KissMeData/061970/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6180	100	2	1.64	681631390	110468	152.52	6170	6240	6100	7900	4260	6080	6170.40	3.90	-9760	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2706	-17.81	1.07	12	0.25	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	6000	3.00	20240624	9630	-35.83	20240125	5890	4.92	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
3	20240628	150621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6150	70	2	1.15	618583540	100251	138.41	6170	6240	6100	7900	4260	6080	6170.35	3.90	-6249	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2693	-17.72	1.07	12	0.23	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	6000	2.50	20240624	9630	-36.14	20240125	5890	4.41	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
4	20240628	140620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6150	70	2	1.15	546113110	88459	122.13	6170	6240	6100	7900	4260	6080	6173.63	3.90	-4668	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2693	-17.72	1.07	12	0.20	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	6000	2.50	20240624	9630	-36.14	20240125	5890	4.41	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
5	20240628	130620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6160	80	2	1.32	508481170	82348	113.70	6170	6240	6100	7900	4260	6080	6174.78	3.90	-3011	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2697	-17.75	1.07	12	0.19	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	6000	2.67	20240624	9630	-36.03	20240125	5890	4.58	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
6	20240628	120619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6150	70	2	1.15	450819710	73004	100.80	6170	6240	6100	7900	4260	6080	6175.27	3.90	-7455	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2693	-17.72	1.07	12	0.17	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	6000	2.50	20240624	9630	-36.14	20240125	5890	4.41	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
7	20240628	110609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6170	90	2	1.48	434826270	70410	97.21	6170	6240	6100	7900	4260	6080	6175.63	3.90	-5489	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2702	-17.78	1.07	12	0.16	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	6000	2.83	20240624	9630	-35.93	20240125	5890	4.75	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
8	20240628	100607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6170	90	2	1.48	241512860	39054	53.92	6170	6240	6100	7900	4260	6080	6184.07	3.90	-855	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2702	-17.78	1.07	12	0.09	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	6000	2.83	20240624	9630	-35.93	20240125	5890	4.75	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
9	20240628	090607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6120	40	2	0.66	47571880	7746	10.69	6170	6170	6100	7900	4260	6080	6141.48	3.90	-2343	6193	6136	6103	6046	6013	6120	6030	219	1820	500	4490	10	1	43784592	2680	-17.64	1.06	12	0.02	-347.00	5769.00	9630	20240125	-36.45	5890	20231031	3.90	9630	-36.45	20240125	6000	2.00	20240624	9630	-36.45	20240125	5890	3.90	20231031	4.80	N	061970	500	218 억	1709311	N	N	514	N	N
10	20240627	160602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6080	-80	5	-1.30	439318710	71978	68.67	6140	6160	6070	8000	4320	6160	6103.57	3.95	-19256	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2662	-17.52	1.05	12	0.16	-347.00	5769.00	9630	20240125	-36.86	5890	20231031	3.23	9630	-36.86	20240125	6000	1.33	20240624	9630	-36.86	20240125	5890	3.23	20231031	4.82	N	061970	500	218 억	1728656	N	N	514	N	N
11	20240627	150609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6100	-60	5	-0.97	407034290	66672	63.61	6140	6160	6070	8000	4320	6160	6105.03	3.95	-18498	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2671	-17.58	1.06	12	0.15	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.82	N	061970	500	218 억	1728656	N	N	1833	N	N
12	20240627	140606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6090	-70	5	-1.14	348884800	57122	54.49	6140	6160	6070	8000	4320	6160	6107.71	3.95	-13199	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2666	-17.55	1.06	12	0.13	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.82	N	061970	500	218 억	1728656	N	N	1833	N	N
13	20240627	130605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6100	-60	5	-0.97	315255340	51597	49.22	6140	6160	6080	8000	4320	6160	6109.95	3.95	-13092	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2671	-17.58	1.06	12	0.12	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.82	N	061970	500	218 억	1728656	N	N	1833	N	N
14	20240627	120608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6100	-60	5	-0.97	272713630	44620	42.57	6140	6160	6100	8000	4320	6160	6111.91	3.95	-11656	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2671	-17.58	1.06	12	0.10	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.82	N	061970	500	218 억	1728656	N	N	1833	N	N
15	20240627	110607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6100	-60	5	-0.97	210962460	34500	32.91	6140	6160	6100	8000	4320	6160	6114.85	3.95	-5236	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2671	-17.58	1.06	12	0.08	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.82	N	061970	500	218 억	1728656	N	N	1833	N	N
16	20240627	100607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6110	-50	5	-0.81	140842110	23025	21.97	6140	6160	6100	8000	4320	6160	6116.92	3.95	-5387	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2675	-17.61	1.06	12	0.05	-347.00	5769.00	9630	20240125	-36.55	5890	20231031	3.74	9630	-36.55	20240125	6000	1.83	20240624	9630	-36.55	20240125	5890	3.74	20231031	4.82	N	061970	500	218 억	1728656	N	N	1833	N	N
17	20240627	090606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6130	-30	5	-0.49	42145630	6871	6.55	6140	6160	6110	8000	4320	6160	6133.84	3.95	-2452	6273	6216	6163	6106	6053	6245	6135	219	1840	500	4550	10	1	43784592	2684	-17.67	1.06	12	0.02	-347.00	5769.00	9630	20240125	-36.34	5890	20231031	4.07	9630	-36.34	20240125	6000	2.17	20240624	9630	-36.34	20240125	5890	4.07	20231031	4.82	N	061970	500	218 억	1728656	N	N	1833	N	N
18	20240626	160605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6160	-10	5	-0.16	639040290	103576	70.88	6110	6220	6110	8020	4320	6170	6169.78	3.96	-6353	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2697	-17.75	1.07	12	0.24	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	6000	2.67	20240624	9630	-36.03	20240125	5890	4.58	20231031	4.85	N	061970	500	218 억	1735015	N	N	1829	N	N
19	20240626	150606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6180	10	2	0.16	561328800	90972	62.26	6110	6220	6110	8020	4320	6170	6170.35	3.96	-6390	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2706	-17.81	1.07	12	0.21	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	6000	3.00	20240624	9630	-35.83	20240125	5890	4.92	20231031	4.85	N	061970	500	218 억	1735015	N	N	51	N	N
20	20240626	140606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6190	20	2	0.32	484956520	78635	53.81	6110	6220	6110	8020	4320	6170	6167.18	3.96	-5589	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2710	-17.84	1.07	12	0.18	-347.00	5769.00	9630	20240125	-35.72	5890	20231031	5.09	9630	-35.72	20240125	6000	3.17	20240624	9630	-35.72	20240125	5890	5.09	20231031	4.85	N	061970	500	218 억	1735015	N	N	51	N	N
21	20240626	130607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6160	-10	5	-0.16	396865820	64435	44.10	6110	6200	6110	8020	4320	6170	6159.17	3.96	-11034	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2697	-17.75	1.07	12	0.15	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	6000	2.67	20240624	9630	-36.03	20240125	5890	4.58	20231031	4.85	N	061970	500	218 억	1735015	N	N	51	N	N
22	20240626	120606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6170	0	3	0.00	343756850	55825	38.20	6110	6200	6110	8020	4320	6170	6157.76	3.96	-11980	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2702	-17.78	1.07	12	0.13	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	6000	2.83	20240624	9630	-35.93	20240125	5890	4.75	20231031	4.85	N	061970	500	218 억	1735015	N	N	51	N	N
23	20240626	110606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6170	0	3	0.00	290481160	47177	32.29	6110	6200	6110	8020	4320	6170	6157.26	3.96	-9771	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2702	-17.78	1.07	12	0.11	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	6000	2.83	20240624	9630	-35.93	20240125	5890	4.75	20231031	4.85	N	061970	500	218 억	1735015	N	N	51	N	N
24	20240626	100605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6160	-10	5	-0.16	255207680	41453	28.37	6110	6200	6110	8020	4320	6170	6156.56	3.96	-9493	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2697	-17.75	1.07	12	0.09	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	6000	2.67	20240624	9630	-36.03	20240125	5890	4.58	20231031	4.85	N	061970	500	218 억	1735015	N	N	51	N	N
25	20240626	090605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6190	20	2	0.32	45418460	7350	5.03	6110	6200	6110	8020	4320	6170	6179.38	3.96	2661	6316	6242	6126	6052	5936	6280	6090	219	1850	500	4560	10	1	43784592	2710	-17.84	1.07	12	0.02	-347.00	5769.00	9630	20240125	-35.72	5890	20231031	5.09	9630	-35.72	20240125	6000	3.17	20240624	9630	-35.72	20240125	5890	5.09	20231031	4.85	N	061970	500	218 억	1735015	N	N	51	N	N
26	20240625	160605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6170	80	2	1.31	890314520	145740	59.48	6050	6200	6010	7910	4270	6090	6108.82	3.93	14293	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2702	-17.78	1.07	12	0.33	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	6000	2.83	20240624	9630	-35.93	20240125	5890	4.75	20231031	4.88	N	061970	500	218 억	1721146	N	N	51	N	N
27	20240625	150605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6160	70	2	1.15	802210390	131414	53.64	6050	6200	6010	7910	4270	6090	6104.45	3.93	10363	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2697	-17.75	1.07	12	0.30	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	6000	2.67	20240624	9630	-36.03	20240125	5890	4.58	20231031	4.88	N	061970	500	218 억	1721146	N	N	0	N	N
28	20240625	140604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6170	80	2	1.31	642073470	105472	43.05	6050	6170	6010	7910	4270	6090	6087.62	3.93	13738	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2702	-17.78	1.07	12	0.24	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	6000	2.83	20240624	9630	-35.93	20240125	5890	4.75	20231031	4.88	N	061970	500	218 억	1721146	N	N	0	N	N
29	20240625	130605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6140	50	2	0.82	525941960	86564	35.33	6050	6150	6010	7910	4270	6090	6075.76	3.93	13841	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2688	-17.69	1.06	12	0.20	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	6000	2.33	20240624	9630	-36.24	20240125	5890	4.24	20231031	4.88	N	061970	500	218 억	1721146	N	N	0	N	N
30	20240625	120608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6090	0	3	0.00	476332450	78445	32.02	6050	6150	6010	7910	4270	6090	6072.18	3.93	11161	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2666	-17.55	1.06	12	0.18	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.88	N	061970	500	218 억	1721146	N	N	0	N	N
31	20240625	110608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6110	20	2	0.33	444917480	73297	29.92	6050	6150	6010	7910	4270	6090	6070.06	3.93	10341	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2675	-17.61	1.06	12	0.17	-347.00	5769.00	9630	20240125	-36.55	5890	20231031	3.74	9630	-36.55	20240125	6000	1.83	20240624	9630	-36.55	20240125	5890	3.74	20231031	4.88	N	061970	500	218 억	1721146	N	N	0	N	N
32	20240625	100605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6050	-40	5	-0.66	361162900	59562	24.31	6050	6150	6010	7910	4270	6090	6063.65	3.93	9176	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2649	-17.44	1.05	12	0.14	-347.00	5769.00	9630	20240125	-37.18	5890	20231031	2.72	9630	-37.18	20240125	6000	0.83	20240624	9630	-37.18	20240125	5890	2.72	20231031	4.88	N	061970	500	218 억	1721146	N	N	0	N	N
33	20240625	090605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6140	50	2	0.82	75358570	12391	5.06	6050	6150	6050	7910	4270	6090	6081.72	3.93	1551	6216	6152	6076	6012	5936	6185	6045	219	1820	500	4500	10	1	43784592	2688	-17.69	1.06	12	0.03	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	6000	2.33	20240624	9630	-36.24	20240125	5890	4.24	20231031	4.88	N	061970	500	218 억	1721146	N	N	0	N	N
34	20240624	160602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6090	-50	5	-0.81	1480616760	244243	112.58	6050	6140	6000	7980	4300	6140	6062.05	3.75	68539	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2666	-17.55	1.06	12	0.56	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
35	20240624	150603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6080	-60	5	-0.98	1397988920	230658	106.32	6050	6140	6000	7980	4300	6140	6060.87	3.75	65863	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2662	-17.52	1.05	12	0.53	-347.00	5769.00	9630	20240125	-36.86	5890	20231031	3.23	9630	-36.86	20240125	6000	1.33	20240624	9630	-36.86	20240125	5890	3.23	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
36	20240624	140604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6070	-70	5	-1.14	1259932920	207900	95.83	6050	6140	6000	7980	4300	6140	6060.28	3.75	68564	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2658	-17.49	1.05	12	0.47	-347.00	5769.00	9630	20240125	-36.97	5890	20231031	3.06	9630	-36.97	20240125	6000	1.17	20240624	9630	-36.97	20240125	5890	3.06	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
37	20240624	130602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6090	-50	5	-0.81	1165206630	192319	88.64	6050	6140	6000	7980	4300	6140	6058.72	3.75	76191	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2666	-17.55	1.06	12	0.44	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
38	20240624	120603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6110	-30	5	-0.49	1120596090	185016	85.28	6050	6140	6000	7980	4300	6140	6056.75	3.75	78210	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2675	-17.61	1.06	12	0.42	-347.00	5769.00	9630	20240125	-36.55	5890	20231031	3.74	9630	-36.55	20240125	6000	1.83	20240624	9630	-36.55	20240125	5890	3.74	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
39	20240624	110606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6090	-50	5	-0.81	1049604700	173370	79.91	6050	6140	6000	7980	4300	6140	6054.13	3.75	82127	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2666	-17.55	1.06	12	0.40	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
40	20240624	100603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6100	-40	5	-0.65	987088910	163100	75.18	6050	6140	6000	7980	4300	6140	6052.05	3.75	83318	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2671	-17.58	1.06	12	0.37	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
41	20240624	090603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6090	-50	5	-0.81	41941140	6906	3.18	6050	6140	6050	7980	4300	6140	6073.12	3.75	2050	6466	6302	6206	6042	5946	6255	5995	219	1840	500	4540	10	1	43784592	2666	-17.55	1.06	12	0.02	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6050	0.66	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.99	N	061970	500	218 억	1642330	N	N	2994	N	N
42	20240621	160543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6140	-210	5	-3.31	1311463100	211888	126.51	6350	6370	6110	8250	4450	6350	6189.37	3.89	-47753	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2688	-17.69	1.06	12	0.48	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	6110	0.49	20240621	9630	-36.24	20240125	5890	4.24	20231031	4.92	N	061970	500	218 억	1704001	N	N	2994	N	N
43	20240621	150543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6140	-210	5	-3.31	1208112480	195047	116.46	6350	6370	6110	8250	4450	6350	6193.72	3.89	-45009	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2688	-17.69	1.06	12	0.45	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	6110	0.49	20240621	9630	-36.24	20240125	5890	4.24	20231031	4.92	N	061970	500	218 억	1704001	N	N	2153	N	N
44	20240621	140544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6190	-160	5	-2.52	811373710	130529	77.93	6350	6370	6180	8250	4450	6350	6215.73	3.89	-26314	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2710	-17.84	1.07	12	0.30	-347.00	5769.00	9630	20240125	-35.72	5890	20231031	5.09	9630	-35.72	20240125	6180	0.16	20240621	9630	-35.72	20240125	5890	5.09	20231031	4.92	N	061970	500	218 억	1704001	N	N	2153	N	N
45	20240621	130545	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6200	-150	5	-2.36	689716820	110889	66.21	6350	6370	6180	8250	4450	6350	6219.53	3.89	-20372	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2715	-17.87	1.07	12	0.25	-347.00	5769.00	9630	20240125	-35.62	5890	20231031	5.26	9630	-35.62	20240125	6180	0.32	20240621	9630	-35.62	20240125	5890	5.26	20231031	4.92	N	061970	500	218 억	1704001	N	N	2153	N	N
46	20240621	120547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6200	-150	5	-2.36	498361140	80044	47.79	6350	6370	6180	8250	4450	6350	6225.62	3.89	-14819	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2715	-17.87	1.07	12	0.18	-347.00	5769.00	9630	20240125	-35.62	5890	20231031	5.26	9630	-35.62	20240125	6180	0.32	20240621	9630	-35.62	20240125	5890	5.26	20231031	4.92	N	061970	500	218 억	1704001	N	N	2153	N	N
47	20240621	110546	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6220	-130	5	-2.05	437273650	70206	41.92	6350	6370	6180	8250	4450	6350	6227.92	3.89	-9716	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2723	-17.93	1.08	12	0.16	-347.00	5769.00	9630	20240125	-35.41	5890	20231031	5.60	9630	-35.41	20240125	6180	0.65	20240621	9630	-35.41	20240125	5890	5.60	20231031	4.92	N	061970	500	218 억	1704001	N	N	2153	N	N
48	20240621	100544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6210	-140	5	-2.20	313080820	50246	30.00	6350	6370	6180	8250	4450	6350	6230.25	3.89	960	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2719	-17.90	1.08	12	0.11	-347.00	5769.00	9630	20240125	-35.51	5890	20231031	5.43	9630	-35.51	20240125	6180	0.49	20240621	9630	-35.51	20240125	5890	5.43	20231031	4.92	N	061970	500	218 억	1704001	N	N	2153	N	N
49	20240621	090547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6290	-60	5	-0.94	14181580	2242	1.34	6350	6370	6290	8250	4450	6350	6321.62	3.89	-305	6490	6420	6330	6260	6170	6455	6295	219	1900	500	4690	10	1	43784592	2754	-18.13	1.09	12	0.01	-347.00	5769.00	9630	20240125	-34.68	5890	20231031	6.79	9630	-34.68	20240125	6210	1.29	20240619	9630	-34.68	20240125	5890	6.79	20231031	4.92	N	061970	500	218 억	1704001	N	N	2153	N	N
50	20240620	160541	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6350	60	2	0.95	1059322740	167037	33.03	6310	6400	6240	8170	4410	6290	6341.84	3.86	13991	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2780	-18.30	1.10	12	0.38	-347.00	5769.00	9630	20240125	-34.06	5890	20231031	7.81	9630	-34.06	20240125	6210	2.25	20240619	9630	-34.06	20240125	5890	7.81	20231031	4.98	N	061970	500	218 억	1689659	N	N	2153	N	N
51	20240620	150544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6380	90	2	1.43	913695660	144117	28.50	6310	6400	6240	8170	4410	6290	6339.96	3.86	9227	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2793	-18.39	1.11	12	0.33	-347.00	5769.00	9630	20240125	-33.75	5890	20231031	8.32	9630	-33.75	20240125	6210	2.74	20240619	9630	-33.75	20240125	5890	8.32	20231031	4.98	N	061970	500	218 억	1689659	N	N	3760	N	N
52	20240620	140542	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6370	80	2	1.27	821209370	129598	25.63	6310	6400	6240	8170	4410	6290	6336.59	3.86	7739	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2789	-18.36	1.10	12	0.30	-347.00	5769.00	9630	20240125	-33.85	5890	20231031	8.15	9630	-33.85	20240125	6210	2.58	20240619	9630	-33.85	20240125	5890	8.15	20231031	4.98	N	061970	500	218 억	1689659	N	N	3760	N	N
53	20240620	130543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6380	90	2	1.43	751091530	118590	23.45	6310	6400	6240	8170	4410	6290	6333.51	3.86	6562	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2793	-18.39	1.11	12	0.27	-347.00	5769.00	9630	20240125	-33.75	5890	20231031	8.32	9630	-33.75	20240125	6210	2.74	20240619	9630	-33.75	20240125	5890	8.32	20231031	4.98	N	061970	500	218 억	1689659	N	N	3760	N	N
54	20240620	120543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6380	90	2	1.43	702105140	110894	21.93	6310	6400	6240	8170	4410	6290	6331.32	3.86	4549	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2793	-18.39	1.11	12	0.25	-347.00	5769.00	9630	20240125	-33.75	5890	20231031	8.32	9630	-33.75	20240125	6210	2.74	20240619	9630	-33.75	20240125	5890	8.32	20231031	4.98	N	061970	500	218 억	1689659	N	N	3760	N	N
55	20240620	110544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6340	50	2	0.79	582508790	92069	18.21	6310	6400	6240	8170	4410	6290	6326.87	3.86	-241	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2776	-18.27	1.10	12	0.21	-347.00	5769.00	9630	20240125	-34.16	5890	20231031	7.64	9630	-34.16	20240125	6210	2.09	20240619	9630	-34.16	20240125	5890	7.64	20231031	4.98	N	061970	500	218 억	1689659	N	N	3760	N	N
56	20240620	100545	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6360	70	2	1.11	399397530	63131	12.49	6310	6400	6240	8170	4410	6290	6326.49	3.86	-8212	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2785	-18.33	1.10	12	0.14	-347.00	5769.00	9630	20240125	-33.96	5890	20231031	7.98	9630	-33.96	20240125	6210	2.42	20240619	9630	-33.96	20240125	5890	7.98	20231031	4.98	N	061970	500	218 억	1689659	N	N	3760	N	N
57	20240620	090549	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6290	0	3	0.00	50982540	8092	1.60	6310	6320	6280	8170	4410	6290	6300.36	3.86	-4369	6650	6470	6340	6160	6030	6405	6095	219	1880	500	4650	10	1	43784592	2754	-18.13	1.09	12	0.02	-347.00	5769.00	9630	20240125	-34.68	5890	20231031	6.79	9630	-34.68	20240125	6210	1.29	20240619	9630	-34.68	20240125	5890	6.79	20231031	4.98	N	061970	500	218 억	1689659	N	N	3760	N	N
58	20240619	160542	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6290	-110	5	-1.72	3164371250	503081	474.65	6400	6520	6210	8320	4480	6400	6289.98	3.43	-116168	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2754	-18.13	1.09	12	1.15	-347.00	5769.00	9630	20240125	-34.68	5890	20231031	6.79	9630	-34.68	20240125	6210	1.29	20240619	9630	-34.68	20240125	5890	6.79	20231031	5.01	N	061970	500	218 억	1503684	N	N	3760	N	N
59	20240619	150539	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6260	-140	5	-2.19	2861146950	454641	428.95	6400	6520	6210	8320	4480	6400	6293.20	3.43	-121229	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2741	-18.04	1.09	12	1.04	-347.00	5769.00	9630	20240125	-34.99	5890	20231031	6.28	9630	-34.99	20240125	6210	0.81	20240619	9630	-34.99	20240125	5890	6.28	20231031	5.01	N	061970	500	218 억	1503684	N	N	6268	N	N
60	20240619	140545	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6250	-150	5	-2.34	2293191640	363732	343.18	6400	6520	6210	8320	4480	6400	6304.62	3.43	-107338	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2737	-18.01	1.08	12	0.83	-347.00	5769.00	9630	20240125	-35.10	5890	20231031	6.11	9630	-35.10	20240125	6210	0.64	20240619	9630	-35.10	20240125	5890	6.11	20231031	5.01	N	061970	500	218 억	1503684	N	N	6268	N	N
61	20240619	130540	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6230	-170	5	-2.66	1748185440	276264	260.65	6400	6520	6210	8320	4480	6400	6327.95	3.43	-74633	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2728	-17.95	1.08	12	0.63	-347.00	5769.00	9630	20240125	-35.31	5890	20231031	5.77	9630	-35.31	20240125	6210	0.32	20240619	9630	-35.31	20240125	5890	5.77	20231031	5.01	N	061970	500	218 억	1503684	N	N	6268	N	N
62	20240619	120540	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6290	-110	5	-1.72	1102052840	172949	163.17	6400	6520	6270	8320	4480	6400	6372.13	3.43	-48226	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2754	-18.13	1.09	12	0.39	-347.00	5769.00	9630	20240125	-34.68	5890	20231031	6.79	9630	-34.68	20240125	6270	0.32	20240619	9630	-34.68	20240125	5890	6.79	20231031	5.01	N	061970	500	218 억	1503684	N	N	6268	N	N
63	20240619	110541	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6420	20	2	0.31	429248070	66628	62.86	6400	6520	6400	8320	4480	6400	6442.46	3.43	-1163	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2811	-18.50	1.11	12	0.15	-347.00	5769.00	9630	20240125	-33.33	5890	20231031	9.00	9630	-33.33	20240125	6390	0.47	20240618	9630	-33.33	20240125	5890	9.00	20231031	5.01	N	061970	500	218 억	1503684	N	N	6268	N	N
64	20240619	100543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6430	30	2	0.47	354563920	55022	51.91	6400	6520	6400	8320	4480	6400	6444.04	3.43	3249	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2815	-18.53	1.11	12	0.13	-347.00	5769.00	9630	20240125	-33.23	5890	20231031	9.17	9630	-33.23	20240125	6390	0.63	20240618	9630	-33.23	20240125	5890	9.17	20231031	5.01	N	061970	500	218 억	1503684	N	N	6268	N	N
65	20240619	090548	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6430	30	2	0.47	47703660	7431	7.01	6400	6460	6400	8320	4480	6400	6419.55	3.43	2890	6580	6490	6440	6350	6300	6465	6325	219	1920	500	4730	10	1	43784592	2815	-18.53	1.11	12	0.02	-347.00	5769.00	9630	20240125	-33.23	5890	20231031	9.17	9630	-33.23	20240125	6390	0.63	20240618	9630	-33.23	20240125	5890	9.17	20231031	5.01	N	061970	500	218 억	1503684	N	N	6268	N	N
66	20240618	160537	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6400	-20	5	-0.31	675126210	104894	107.86	6460	6530	6390	8340	4500	6420	6436.44	3.40	8997	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2802	-18.44	1.11	12	0.24	-347.00	5769.00	9630	20240125	-33.54	5890	20231031	8.66	9630	-33.54	20240125	6390	0.16	20240618	9630	-33.54	20240125	5890	8.66	20231031	4.95	N	061970	500	218 억	1487932	N	N	6268	N	N
67	20240618	150536	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6400	-20	5	-0.31	557134550	86457	88.90	6460	6530	6390	8340	4500	6420	6444.07	3.40	7489	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2802	-18.44	1.11	12	0.20	-347.00	5769.00	9630	20240125	-33.54	5890	20231031	8.66	9630	-33.54	20240125	6390	0.16	20240618	9630	-33.54	20240125	5890	8.66	20231031	4.95	N	061970	500	218 억	1487932	N	N	963	N	N
68	20240618	140538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6400	-20	5	-0.31	491039300	76141	78.29	6460	6530	6390	8340	4500	6420	6449.08	3.40	7663	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2802	-18.44	1.11	12	0.17	-347.00	5769.00	9630	20240125	-33.54	5890	20231031	8.66	9630	-33.54	20240125	6390	0.16	20240618	9630	-33.54	20240125	5890	8.66	20231031	4.95	N	061970	500	218 억	1487932	N	N	963	N	N
69	20240618	130541	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6410	-10	5	-0.16	391060160	60515	62.22	6460	6530	6410	8340	4500	6420	6462.20	3.40	7140	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2807	-18.47	1.11	12	0.14	-347.00	5769.00	9630	20240125	-33.44	5890	20231031	8.83	9630	-33.44	20240125	6410	0.00	20240618	9630	-33.44	20240125	5890	8.83	20231031	4.95	N	061970	500	218 억	1487932	N	N	963	N	N
70	20240618	120542	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6460	40	2	0.62	302760930	46775	48.10	6460	6530	6420	8340	4500	6420	6472.71	3.40	4996	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2828	-18.62	1.12	12	0.11	-347.00	5769.00	9630	20240125	-32.92	5890	20231031	9.68	9630	-32.92	20240125	6420	0.62	20240618	9630	-32.92	20240125	5890	9.68	20231031	4.95	N	061970	500	218 억	1487932	N	N	963	N	N
71	20240618	110538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6440	20	2	0.31	245703490	37923	38.99	6460	6530	6420	8340	4500	6420	6479.01	3.40	5094	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2820	-18.56	1.12	12	0.09	-347.00	5769.00	9630	20240125	-33.13	5890	20231031	9.34	9630	-33.13	20240125	6420	0.31	20240618	9630	-33.13	20240125	5890	9.34	20231031	4.95	N	061970	500	218 억	1487932	N	N	963	N	N
72	20240618	100539	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6490	70	2	1.09	172997540	26665	27.42	6460	6530	6420	8340	4500	6420	6487.81	3.40	6553	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2842	-18.70	1.12	12	0.06	-347.00	5769.00	9630	20240125	-32.61	5890	20231031	10.19	9630	-32.61	20240125	6420	1.09	20240618	9630	-32.61	20240125	5890	10.19	20231031	4.95	N	061970	500	218 억	1487932	N	N	963	N	N
73	20240618	090544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6520	100	2	1.56	35435160	5469	5.62	6460	6520	6460	8340	4500	6420	6479.28	3.40	1675	6566	6492	6456	6382	6346	6475	6365	219	1920	500	4750	10	1	43784592	2855	-18.79	1.13	12	0.01	-347.00	5769.00	9630	20240125	-32.29	5890	20231031	10.70	9630	-32.29	20240125	6420	1.56	20240617	9630	-32.29	20240125	5890	10.70	20231031	4.95	N	061970	500	218 억	1487932	N	N	963	N	N
74	20240617	160534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6420	-30	5	-0.47	610146150	94247	29.72	6480	6530	6420	8380	4520	6450	6474.02	3.33	7975	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2811	-18.50	1.11	12	0.22	-347.00	5769.00	9630	20240125	-33.33	5890	20231031	9.00	9630	-33.33	20240125	6420	0.00	20240617	9630	-33.33	20240125	5890	9.00	20231031	4.99	N	061970	500	218 억	1460075	N	N	963	N	N
75	20240617	150538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6460	10	2	0.16	495984330	76498	24.12	6480	6530	6450	8380	4520	6450	6483.62	3.33	6147	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2828	-18.62	1.12	12	0.17	-347.00	5769.00	9630	20240125	-32.92	5890	20231031	9.68	9630	-32.92	20240125	6450	0.16	20240617	9630	-32.92	20240125	5890	9.68	20231031	4.99	N	061970	500	218 억	1460075	N	N	3191	N	N
76	20240617	140532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6470	20	2	0.31	424842180	65486	20.65	6480	6530	6450	8380	4520	6450	6487.53	3.33	11430	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2833	-18.65	1.12	12	0.15	-347.00	5769.00	9630	20240125	-32.81	5890	20231031	9.85	9630	-32.81	20240125	6450	0.31	20240617	9630	-32.81	20240125	5890	9.85	20231031	4.99	N	061970	500	218 억	1460075	N	N	3191	N	N
77	20240617	130533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6480	30	2	0.47	372406660	57376	18.09	6480	6530	6450	8380	4520	6450	6490.63	3.33	11336	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2837	-18.67	1.12	12	0.13	-347.00	5769.00	9630	20240125	-32.71	5890	20231031	10.02	9630	-32.71	20240125	6450	0.47	20240617	9630	-32.71	20240125	5890	10.02	20231031	4.99	N	061970	500	218 억	1460075	N	N	3191	N	N
78	20240617	120534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6490	40	2	0.62	314132420	48374	15.25	6480	6530	6450	8380	4520	6450	6493.83	3.33	9501	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2842	-18.70	1.12	12	0.11	-347.00	5769.00	9630	20240125	-32.61	5890	20231031	10.19	9630	-32.61	20240125	6450	0.62	20240617	9630	-32.61	20240125	5890	10.19	20231031	4.99	N	061970	500	218 억	1460075	N	N	3191	N	N
79	20240617	110530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6520	70	2	1.09	251326050	38708	12.21	6480	6530	6450	8380	4520	6450	6492.87	3.33	13750	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2855	-18.79	1.13	12	0.09	-347.00	5769.00	9630	20240125	-32.29	5890	20231031	10.70	9630	-32.29	20240125	6450	1.09	20240617	9630	-32.29	20240125	5890	10.70	20231031	4.99	N	061970	500	218 억	1460075	N	N	3191	N	N
80	20240617	100531	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6500	50	2	0.78	179908810	27734	8.75	6480	6520	6450	8380	4520	6450	6486.94	3.33	11096	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2846	-18.73	1.13	12	0.06	-347.00	5769.00	9630	20240125	-32.50	5890	20231031	10.36	9630	-32.50	20240125	6450	0.78	20240617	9630	-32.50	20240125	5890	10.36	20231031	4.99	N	061970	500	218 억	1460075	N	N	3191	N	N
81	20240617	090534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6480	30	2	0.47	57113780	8816	2.78	6480	6500	6450	8380	4520	6450	6478.42	3.33	4164	6756	6602	6526	6372	6296	6565	6335	219	1930	500	4770	10	1	43784592	2837	-18.67	1.12	12	0.02	-347.00	5769.00	9630	20240125	-32.71	5890	20231031	10.02	9630	-32.71	20240125	6450	0.47	20240617	9630	-32.71	20240125	5890	10.02	20231031	4.99	N	061970	500	218 억	1460075	N	N	3191	N	N
82	20240614	160448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6450	-190	5	-2.86	2052717970	315461	34.08	6640	6680	6450	8630	4650	6640	6507.06	3.33	-69062	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2824	-18.59	1.12	12	0.72	-347.00	5769.00	9630	20240125	-33.02	5890	20231031	9.51	9630	-33.02	20240125	6450	0.00	20240614	9630	-33.02	20240125	5890	9.51	20231031	4.97	N	061970	500	218 억	1459315	N	N	3191	N	N
83	20240614	150449	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6480	-160	5	-2.41	1825015250	280208	30.28	6640	6680	6460	8630	4650	6640	6513.07	3.33	-50863	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2837	-18.67	1.12	12	0.64	-347.00	5769.00	9630	20240125	-32.71	5890	20231031	10.02	9630	-32.71	20240125	6450	0.47	20240613	9630	-32.71	20240125	5890	10.02	20231031	4.97	N	061970	500	218 억	1459315	N	N	16778	N	N
84	20240614	140448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6480	-160	5	-2.41	1472780280	225813	24.40	6640	6680	6470	8630	4650	6640	6522.12	3.33	-48196	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2837	-18.67	1.12	12	0.52	-347.00	5769.00	9630	20240125	-32.71	5890	20231031	10.02	9630	-32.71	20240125	6450	0.47	20240613	9630	-32.71	20240125	5890	10.02	20231031	4.97	N	061970	500	218 억	1459315	N	N	16778	N	N
85	20240614	130448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6480	-160	5	-2.41	1195222150	182968	19.77	6640	6680	6470	8630	4650	6640	6532.41	3.33	-48030	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2837	-18.67	1.12	12	0.42	-347.00	5769.00	9630	20240125	-32.71	5890	20231031	10.02	9630	-32.71	20240125	6450	0.47	20240613	9630	-32.71	20240125	5890	10.02	20231031	4.97	N	061970	500	218 억	1459315	N	N	16778	N	N
86	20240614	120452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6480	-160	5	-2.41	954853460	145918	15.77	6640	6680	6480	8630	4650	6640	6543.77	3.33	-45332	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2837	-18.67	1.12	12	0.33	-347.00	5769.00	9630	20240125	-32.71	5890	20231031	10.02	9630	-32.71	20240125	6450	0.47	20240613	9630	-32.71	20240125	5890	10.02	20231031	4.97	N	061970	500	218 억	1459315	N	N	16778	N	N
87	20240614	110524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6500	-140	5	-2.11	787557890	120161	12.98	6640	6680	6490	8630	4650	6640	6554.19	3.33	-42878	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2846	-18.73	1.13	12	0.27	-347.00	5769.00	9630	20240125	-32.50	5890	20231031	10.36	9630	-32.50	20240125	6450	0.78	20240613	9630	-32.50	20240125	5890	10.36	20231031	4.97	N	061970	500	218 억	1459315	N	N	16778	N	N
88	20240614	100523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6510	-130	5	-1.96	465274160	70922	7.66	6640	6680	6490	8630	4650	6640	6560.36	3.33	-28826	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2850	-18.76	1.13	12	0.16	-347.00	5769.00	9630	20240125	-32.40	5890	20231031	10.53	9630	-32.40	20240125	6450	0.93	20240613	9630	-32.40	20240125	5890	10.53	20231031	4.97	N	061970	500	218 억	1459315	N	N	16778	N	N
89	20240614	090526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	6640	0	3	0.00	65606150	9866	1.07	6640	6680	6640	8630	4650	6640	6649.72	3.33	-2423	6846	6742	6596	6492	6346	6670	6420	219	1990	500	4910	10	1	43784592	2907	-19.14	1.15	12	0.02	-347.00	5769.00	9630	20240125	-31.05	5890	20231031	12.73	9630	-31.05	20240125	6450	2.95	20240613	9630	-31.05	20240125	5890	12.73	20231031	4.97	N	061970	500	218 억	1459315	N	N	16778	N	N
90	20240613	160520	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6640	10	2	0.15	6079988500	921267	424.87	6660	6700	6450	8610	4650	6630	6599.59	2.78	-398058	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2907	-19.14	1.15	12	2.10	-347.00	5769.00	9630	20240125	-31.05	5890	20231031	12.73	9630	-31.05	20240125	6450	2.95	20240613	9630	-31.05	20240125	5890	12.73	20231031	4.96	N	061970	500	218 억	1218661	N	N	16778	N	N
91	20240613	150529	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6560	-70	5	-1.06	2396296760	365930	168.76	6660	6700	6450	8610	4650	6630	6548.51	2.78	-83189	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2872	-18.90	1.14	12	0.84	-347.00	5769.00	9630	20240125	-31.88	5890	20231031	11.38	9630	-31.88	20240125	6450	1.71	20240613	9630	-31.88	20240125	5890	11.38	20231031	4.96	N	061970	500	218 억	1218661	N	N	4912	N	N
92	20240613	140523	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6500	-130	5	-1.96	1669328760	254326	117.29	6660	6700	6470	8610	4650	6630	6563.74	2.78	-68064	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2846	-18.73	1.13	12	0.58	-347.00	5769.00	9630	20240125	-32.50	5890	20231031	10.36	9630	-32.50	20240125	6470	0.46	20240613	9630	-32.50	20240125	5890	10.36	20231031	4.96	N	061970	500	218 억	1218661	N	N	4912	N	N
93	20240613	130523	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6530	-100	5	-1.51	1159438490	175931	81.14	6660	6700	6520	8610	4650	6630	6590.30	2.78	-35133	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2859	-18.82	1.13	12	0.40	-347.00	5769.00	9630	20240125	-32.19	5890	20231031	10.87	9630	-32.19	20240125	6520	0.15	20240613	9630	-32.19	20240125	5890	10.87	20231031	4.96	N	061970	500	218 억	1218661	N	N	4912	N	N
94	20240613	120525	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6550	-80	5	-1.21	824344670	124670	57.50	6660	6700	6550	8610	4650	6630	6612.21	2.78	-16055	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2868	-18.88	1.14	12	0.28	-347.00	5769.00	9630	20240125	-31.98	5890	20231031	11.21	9630	-31.98	20240125	6550	0.00	20240613	9630	-31.98	20240125	5890	11.21	20231031	4.96	N	061970	500	218 억	1218661	N	N	4912	N	N
95	20240613	110519	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6590	-40	5	-0.60	542956620	81823	37.74	6660	6700	6590	8610	4650	6630	6635.75	2.78	-11733	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2885	-18.99	1.14	12	0.19	-347.00	5769.00	9630	20240125	-31.57	5890	20231031	11.88	9630	-31.57	20240125	6590	0.00	20240613	9630	-31.57	20240125	5890	11.88	20231031	4.96	N	061970	500	218 억	1218661	N	N	4912	N	N
96	20240613	100520	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6610	-20	5	-0.30	348606940	52439	24.18	6660	6700	6600	8610	4650	6630	6647.86	2.78	-6794	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2894	-19.05	1.15	12	0.12	-347.00	5769.00	9630	20240125	-31.36	5890	20231031	12.22	9630	-31.36	20240125	6590	0.30	20240612	9630	-31.36	20240125	5890	12.22	20231031	4.96	N	061970	500	218 억	1218661	N	N	4912	N	N
97	20240613	090525	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6670	40	2	0.60	85751530	12857	5.93	6660	6700	6650	8610	4650	6630	6669.64	2.78	801	6830	6730	6660	6560	6490	6695	6525	219	1980	500	4900	10	1	43784592	2920	-19.22	1.16	12	0.03	-347.00	5769.00	9630	20240125	-30.74	5890	20231031	13.24	9630	-30.74	20240125	6590	1.21	20240612	9630	-30.74	20240125	5890	13.24	20231031	4.96	N	061970	500	218 억	1218661	N	N	4912	N	N
98	20240612	160515	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6630	-40	5	-0.60	1433019600	215778	187.50	6650	6760	6590	8670	4670	6670	6641.20	2.84	-42712	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2903	-19.11	1.15	12	0.49	-347.00	5769.00	9630	20240125	-31.15	5890	20231031	12.56	9630	-31.15	20240125	6590	0.61	20240612	9630	-31.15	20240125	5890	12.56	20231031	5.00	N	061970	500	218 억	1243552	N	N	4912	N	N
99	20240612	150523	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6610	-60	5	-0.90	1295627670	194996	169.44	6650	6760	6590	8670	4670	6670	6644.38	2.84	-46035	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2894	-19.05	1.15	12	0.45	-347.00	5769.00	9630	20240125	-31.36	5890	20231031	12.22	9630	-31.36	20240125	6590	0.30	20240612	9630	-31.36	20240125	5890	12.22	20231031	5.00	N	061970	500	218 억	1243552	N	N	1439	N	N
100	20240612	140520	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6610	-60	5	-0.90	1135603590	170803	148.42	6650	6760	6590	8670	4670	6670	6648.62	2.84	-42832	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2894	-19.05	1.15	12	0.39	-347.00	5769.00	9630	20240125	-31.36	5890	20231031	12.22	9630	-31.36	20240125	6590	0.30	20240612	9630	-31.36	20240125	5890	12.22	20231031	5.00	N	061970	500	218 억	1243552	N	N	1439	N	N
101	20240612	130518	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6630	-40	5	-0.60	795898830	119396	103.75	6650	6760	6620	8670	4670	6670	6666.04	2.84	-21656	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2903	-19.11	1.15	12	0.27	-347.00	5769.00	9630	20240125	-31.15	5890	20231031	12.56	9630	-31.15	20240125	6620	0.15	20240612	9630	-31.15	20240125	5890	12.56	20231031	5.00	N	061970	500	218 억	1243552	N	N	1439	N	N
102	20240612	120517	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6650	-20	5	-0.30	654043740	98066	85.21	6650	6760	6620	8670	4670	6670	6669.42	2.84	-11316	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2912	-19.16	1.15	12	0.22	-347.00	5769.00	9630	20240125	-30.94	5890	20231031	12.90	9630	-30.94	20240125	6620	0.45	20240612	9630	-30.94	20240125	5890	12.90	20231031	5.00	N	061970	500	218 억	1243552	N	N	1439	N	N
103	20240612	110515	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6640	-30	5	-0.45	454468380	68014	59.10	6650	6760	6640	8670	4670	6670	6681.98	2.84	-5870	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2907	-19.14	1.15	12	0.16	-347.00	5769.00	9630	20240125	-31.05	5890	20231031	12.73	9630	-31.05	20240125	6640	0.00	20240612	9630	-31.05	20240125	5890	12.73	20231031	5.00	N	061970	500	218 억	1243552	N	N	1439	N	N
104	20240612	100517	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6680	10	2	0.15	248323130	37048	32.19	6650	6760	6650	8670	4670	6670	6702.74	2.84	-3497	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2925	-19.25	1.16	12	0.08	-347.00	5769.00	9630	20240125	-30.63	5890	20231031	13.41	9630	-30.63	20240125	6650	0.45	20240612	9630	-30.63	20240125	5890	13.41	20231031	5.00	N	061970	500	218 억	1243552	N	N	1439	N	N
105	20240612	090518	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6700	30	2	0.45	43203370	6469	5.62	6650	6720	6650	8670	4670	6670	6678.52	2.84	2406	6790	6730	6690	6630	6590	6710	6610	219	2000	500	4930	10	1	43784592	2934	-19.31	1.16	12	0.01	-347.00	5769.00	9630	20240125	-30.43	5890	20231031	13.75	9630	-30.43	20240125	6650	0.75	20240612	9630	-30.43	20240125	5890	13.75	20231031	5.00	N	061970	500	218 억	1243552	N	N	1439	N	N
106	20240610	160512	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6710	-130	5	-1.90	949617100	141244	88.43	6800	6840	6690	8890	4790	6840	6723.26	2.88	-22590	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2938	-19.34	1.16	12	0.32	-347.00	5769.00	9630	20240125	-30.32	5890	20231031	13.92	9630	-30.32	20240125	6690	0.30	20240610	9630	-30.32	20240125	5890	13.92	20231031	4.96	N	061970	500	218 억	1259929	N	N	2298	N	N
107	20240610	150518	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6730	-110	5	-1.61	824199500	122564	76.74	6800	6840	6690	8890	4790	6840	6724.65	2.88	-23914	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2947	-19.39	1.17	12	0.28	-347.00	5769.00	9630	20240125	-30.11	5890	20231031	14.26	9630	-30.11	20240125	6690	0.60	20240610	9630	-30.11	20240125	5890	14.26	20231031	4.96	N	061970	500	218 억	1259929	N	N	5783	N	N
108	20240610	140514	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6730	-110	5	-1.61	734032180	109191	68.37	6800	6840	6690	8890	4790	6840	6722.46	2.88	-22827	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2947	-19.39	1.17	12	0.25	-347.00	5769.00	9630	20240125	-30.11	5890	20231031	14.26	9630	-30.11	20240125	6690	0.60	20240610	9630	-30.11	20240125	5890	14.26	20231031	4.96	N	061970	500	218 억	1259929	N	N	5783	N	N
109	20240610	130513	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6740	-100	5	-1.46	687993880	102354	64.08	6800	6840	6690	8890	4790	6840	6721.71	2.88	-22793	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2951	-19.42	1.17	12	0.23	-347.00	5769.00	9630	20240125	-30.01	5890	20231031	14.43	9630	-30.01	20240125	6690	0.75	20240610	9630	-30.01	20240125	5890	14.43	20231031	4.96	N	061970	500	218 억	1259929	N	N	5783	N	N
110	20240610	120515	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6760	-80	5	-1.17	634157910	94353	59.08	6800	6840	6690	8890	4790	6840	6721.12	2.88	-22089	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2960	-19.48	1.17	12	0.22	-347.00	5769.00	9630	20240125	-29.80	5890	20231031	14.77	9630	-29.80	20240125	6690	1.05	20240610	9630	-29.80	20240125	5890	14.77	20231031	4.96	N	061970	500	218 억	1259929	N	N	5783	N	N
111	20240610	110517	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6730	-110	5	-1.61	591551810	88022	55.11	6800	6840	6690	8890	4790	6840	6720.50	2.88	-22752	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2947	-19.39	1.17	12	0.20	-347.00	5769.00	9630	20240125	-30.11	5890	20231031	14.26	9630	-30.11	20240125	6690	0.60	20240610	9630	-30.11	20240125	5890	14.26	20231031	4.96	N	061970	500	218 억	1259929	N	N	5783	N	N
112	20240610	100513	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6710	-130	5	-1.90	467285960	69486	43.51	6800	6840	6690	8890	4790	6840	6724.89	2.88	-14905	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2938	-19.34	1.16	12	0.16	-347.00	5769.00	9630	20240125	-30.32	5890	20231031	13.92	9630	-30.32	20240125	6690	0.30	20240610	9630	-30.32	20240125	5890	13.92	20231031	4.96	N	061970	500	218 억	1259929	N	N	5783	N	N
113	20240610	090519	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6770	-70	5	-1.02	67748530	9995	6.26	6800	6840	6740	8890	4790	6840	6778.24	2.88	-2542	7066	6952	6896	6782	6726	6925	6755	219	2050	500	5060	10	1	43784592	2964	-19.51	1.17	12	0.02	-347.00	5769.00	9630	20240125	-29.70	5890	20231031	14.94	9630	-29.70	20240125	6700	1.04	20240603	9630	-29.70	20240125	5890	14.94	20231031	4.96	N	061970	500	218 억	1259929	N	N	5783	N	N
114	20240607	160530	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6840	-90	5	-1.30	1081181880	156528	107.02	6910	7010	6840	9000	4860	6930	6907.78	2.82	5957	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	2995	-19.71	1.19	12	0.36	-347.00	5769.00	9630	20240125	-28.97	5890	20231031	16.13	9630	-28.97	20240125	6700	2.09	20240603	9630	-28.97	20240125	5890	16.13	20231031	4.96	N	061970	500	218 억	1235873	N	N	5783	N	N
115	20240607	150535	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6880	-50	5	-0.72	911085390	131690	90.04	6910	7010	6870	9000	4860	6930	6918.41	2.82	7900	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	3012	-19.83	1.19	12	0.30	-347.00	5769.00	9630	20240125	-28.56	5890	20231031	16.81	9630	-28.56	20240125	6700	2.69	20240603	9630	-28.56	20240125	5890	16.81	20231031	4.96	N	061970	500	218 억	1235873	N	N	15	N	N
116	20240607	140531	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6900	-30	5	-0.43	754622920	108975	74.51	6910	7010	6880	9000	4860	6930	6924.73	2.82	8752	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	3021	-19.88	1.20	12	0.25	-347.00	5769.00	9630	20240125	-28.35	5890	20231031	17.15	9630	-28.35	20240125	6700	2.99	20240603	9630	-28.35	20240125	5890	17.15	20231031	4.96	N	061970	500	218 억	1235873	N	N	15	N	N
117	20240607	130526	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6940	10	2	0.14	496044610	71517	48.90	6910	7010	6880	9000	4860	6930	6936.04	2.82	3252	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	3039	-20.00	1.20	12	0.16	-347.00	5769.00	9630	20240125	-27.93	5890	20231031	17.83	9630	-27.93	20240125	6700	3.58	20240603	9630	-27.93	20240125	5890	17.83	20231031	4.96	N	061970	500	218 억	1235873	N	N	15	N	N
118	20240607	120531	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6930	0	3	0.00	449692940	64832	44.33	6910	7010	6880	9000	4860	6930	6936.28	2.82	4535	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	3034	-19.97	1.20	12	0.15	-347.00	5769.00	9630	20240125	-28.04	5890	20231031	17.66	9630	-28.04	20240125	6700	3.43	20240603	9630	-28.04	20240125	5890	17.66	20231031	4.96	N	061970	500	218 억	1235873	N	N	15	N	N
119	20240607	110528	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6930	0	3	0.00	384034650	55350	37.84	6910	7010	6880	9000	4860	6930	6938.30	2.82	6161	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	3034	-19.97	1.20	12	0.13	-347.00	5769.00	9630	20240125	-28.04	5890	20231031	17.66	9630	-28.04	20240125	6700	3.43	20240603	9630	-28.04	20240125	5890	17.66	20231031	4.96	N	061970	500	218 억	1235873	N	N	15	N	N
120	20240607	100530	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6950	20	2	0.29	286862370	41352	28.27	6910	7010	6880	9000	4860	6930	6937.09	2.82	6983	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	3043	-20.03	1.20	12	0.09	-347.00	5769.00	9630	20240125	-27.83	5890	20231031	18.00	9630	-27.83	20240125	6700	3.73	20240603	9630	-27.83	20240125	5890	18.00	20231031	4.96	N	061970	500	218 억	1235873	N	N	15	N	N
121	20240607	090528	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6920	-10	5	-0.14	35105540	5078	3.47	6910	6930	6900	9000	4860	6930	6913.24	2.82	1823	7023	6976	6883	6836	6743	7000	6860	219	2070	500	5120	10	1	43784592	3030	-19.94	1.20	12	0.01	-347.00	5769.00	9630	20240125	-28.14	5890	20231031	17.49	9630	-28.14	20240125	6700	3.28	20240603	9630	-28.14	20240125	5890	17.49	20231031	4.96	N	061970	500	218 억	1235873	N	N	15	N	N
122	20240605	160526	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6930	100	2	1.46	983265210	143552	70.37	6810	6930	6790	8870	4790	6830	6849.46	2.82	-4263	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	3034	-19.97	1.20	12	0.33	-347.00	5769.00	9630	20240125	-28.04	5890	20231031	17.66	9630	-28.04	20240125	6700	3.43	20240603	9630	-28.04	20240125	5890	17.66	20231031	4.97	N	061970	500	218 억	1235516	N	N	15	N	N
123	20240605	150524	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6910	80	2	1.17	875174100	127926	62.71	6810	6920	6790	8870	4790	6830	6841.25	2.82	-5925	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	3026	-19.91	1.20	12	0.29	-347.00	5769.00	9630	20240125	-28.25	5890	20231031	17.32	9630	-28.25	20240125	6700	3.13	20240603	9630	-28.25	20240125	5890	17.32	20231031	4.97	N	061970	500	218 억	1235516	N	N	0	N	N
124	20240605	140526	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6860	30	2	0.44	685280010	100346	49.19	6810	6890	6790	8870	4790	6830	6829.17	2.82	-7526	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	3004	-19.77	1.19	12	0.23	-347.00	5769.00	9630	20240125	-28.76	5890	20231031	16.47	9630	-28.76	20240125	6700	2.39	20240603	9630	-28.76	20240125	5890	16.47	20231031	4.97	N	061970	500	218 억	1235516	N	N	0	N	N
125	20240605	130528	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6850	20	2	0.29	521780240	76454	37.48	6810	6890	6790	8870	4790	6830	6824.76	2.82	-11631	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	2999	-19.74	1.19	12	0.17	-347.00	5769.00	9630	20240125	-28.87	5890	20231031	16.30	9630	-28.87	20240125	6700	2.24	20240603	9630	-28.87	20240125	5890	16.30	20231031	4.97	N	061970	500	218 억	1235516	N	N	0	N	N
126	20240605	120526	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6850	20	2	0.29	476454630	69831	34.23	6810	6890	6790	8870	4790	6830	6822.97	2.82	-10748	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	2999	-19.74	1.19	12	0.16	-347.00	5769.00	9630	20240125	-28.87	5890	20231031	16.30	9630	-28.87	20240125	6700	2.24	20240603	9630	-28.87	20240125	5890	16.30	20231031	4.97	N	061970	500	218 억	1235516	N	N	0	N	N
127	20240605	110528	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6830	0	3	0.00	443289160	64972	31.85	6810	6890	6790	8870	4790	6830	6822.77	2.82	-10539	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	2990	-19.68	1.18	12	0.15	-347.00	5769.00	9630	20240125	-29.08	5890	20231031	15.96	9630	-29.08	20240125	6700	1.94	20240603	9630	-29.08	20240125	5890	15.96	20231031	4.97	N	061970	500	218 억	1235516	N	N	0	N	N
128	20240605	100527	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6810	-20	5	-0.29	290580500	42545	20.86	6810	6890	6790	8870	4790	6830	6829.96	2.82	-7749	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	2982	-19.63	1.18	12	0.10	-347.00	5769.00	9630	20240125	-29.28	5890	20231031	15.62	9630	-29.28	20240125	6700	1.64	20240603	9630	-29.28	20240125	5890	15.62	20231031	4.97	N	061970	500	218 억	1235516	N	N	0	N	N
129	20240605	090526	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6860	30	2	0.44	38524870	5641	2.77	6810	6890	6810	8870	4790	6830	6829.44	2.82	-465	7050	6940	6830	6720	6610	6995	6775	219	2040	500	5050	10	1	43784592	3004	-19.77	1.19	12	0.01	-347.00	5769.00	9630	20240125	-28.76	5890	20231031	16.47	9630	-28.76	20240125	6700	2.39	20240603	9630	-28.76	20240125	5890	16.47	20231031	4.97	N	061970	500	218 억	1235516	N	N	0	N	N
130	20240604	160522	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6830	70	2	1.04	1372864800	200289	124.01	6770	6940	6720	8780	4740	6760	6854.70	2.90	-43896	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	2990	-19.68	1.18	12	0.46	-347.00	5769.00	9630	20240125	-29.08	5890	20231031	15.96	9630	-29.08	20240125	6700	1.94	20240603	9630	-29.08	20240125	5890	15.96	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
131	20240604	150522	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6800	40	2	0.59	1086945190	158180	97.94	6770	6940	6770	8780	4740	6760	6871.57	2.90	-42848	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	2977	-19.60	1.18	12	0.36	-347.00	5769.00	9630	20240125	-29.39	5890	20231031	15.45	9630	-29.39	20240125	6700	1.49	20240603	9630	-29.39	20240125	5890	15.45	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
132	20240604	140524	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6860	100	2	1.48	916487770	133205	82.47	6770	6940	6770	8780	4740	6760	6880.28	2.90	-36983	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	3004	-19.77	1.19	12	0.30	-347.00	5769.00	9630	20240125	-28.76	5890	20231031	16.47	9630	-28.76	20240125	6700	2.39	20240603	9630	-28.76	20240125	5890	16.47	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
133	20240604	130522	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6880	120	2	1.78	802202180	116580	72.18	6770	6940	6770	8780	4740	6760	6881.13	2.90	-28315	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	3012	-19.83	1.19	12	0.27	-347.00	5769.00	9630	20240125	-28.56	5890	20231031	16.81	9630	-28.56	20240125	6700	2.69	20240603	9630	-28.56	20240125	5890	16.81	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
134	20240604	120521	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6930	170	2	2.51	645395240	93832	58.09	6770	6940	6770	8780	4740	6760	6878.20	2.90	-21881	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	3034	-19.97	1.20	12	0.21	-347.00	5769.00	9630	20240125	-28.04	5890	20231031	17.66	9630	-28.04	20240125	6700	3.43	20240603	9630	-28.04	20240125	5890	17.66	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
135	20240604	110518	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6900	140	2	2.07	553320880	80541	49.87	6770	6940	6770	8780	4740	6760	6870.05	2.90	-17541	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	3021	-19.88	1.20	12	0.18	-347.00	5769.00	9630	20240125	-28.35	5890	20231031	17.15	9630	-28.35	20240125	6700	2.99	20240603	9630	-28.35	20240125	5890	17.15	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
136	20240604	100521	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6920	160	2	2.37	371881960	54283	33.61	6770	6930	6770	8780	4740	6760	6850.80	2.90	-10687	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	3030	-19.94	1.20	12	0.12	-347.00	5769.00	9630	20240125	-28.14	5890	20231031	17.49	9630	-28.14	20240125	6700	3.28	20240603	9630	-28.14	20240125	5890	17.49	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
137	20240604	090521	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6790	30	2	0.44	85982810	12584	7.79	6770	6890	6770	8780	4740	6760	6832.71	2.90	1484	6986	6872	6786	6672	6586	6830	6630	219	2020	500	5000	10	1	43784592	2973	-19.57	1.18	12	0.03	-347.00	5769.00	9630	20240125	-29.49	5890	20231031	15.28	9630	-29.49	20240125	6700	1.34	20240603	9630	-29.49	20240125	5890	15.28	20231031	4.99	N	061970	500	218 억	1269638	N	N	0	N	N
138	20240603	160515	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6760	0	3	0.00	1077819090	158628	102.06	6770	6900	6700	8780	4740	6760	6794.77	2.94	-16308	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2960	-19.48	1.17	12	0.36	-347.00	5769.00	9630	20240125	-29.80	5890	20231031	14.77	9630	-29.80	20240125	6700	0.90	20240603	9630	-29.80	20240125	5890	14.77	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N
139	20240603	150517	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6770	10	2	0.15	994823350	146357	94.17	6770	6900	6700	8780	4740	6760	6797.24	2.94	-16511	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2964	-19.51	1.17	12	0.33	-347.00	5769.00	9630	20240125	-29.70	5890	20231031	14.94	9630	-29.70	20240125	6700	1.04	20240603	9630	-29.70	20240125	5890	14.94	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N
140	20240603	140514	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6780	20	2	0.30	894407180	131527	84.62	6770	6900	6700	8780	4740	6760	6800.18	2.94	-15028	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2969	-19.54	1.18	12	0.30	-347.00	5769.00	9630	20240125	-29.60	5890	20231031	15.11	9630	-29.60	20240125	6700	1.19	20240603	9630	-29.60	20240125	5890	15.11	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N
141	20240603	130515	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6810	50	2	0.74	829146450	121910	78.44	6770	6900	6700	8780	4740	6760	6801.30	2.94	-16338	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2982	-19.63	1.18	12	0.28	-347.00	5769.00	9630	20240125	-29.28	5890	20231031	15.62	9630	-29.28	20240125	6700	1.64	20240603	9630	-29.28	20240125	5890	15.62	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N
142	20240603	120516	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6800	40	2	0.59	776264350	114127	73.43	6770	6900	6700	8780	4740	6760	6801.76	2.94	-16223	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2977	-19.60	1.18	12	0.26	-347.00	5769.00	9630	20240125	-29.39	5890	20231031	15.45	9630	-29.39	20240125	6700	1.49	20240603	9630	-29.39	20240125	5890	15.45	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N
143	20240603	110513	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6780	20	2	0.30	701084200	103041	66.30	6770	6900	6700	8780	4740	6760	6803.93	2.94	-16203	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2969	-19.54	1.18	12	0.24	-347.00	5769.00	9630	20240125	-29.60	5890	20231031	15.11	9630	-29.60	20240125	6700	1.19	20240603	9630	-29.60	20240125	5890	15.11	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N
144	20240603	100510	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6850	90	2	1.33	553219140	81277	52.29	6770	6900	6700	8780	4740	6760	6806.59	2.94	-11461	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2999	-19.74	1.19	12	0.19	-347.00	5769.00	9630	20240125	-28.87	5890	20231031	16.30	9630	-28.87	20240125	6700	2.24	20240603	9630	-28.87	20240125	5890	16.30	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N
145	20240603	090510	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	6720	-40	5	-0.59	57446230	8537	5.49	6770	6770	6710	8780	4740	6760	6729.09	2.94	-714	6946	6852	6806	6712	6666	6830	6690	219	2020	500	5000	10	1	43784592	2942	-19.37	1.16	12	0.02	-347.00	5769.00	9630	20240125	-30.22	5890	20231031	14.09	9630	-30.22	20240125	6710	0.15	20240603	9630	-30.22	20240125	5890	14.09	20231031	5.03	N	061970	500	218 억	1289114	N	N	304	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History