	545	6.63	0.44	12	0.01	134.00	1996.00	1541	20230612	-42.38	750	20231020	18.40	999	-11.11	20240110	800	11.00	20240307	1541	-42.38	20230612	750	18.40	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
113	20240610	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	4	2	0.45	129097	145	0.24	890	895	890	1157	623	890	890.32	1.31	-26	906	898	886	878	866	892	872	614	267	1000	580	1	1	61365626	549	6.67	0.45	12	0.00	134.00	1996.00	1541	20230612	-41.99	750	20231020	19.20	999	-10.51	20240110	800	11.75	20240307	1541	-41.99	20230612	750	19.20	20231020	0.24	N	036170	1000	613 억	804148	N	N	N	N
114	20240607	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	1	2	0.11	52073671	58960	111.58	894	894	874	1155	623	889	883.20	1.31	-1945	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	546	6.64	0.45	12	0.10	134.00	1996.00	1541	20230612	-42.25	750	20231020	18.67	999	-10.91	20240110	800	11.25	20240307	1541	-42.25	20230612	750	18.67	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
115	20240607	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	-4	5	-0.45	34087897	38716	73.27	894	894	874	1155	623	889	880.46	1.31	-999	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	543	6.60	0.44	12	0.06	134.00	1996.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1541	-42.57	20230612	750	18.00	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
116	20240607	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	0	3	0.00	26889770	30576	57.86	894	894	874	1155	623	889	879.44	1.31	1696	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	546	6.63	0.45	12	0.05	134.00	1996.00	1541	20230612	-42.31	750	20231020	18.53	999	-11.01	20240110	800	11.12	20240307	1541	-42.31	20230612	750	18.53	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
117	20240607	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	-6	5	-0.67	25202443	28670	54.26	894	894	874	1155	623	889	879.05	1.31	1698	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	542	6.59	0.44	12	0.05	134.00	1996.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1541	-42.70	20230612	750	17.73	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
118	20240607	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	-6	5	-0.67	23372166	26598	50.33	894	894	874	1155	623	889	878.72	1.31	1698	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	542	6.59	0.44	12	0.04	134.00	1996.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1541	-42.70	20230612	750	17.73	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
119	20240607	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	-6	5	-0.67	21064676	23978	45.38	894	894	874	1155	623	889	878.50	1.31	1412	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	542	6.59	0.44	12	0.04	134.00	1996.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1541	-42.70	20230612	750	17.73	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
120	20240607	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-5	5	-0.56	19725052	22455	42.49	894	894	874	1155	623	889	878.43	1.31	1876	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	542	6.60	0.44	12	0.04	134.00	1996.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	800	10.50	20240307	1541	-42.63	20230612	750	17.87	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
121	20240607	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	0	3	0.00	652668	734	1.39	894	894	881	1155	623	889	889.19	1.31	-5	897	892	884	879	871	895	882	614	266	1000	580	1	1	61365626	546	6.63	0.45	12	0.00	134.00	1996.00	1541	20230612	-42.31	750	20231020	18.53	999	-11.01	20240110	800	11.12	20240307	1541	-42.31	20230612	750	18.53	20231020	0.24	N	036170	1000	613 억	806093	N	N	N	N
122	20240605	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	9	2	1.02	46463768	52632	153.98	880	889	876	1144	616	880	882.80	1.32	-2692	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	546	6.63	0.45	12	0.09	134.00	1996.00	1541	20230612	-42.31	750	20231020	18.53	999	-11.01	20240110	800	11.12	20240307	1541	-42.31	20230612	750	18.53	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
123	20240605	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	8	2	0.91	44685739	50631	148.12	880	888	876	1144	616	880	882.58	1.32	-2691	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	545	6.63	0.44	12	0.08	134.00	1996.00	1541	20230612	-42.38	750	20231020	18.40	999	-11.11	20240110	800	11.00	20240307	1541	-42.38	20230612	750	18.40	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
124	20240605	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	7	2	0.80	42179237	47807	139.86	880	888	876	1144	616	880	882.28	1.32	-2691	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	544	6.62	0.44	12	0.08	134.00	1996.00	1541	20230612	-42.44	750	20231020	18.27	999	-11.21	20240110	800	10.88	20240307	1541	-42.44	20230612	750	18.27	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
125	20240605	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	7	2	0.80	36135442	40991	119.92	880	888	876	1144	616	880	881.55	1.32	-2691	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	544	6.62	0.44	12	0.07	134.00	1996.00	1541	20230612	-42.44	750	20231020	18.27	999	-11.21	20240110	800	10.88	20240307	1541	-42.44	20230612	750	18.27	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
126	20240605	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	7	2	0.80	33915914	38487	112.59	880	887	876	1144	616	880	881.23	1.32	-2834	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	544	6.62	0.44	12	0.06	134.00	1996.00	1541	20230612	-42.44	750	20231020	18.27	999	-11.21	20240110	800	10.88	20240307	1541	-42.44	20230612	750	18.27	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
127	20240605	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	7	2	0.80	31366096	35604	104.16	880	887	876	1144	616	880	880.97	1.32	-2834	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	544	6.62	0.44	12	0.06	134.00	1996.00	1541	20230612	-42.44	750	20231020	18.27	999	-11.21	20240110	800	10.88	20240307	1541	-42.44	20230612	750	18.27	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
128	20240605	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	-2	5	-0.23	4827654	5482	16.04	880	884	876	1144	616	880	880.64	1.32	-2101	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	539	6.55	0.44	12	0.01	134.00	1996.00	1541	20230612	-43.02	750	20231020	17.07	999	-12.11	20240110	800	9.75	20240307	1541	-43.02	20230612	750	17.07	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
129	20240605	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	4	2	0.45	359080	408	1.19	880	884	880	1144	616	880	880.10	1.32	-19	889	884	880	875	871	887	878	614	264	1000	580	1	1	61365626	542	6.60	0.44	12	0.00	134.00	1996.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	800	10.50	20240307	1541	-42.63	20230612	750	17.87	20231020	0.25	N	036170	1000	613 억	808785	N	N	N	N
130	20240604	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	4	2	0.46	30021841	34165	70.20	876	885	876	1138	614	876	878.73	1.33	-4319	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	540	6.57	0.44	12	0.06	134.00	1996.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1541	-42.89	20230612	750	17.33	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
131	20240604	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	4	2	0.46	27459018	31251	64.21	876	885	876	1138	614	876	878.66	1.33	-4319	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	540	6.57	0.44	12	0.05	134.00	1996.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1541	-42.89	20230612	750	17.33	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
132	20240604	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	2	2	0.23	14208295	16156	33.20	876	885	876	1138	614	876	879.44	1.33	-1964	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	539	6.55	0.44	12	0.03	134.00	1996.00	1541	20230612	-43.02	750	20231020	17.07	999	-12.11	20240110	800	9.75	20240307	1541	-43.02	20230612	750	17.07	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
133	20240604	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	6	2	0.68	12947496	14722	30.25	876	885	876	1138	614	876	879.47	1.33	-1960	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	541	6.58	0.44	12	0.02	134.00	1996.00	1541	20230612	-42.76	750	20231020	17.60	999	-11.71	20240110	800	10.25	20240307	1541	-42.76	20230612	750	17.60	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
134	20240604	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	3	2	0.34	12230747	13908	28.58	876	885	876	1138	614	876	879.40	1.33	-1711	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	539	6.56	0.44	12	0.02	134.00	1996.00	1541	20230612	-42.96	750	20231020	17.20	999	-12.01	20240110	800	9.88	20240307	1541	-42.96	20230612	750	17.20	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
135	20240604	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	1	2	0.11	11740224	13350	27.43	876	885	876	1138	614	876	879.42	1.33	-1711	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	538	6.54	0.44	12	0.02	134.00	1996.00	1541	20230612	-43.09	750	20231020	16.93	999	-12.21	20240110	800	9.62	20240307	1541	-43.09	20230612	750	16.93	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
136	20240604	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	7	2	0.80	9703604	11035	22.67	876	885	876	1138	614	876	879.35	1.33	-1207	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	542	6.59	0.44	12	0.02	134.00	1996.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	800	10.38	20240307	1541	-42.70	20230612	750	17.73	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
137	20240604	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	9	2	1.03	2238405	2549	5.24	876	885	876	1138	614	876	878.15	1.33	-701	887	881	870	864	853	884	867	614	262	1000	570	1	1	61365626	543	6.60	0.44	12	0.00	134.00	1996.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1541	-42.57	20230612	750	18.00	20231020	0.25	N	036170	1000	613 억	813104	N	N	N	N
138	20240603	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	876	15	2	1.74	42284460	48633	34.44	866	876	859	1119	603	861	869.45	1.33	-20	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	538	6.54	0.44	12	0.08	134.00	1996.00	1541	20230612	-43.15	750	20231020	16.80	999	-12.31	20240110	800	9.50	20240307	1541	-43.15	20230612	750	16.80	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N
139	20240603	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	13	2	1.51	37019462	42616	30.18	866	874	859	1119	603	861	868.68	1.33	424	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	536	6.52	0.44	12	0.07	134.00	1996.00	1541	20230612	-43.28	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1541	-43.28	20230612	750	16.53	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N
140	20240603	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	873	12	2	1.39	24251522	27934	19.78	866	873	859	1119	603	861	868.17	1.33	-34	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	536	6.51	0.44	12	0.05	134.00	1996.00	1541	20230612	-43.35	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1541	-43.35	20230612	750	16.40	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N
141	20240603	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	10	2	1.16	21782047	25097	17.78	866	873	859	1119	603	861	867.91	1.33	-34	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	534	6.50	0.44	12	0.04	134.00	1996.00	1541	20230612	-43.48	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1541	-43.48	20230612	750	16.13	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N
142	20240603	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	9	2	1.05	18514794	21340	15.11	866	873	859	1119	603	861	867.61	1.33	-171	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	534	6.49	0.44	12	0.03	134.00	1996.00	1541	20230612	-43.54	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1541	-43.54	20230612	750	16.00	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N
143	20240603	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	873	12	2	1.39	12936263	14934	10.58	866	873	859	1119	603	861	866.23	1.33	-614	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	536	6.51	0.44	12	0.02	134.00	1996.00	1541	20230612	-43.35	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1541	-43.35	20230612	750	16.40	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N
144	20240603	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	867	6	2	0.70	6387198	7403	5.24	866	867	859	1119	603	861	862.79	1.33	-395	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	532	6.47	0.43	12	0.01	134.00	1996.00	1541	20230612	-43.74	750	20231020	15.60	999	-13.21	20240110	800	8.38	20240307	1541	-43.74	20230612	750	15.60	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N
145	20240603	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	-2	5	-0.23	2519246	2919	2.07	866	866	859	1119	603	861	863.05	1.33	-858	879	869	860	850	841	870	851	614	258	1000	560	1	1	61365626	527	6.41	0.43	12	0.00	134.00	1996.00	1541	20230612	-44.26	750	20231020	14.53	999	-14.01	20240110	800	7.37	20240307	1541	-44.26	20230612	750	14.53	20231020	0.25	N	036170	1000	613 억	813124	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History