KissMeData/066310/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8800	50	2	0.57	380054980	43546	81.09	8750	8900	8630	11370	6130	8750	8727.66	1.49	-404	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	816	30.14	0.97	12	0.47	292.00	9044.00	12760	20230628	-31.03	8630	20240628	1.97	11900	-26.05	20240130	8630	1.97	20240628	12760	-31.03	20230628	8630	1.97	20240628	1.82	N	066310	500	46 억	138578	N	N	N	N
3	20240628	150634	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8710	-40	5	-0.46	275842040	31726	59.08	8750	8800	8630	11370	6130	8750	8694.51	1.49	-238	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	808	29.83	0.96	12	0.34	292.00	9044.00	12760	20230628	-31.74	8630	20240628	0.93	11900	-26.81	20240130	8630	0.93	20240628	12760	-31.74	20230628	8630	0.93	20240628	1.82	N	066310	500	46 억	138578	N	N	N	N
4	20240628	140633	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8660	-90	5	-1.03	198228760	22805	42.47	8750	8800	8630	11370	6130	8750	8692.34	1.49	333	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	803	29.66	0.96	12	0.25	292.00	9044.00	12760	20230628	-32.13	8630	20240628	0.35	11900	-27.23	20240130	8630	0.35	20240628	12760	-32.13	20230628	8630	0.35	20240628	1.82	N	066310	500	46 억	138578	N	N	N	N
5	20240628	130633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8690	-60	5	-0.69	95287660	10926	20.35	8750	8800	8680	11370	6130	8750	8721.18	1.49	1326	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	806	29.76	0.96	12	0.12	292.00	9044.00	12760	20230628	-31.90	8650	20240625	0.46	11900	-26.97	20240130	8650	0.46	20240625	12760	-31.90	20230628	8650	0.46	20240625	1.82	N	066310	500	46 억	138578	N	N	N	N
6	20240628	120632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8740	-10	5	-0.11	88199470	10113	18.83	8750	8800	8680	11370	6130	8750	8721.40	1.49	1385	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	810	29.93	0.97	12	0.11	292.00	9044.00	12760	20230628	-31.50	8650	20240625	1.04	11900	-26.55	20240130	8650	1.04	20240625	12760	-31.50	20230628	8650	1.04	20240625	1.82	N	066310	500	46 억	138578	N	N	N	N
7	20240628	110622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8740	-10	5	-0.11	57070850	6538	12.17	8750	8800	8700	11370	6130	8750	8729.10	1.49	1517	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	810	29.93	0.97	12	0.07	292.00	9044.00	12760	20230628	-31.50	8650	20240625	1.04	11900	-26.55	20240130	8650	1.04	20240625	12760	-31.50	20230628	8650	1.04	20240625	1.82	N	066310	500	46 억	138578	N	N	N	N
8	20240628	100619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8760	10	2	0.11	40260890	4610	8.58	8750	8800	8700	11370	6130	8750	8733.38	1.49	1761	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	812	30.00	0.97	12	0.05	292.00	9044.00	12760	20230628	-31.35	8650	20240625	1.27	11900	-26.39	20240130	8650	1.27	20240625	12760	-31.35	20230628	8650	1.27	20240625	1.82	N	066310	500	46 억	138578	N	N	N	N
9	20240628	090620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8740	-10	5	-0.11	5483560	628	1.17	8750	8750	8700	11370	6130	8750	8731.78	1.49	2	8963	8856	8753	8646	8543	8910	8700	46	2620	500	6470	10	1	9271621	810	29.93	0.97	12	0.01	292.00	9044.00	12760	20230628	-31.50	8650	20240625	1.04	11900	-26.55	20240130	8650	1.04	20240625	12760	-31.50	20230628	8650	1.04	20240625	1.82	N	066310	500	46 억	138578	N	N	N	N
10	20240627	160615	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8750	50	2	0.57	458576620	52320	53.24	8700	8860	8650	11310	6090	8700	8764.85	1.56	-5926	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	811	29.97	0.97	12	0.56	292.00	9044.00	12760	20230628	-31.43	8650	20240627	1.16	11900	-26.47	20240130	8650	1.16	20240627	12760	-31.43	20230628	8650	1.16	20240627	1.79	N	066310	500	46 억	144526	N	N	N	N
11	20240627	150622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8790	90	2	1.03	432832910	49390	50.26	8700	8860	8650	11310	6090	8700	8763.58	1.56	-4049	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	815	30.10	0.97	12	0.53	292.00	9044.00	12760	20230628	-31.11	8650	20240627	1.62	11900	-26.13	20240130	8650	1.62	20240627	12760	-31.11	20230628	8650	1.62	20240627	1.79	N	066310	500	46 억	144526	N	N	N	N
12	20240627	140618	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8760	60	2	0.69	326202960	37193	37.85	8700	8860	8650	11310	6090	8700	8770.55	1.56	-2711	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	812	30.00	0.97	12	0.40	292.00	9044.00	12760	20230628	-31.35	8650	20240627	1.27	11900	-26.39	20240130	8650	1.27	20240627	12760	-31.35	20230628	8650	1.27	20240627	1.79	N	066310	500	46 억	144526	N	N	N	N
13	20240627	130618	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8800	100	2	1.15	276370080	31521	32.07	8700	8860	8650	11310	6090	8700	8767.81	1.56	-2142	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	816	30.14	0.97	12	0.34	292.00	9044.00	12760	20230628	-31.03	8650	20240627	1.73	11900	-26.05	20240130	8650	1.73	20240627	12760	-31.03	20230628	8650	1.73	20240627	1.79	N	066310	500	46 억	144526	N	N	N	N
14	20240627	120621	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8780	80	2	0.92	242886590	27700	28.19	8700	8860	8650	11310	6090	8700	8768.47	1.56	-1275	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	814	30.07	0.97	12	0.30	292.00	9044.00	12760	20230628	-31.19	8650	20240627	1.50	11900	-26.22	20240130	8650	1.50	20240627	12760	-31.19	20230628	8650	1.50	20240627	1.79	N	066310	500	46 억	144526	N	N	N	N
15	20240627	110620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8810	110	2	1.26	229892060	26214	26.67	8700	8860	8650	11310	6090	8700	8769.82	1.56	-374	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	817	30.17	0.97	12	0.28	292.00	9044.00	12760	20230628	-30.96	8650	20240627	1.85	11900	-25.97	20240130	8650	1.85	20240627	12760	-30.96	20230628	8650	1.85	20240627	1.79	N	066310	500	46 억	144526	N	N	N	N
16	20240627	100620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8790	90	2	1.03	207860780	23712	24.13	8700	8860	8650	11310	6090	8700	8766.06	1.56	304	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	815	30.10	0.97	12	0.26	292.00	9044.00	12760	20230628	-31.11	8650	20240627	1.62	11900	-26.13	20240130	8650	1.62	20240627	12760	-31.11	20230628	8650	1.62	20240627	1.79	N	066310	500	46 억	144526	N	N	N	N
17	20240627	090619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8700	0	3	0.00	11259530	1294	1.32	8700	8730	8690	11310	6090	8700	8701.34	1.56	-36	9033	8866	8763	8596	8493	8815	8545	46	2610	500	6430	10	1	9271621	807	29.79	0.96	12	0.01	292.00	9044.00	12760	20230628	-31.82	8650	20240625	0.58	11900	-26.89	20240130	8650	0.58	20240625	12760	-31.82	20230628	8650	0.58	20240625	1.79	N	066310	500	46 억	144526	N	N	N	N
18	20240626	160617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8700	-230	5	-2.58	833586560	95420	33.77	8930	8930	8660	11600	6260	8930	8735.97	1.50	5426	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	807	29.79	0.96	12	1.03	292.00	9044.00	12760	20230628	-31.82	8650	20240625	0.58	11900	-26.89	20240130	8650	0.58	20240625	12760	-31.82	20230628	8650	0.58	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
19	20240626	150619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8670	-260	5	-2.91	740793350	84736	29.99	8930	8930	8660	11600	6260	8930	8742.37	1.50	5407	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	804	29.69	0.96	12	0.91	292.00	9044.00	12760	20230628	-32.05	8650	20240625	0.23	11900	-27.14	20240130	8650	0.23	20240625	12760	-32.05	20230628	8650	0.23	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
20	20240626	140618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8730	-200	5	-2.24	617883730	70582	24.98	8930	8930	8690	11600	6260	8930	8754.13	1.50	6994	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	809	29.90	0.97	12	0.76	292.00	9044.00	12760	20230628	-31.58	8650	20240625	0.92	11900	-26.64	20240130	8650	0.92	20240625	12760	-31.58	20230628	8650	0.92	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
21	20240626	130619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8750	-180	5	-2.02	495607840	56546	20.01	8930	8930	8690	11600	6260	8930	8764.68	1.50	10849	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	811	29.97	0.97	12	0.61	292.00	9044.00	12760	20230628	-31.43	8650	20240625	1.16	11900	-26.47	20240130	8650	1.16	20240625	12760	-31.43	20230628	8650	1.16	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
22	20240626	120618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8760	-170	5	-1.90	430652620	49112	17.38	8930	8930	8690	11600	6260	8930	8768.79	1.50	11432	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	812	30.00	0.97	12	0.53	292.00	9044.00	12760	20230628	-31.35	8650	20240625	1.27	11900	-26.39	20240130	8650	1.27	20240625	12760	-31.35	20230628	8650	1.27	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
23	20240626	110619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8820	-110	5	-1.23	391793550	44684	15.81	8930	8930	8690	11600	6260	8930	8768.09	1.50	12266	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	818	30.21	0.98	12	0.48	292.00	9044.00	12760	20230628	-30.88	8650	20240625	1.97	11900	-25.88	20240130	8650	1.97	20240625	12760	-30.88	20230628	8650	1.97	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
24	20240626	100617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8730	-200	5	-2.24	340318120	38813	13.74	8930	8930	8690	11600	6260	8930	8768.15	1.50	12005	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	809	29.90	0.97	12	0.42	292.00	9044.00	12760	20230628	-31.58	8650	20240625	0.92	11900	-26.64	20240130	8650	0.92	20240625	12760	-31.58	20230628	8650	0.92	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
25	20240626	090618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8850	-80	5	-0.90	44088960	4998	1.77	8930	8930	8750	11600	6260	8930	8821.32	1.50	1778	9276	9102	8876	8702	8476	8990	8590	46	2670	500	6600	10	1	9271621	821	30.31	0.98	12	0.05	292.00	9044.00	12760	20230628	-30.64	8650	20240625	2.31	11900	-25.63	20240130	8650	2.31	20240625	12760	-30.64	20230628	8650	2.31	20240625	2.22	N	066310	500	46 억	138913	N	N	N	N
26	20240625	160617	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8930	-40	5	-0.45	2499962130	282076	8.18	8950	9050	8650	11660	6280	8970	8862.40	1.23	24603	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	828	30.58	0.99	12	3.04	292.00	9044.00	12760	20230628	-30.02	8650	20240625	3.24	11900	-24.96	20240130	8650	3.24	20240625	12760	-30.02	20230628	8650	3.24	20240625	2.24	N	066310	500	46 억	114205	N	N	N	N
27	20240625	150614	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8870	-100	5	-1.11	2413190910	272328	7.89	8950	9050	8650	11660	6280	8970	8861.10	1.23	24740	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	822	30.38	0.98	12	2.94	292.00	9044.00	12760	20230628	-30.49	8650	20240625	2.54	11900	-25.46	20240130	8650	2.54	20240625	12760	-30.49	20230628	8650	2.54	20240625	2.24	N	066310	500	46 억	114205	N	N	N	N
28	20240625	140617	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8870	-100	5	-1.11	2344041060	264543	7.67	8950	9050	8650	11660	6280	8970	8860.47	1.23	23553	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	822	30.38	0.98	12	2.85	292.00	9044.00	12760	20230628	-30.49	8650	20240625	2.54	11900	-25.46	20240130	8650	2.54	20240625	12760	-30.49	20230628	8650	2.54	20240625	2.24	N	066310	500	46 억	114205	N	N	N	N
29	20240625	130618	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8950	-20	5	-0.22	2210433340	249528	7.23	8950	9050	8650	11660	6280	8970	8858.19	1.23	21137	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	830	30.65	0.99	12	2.69	292.00	9044.00	12760	20230628	-29.86	8650	20240625	3.47	11900	-24.79	20240130	8650	3.47	20240625	12760	-29.86	20230628	8650	3.47	20240625	2.24	N	066310	500	46 억	114205	N	N	N	N
30	20240625	120620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8970	0	3	0.00	2133768400	240933	6.98	8950	9050	8650	11660	6280	8970	8855.99	1.23	18169	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	832	30.72	0.99	12	2.60	292.00	9044.00	12760	20230628	-29.70	8650	20240625	3.70	11900	-24.62	20240130	8650	3.70	20240625	12760	-29.70	20230628	8650	3.70	20240625	2.24	N	066310	500	46 억	114205	N	N	N	N
31	20240625	110620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8890	-80	5	-0.89	1763767790	199683	5.79	8950	9040	8650	11660	6280	8970	8832.43	1.23	21437	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	824	30.45	0.98	12	2.15	292.00	9044.00	12760	20230628	-30.33	8650	20240625	2.77	11900	-25.29	20240130	8650	2.77	20240625	12760	-30.33	20230628	8650	2.77	20240625	2.24	N	066310	500	46 억	114205	N	N	N	N
32	20240625	100617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8720	-250	5	-2.79	1314508520	148366	4.30	8950	9040	8710	11660	6280	8970	8859.46	1.23	18873	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	808	29.86	0.96	12	1.60	292.00	9044.00	12760	20230628	-31.66	8700	20231006	0.23	11900	-26.72	20240130	8710	0.11	20240625	12760	-31.66	20230628	8700	0.23	20231006	2.24	N	066310	500	46 억	114205	N	N	N	N
33	20240625	090618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8990	20	2	0.22	448739490	50436	1.46	8950	9030	8800	11660	6280	8970	8896.34	1.23	19323	12590	10780	9870	8060	7150	10325	7605	46	2690	500	6630	10	1	9271621	834	30.79	0.99	12	0.54	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.24	N	066310	500	46 억	114205	N	N	N	N
34	20240624	160615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8970	-310	5	-3.34	35725999980	3427098	22348.21	9260	11680	8960	12060	6500	9280	10429.69	1.42	-15796	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	832	30.72	0.99	12	36.96	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
35	20240624	150616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9290	10	2	0.11	34374976130	3278025	21376.10	9260	11680	9130	12060	6500	9280	10486.49	1.42	-15540	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	861	31.82	1.03	12	35.36	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
36	20240624	140617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10080	800	2	8.62	27244703650	2544040	16589.76	9260	11680	9130	12060	6500	9280	10709.23	1.42	-27406	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	935	34.52	1.11	12	27.44	292.00	9044.00	12760	20230628	-21.00	8700	20231006	15.86	11900	-15.29	20240130	8720	15.60	20240419	12760	-21.00	20230628	8700	15.86	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
37	20240624	130615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9180	-100	5	-1.08	78142590	8522	55.57	9260	9350	9130	12060	6500	9280	9169.51	1.42	-1112	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	851	31.44	1.02	12	0.09	292.00	9044.00	12760	20230628	-28.06	8700	20231006	5.52	11900	-22.86	20240130	8720	5.28	20240419	12760	-28.06	20230628	8700	5.52	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
38	20240624	120616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9150	-130	5	-1.40	73276870	7990	52.10	9260	9350	9130	12060	6500	9280	9171.07	1.42	-1213	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	848	31.34	1.01	12	0.09	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8720	4.93	20240419	12760	-28.29	20230628	8700	5.17	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
39	20240624	110618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9140	-140	5	-1.51	66841000	7286	47.51	9260	9350	9140	12060	6500	9280	9173.90	1.42	-746	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	847	31.30	1.01	12	0.08	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8720	4.82	20240419	12760	-28.37	20230628	8700	5.06	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
40	20240624	100616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9260	-20	5	-0.22	12366480	1336	8.71	9260	9350	9240	12060	6500	9280	9256.35	1.42	-178	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	859	31.71	1.02	12	0.01	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
41	20240624	090616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9350	70	2	0.75	55600	6	0.04	9260	9350	9240	12060	6500	9280	9266.67	1.42	0	9493	9386	9303	9196	9113	9375	9185	46	2780	500	6860	10	1	9271621	867	32.02	1.03	12	0.00	292.00	9044.00	12760	20230628	-26.72	8700	20231006	7.47	11900	-21.43	20240130	8720	7.22	20240419	12760	-26.72	20230628	8700	7.47	20231006	2.25	N	066310	500	46 억	132048	N	N	N	N
42	20240621	160555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9280	-80	5	-0.85	141602770	15266	144.25	9280	9410	9220	12160	6560	9360	9275.70	1.46	-3669	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	860	31.78	1.03	12	0.16	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	8720	6.42	20240419	12760	-27.27	20230628	8700	6.67	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
43	20240621	150555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9350	-10	5	-0.11	132385820	14275	134.89	9280	9410	9220	12160	6560	9360	9273.96	1.46	-3338	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	867	32.02	1.03	12	0.15	292.00	9044.00	12760	20230628	-26.72	8700	20231006	7.47	11900	-21.43	20240130	8720	7.22	20240419	12760	-26.72	20230628	8700	7.47	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
44	20240621	140556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9260	-100	5	-1.07	99787690	10767	101.74	9280	9410	9220	12160	6560	9360	9267.92	1.46	-3347	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	859	31.71	1.02	12	0.12	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
45	20240621	130557	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9290	-70	5	-0.75	27283790	2928	27.67	9280	9410	9260	12160	6560	9360	9318.23	1.46	29	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	861	31.82	1.03	12	0.03	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
46	20240621	120600	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9300	-60	5	-0.64	24944200	2676	25.29	9280	9410	9260	12160	6560	9360	9321.45	1.46	93	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	862	31.85	1.03	12	0.03	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	8720	6.65	20240419	12760	-27.12	20230628	8700	6.90	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
47	20240621	110557	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9280	-80	5	-0.85	16416980	1764	16.67	9280	9410	9260	12160	6560	9360	9306.68	1.46	8	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	860	31.78	1.03	12	0.02	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	8720	6.42	20240419	12760	-27.27	20230628	8700	6.67	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
48	20240621	100555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9260	-100	5	-1.07	10947950	1179	11.14	9280	9360	9260	12160	6560	9360	9285.79	1.46	126	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	859	31.71	1.02	12	0.01	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
49	20240621	090558	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9280	-80	5	-0.85	788930	85	0.80	9280	9290	9280	12160	6560	9360	9281.53	1.46	0	9480	9420	9310	9250	9140	9450	9280	46	2800	500	6920	10	1	9271621	860	31.78	1.03	12	0.00	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	8720	6.42	20240419	12760	-27.27	20230628	8700	6.67	20231006	2.25	N	066310	500	46 억	135737	N	N	N	N
50	20240620	160553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9360	40	2	0.43	98587660	10583	60.93	9200	9370	9200	12110	6530	9320	9315.66	1.46	730	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	868	32.05	1.03	12	0.11	292.00	9044.00	12760	20230628	-26.65	8700	20231006	7.59	11900	-21.34	20240130	8720	7.34	20240419	12760	-26.65	20230628	8700	7.59	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
51	20240620	150555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9360	40	2	0.43	86690470	9312	53.61	9200	9360	9200	12110	6530	9320	9309.54	1.46	634	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	868	32.05	1.03	12	0.10	292.00	9044.00	12760	20230628	-26.65	8700	20231006	7.59	11900	-21.34	20240130	8720	7.34	20240419	12760	-26.65	20230628	8700	7.59	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
52	20240620	140555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9320	0	3	0.00	56765760	6104	35.14	9200	9360	9200	12110	6530	9320	9299.76	1.46	283	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	864	31.92	1.03	12	0.07	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	8720	6.88	20240419	12760	-26.96	20230628	8700	7.13	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
53	20240620	130555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9280	-40	5	-0.43	39883720	4289	24.69	9200	9360	9200	12110	6530	9320	9299.07	1.46	189	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	860	31.78	1.03	12	0.05	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	8720	6.42	20240419	12760	-27.27	20230628	8700	6.67	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
54	20240620	120554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9320	0	3	0.00	32273300	3470	19.98	9200	9360	9200	12110	6530	9320	9300.66	1.46	96	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	864	31.92	1.03	12	0.04	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	8720	6.88	20240419	12760	-26.96	20230628	8700	7.13	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
55	20240620	110556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9330	10	2	0.11	19677200	2118	12.19	9200	9360	9200	12110	6530	9320	9290.46	1.46	-54	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	865	31.95	1.03	12	0.02	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
56	20240620	100556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9270	-50	5	-0.54	5981180	648	3.73	9200	9360	9200	12110	6530	9320	9230.22	1.46	-49	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	859	31.75	1.02	12	0.01	292.00	9044.00	12760	20230628	-27.35	8700	20231006	6.55	11900	-22.10	20240130	8720	6.31	20240419	12760	-27.35	20230628	8700	6.55	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
57	20240620	090601	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9360	40	2	0.43	2171360	236	1.36	9200	9360	9200	12110	6530	9320	9200.68	1.46	-35	9426	9372	9266	9212	9106	9400	9240	46	2790	500	6890	10	1	9271621	868	32.05	1.03	12	0.00	292.00	9044.00	12760	20230628	-26.65	8700	20231006	7.59	11900	-21.34	20240130	8720	7.34	20240419	12760	-26.65	20230628	8700	7.59	20231006	2.28	N	066310	500	46 억	135018	N	N	N	N
58	20240619	160553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9320	40	2	0.43	160790680	17369	42.36	9260	9320	9160	12060	6500	9280	9257.27	1.50	-3991	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	864	31.92	1.03	12	0.19	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	8720	6.88	20240419	12760	-26.96	20230628	8700	7.13	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
59	20240619	150551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9270	-10	5	-0.11	143009720	15458	37.70	9260	9310	9160	12060	6500	9280	9251.41	1.50	-4001	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	859	31.75	1.02	12	0.17	292.00	9044.00	12760	20230628	-27.35	8700	20231006	6.55	11900	-22.10	20240130	8720	6.31	20240419	12760	-27.35	20230628	8700	6.55	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
60	20240619	140556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9280	0	3	0.00	134322150	14521	35.41	9260	9310	9160	12060	6500	9280	9250.10	1.50	-4265	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	860	31.78	1.03	12	0.16	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	8720	6.42	20240419	12760	-27.27	20230628	8700	6.67	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
61	20240619	130551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9300	20	2	0.22	127572850	13794	33.64	9260	9310	9160	12060	6500	9280	9248.32	1.50	-4075	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	862	31.85	1.03	12	0.15	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	8720	6.65	20240419	12760	-27.12	20230628	8700	6.90	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
62	20240619	120551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9230	-50	5	-0.54	107781510	11650	28.41	9260	9310	9160	12060	6500	9280	9251.51	1.50	-4163	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	856	31.61	1.02	12	0.13	292.00	9044.00	12760	20230628	-27.66	8700	20231006	6.09	11900	-22.44	20240130	8720	5.85	20240419	12760	-27.66	20230628	8700	6.09	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
63	20240619	110552	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9200	-80	5	-0.86	42538480	4615	11.25	9260	9300	9160	12060	6500	9280	9216.75	1.50	-545	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	853	31.51	1.02	12	0.05	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
64	20240619	100554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9210	-70	5	-0.75	22209220	2405	5.87	9260	9300	9200	12060	6500	9280	9233.64	1.50	-567	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	854	31.54	1.02	12	0.03	292.00	9044.00	12760	20230628	-27.82	8700	20231006	5.86	11900	-22.61	20240130	8720	5.62	20240419	12760	-27.82	20230628	8700	5.86	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
65	20240619	090601	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9210	-70	5	-0.75	2293480	248	0.60	9260	9260	9210	12060	6500	9280	9239.80	1.50	-17	9633	9456	9253	9076	8873	9545	9165	46	2780	500	6860	10	1	9271621	854	31.54	1.02	12	0.00	292.00	9044.00	12760	20230628	-27.82	8700	20231006	5.86	11900	-22.61	20240130	8720	5.62	20240419	12760	-27.82	20230628	8700	5.86	20231006	2.30	N	066310	500	46 억	139009	N	N	N	N
66	20240618	160548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9280	240	2	2.65	378955150	40999	216.89	9050	9430	9050	11750	6330	9040	9242.87	1.46	3855	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	860	31.78	1.03	12	0.44	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	8720	6.42	20240419	12760	-27.27	20230628	8700	6.67	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
67	20240618	150547	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9240	200	2	2.21	329855760	35696	188.84	9050	9430	9050	11750	6330	9040	9240.72	1.46	5901	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	857	31.64	1.02	12	0.39	292.00	9044.00	12760	20230628	-27.59	8700	20231006	6.21	11900	-22.35	20240130	8720	5.96	20240419	12760	-27.59	20230628	8700	6.21	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
68	20240618	140549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9240	200	2	2.21	320246810	34656	183.34	9050	9430	9050	11750	6330	9040	9240.76	1.46	5705	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	857	31.64	1.02	12	0.37	292.00	9044.00	12760	20230628	-27.59	8700	20231006	6.21	11900	-22.35	20240130	8720	5.96	20240419	12760	-27.59	20230628	8700	6.21	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
69	20240618	130553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9200	160	2	1.77	303546110	32846	173.76	9050	9430	9050	11750	6330	9040	9241.52	1.46	5444	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	853	31.51	1.02	12	0.35	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
70	20240618	120553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9250	210	2	2.32	248749130	26918	142.40	9050	9430	9050	11750	6330	9040	9241.03	1.46	5342	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	858	31.68	1.02	12	0.29	292.00	9044.00	12760	20230628	-27.51	8700	20231006	6.32	11900	-22.27	20240130	8720	6.08	20240419	12760	-27.51	20230628	8700	6.32	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
71	20240618	110549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9230	190	2	2.10	233315340	25246	133.56	9050	9430	9050	11750	6330	9040	9241.72	1.46	5038	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	856	31.61	1.02	12	0.27	292.00	9044.00	12760	20230628	-27.66	8700	20231006	6.09	11900	-22.44	20240130	8720	5.85	20240419	12760	-27.66	20230628	8700	6.09	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
72	20240618	100550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9230	190	2	2.10	213635330	23113	122.27	9050	9430	9050	11750	6330	9040	9243.12	1.46	4628	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	856	31.61	1.02	12	0.25	292.00	9044.00	12760	20230628	-27.66	8700	20231006	6.09	11900	-22.44	20240130	8720	5.85	20240419	12760	-27.66	20230628	8700	6.09	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
73	20240618	090556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9140	100	2	1.11	10936600	1207	6.39	9050	9140	9050	11750	6330	9040	9061.06	1.46	-195	9186	9112	9056	8982	8926	9085	8955	46	2710	500	6680	10	1	9271621	847	31.30	1.01	12	0.01	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8720	4.82	20240419	12760	-28.37	20230628	8700	5.06	20231006	2.39	N	066310	500	46 억	135069	N	N	N	N
74	20240617	160545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9040	-60	5	-0.66	171567280	18903	73.29	9100	9130	9000	11830	6370	9100	9076.19	1.42	3027	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	838	30.96	1.00	12	0.20	292.00	9044.00	12760	20230628	-29.15	8700	20231006	3.91	11900	-24.03	20240130	8720	3.67	20240419	12760	-29.15	20230628	8700	3.91	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
75	20240617	150549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9070	-30	5	-0.33	166317180	18323	71.04	9100	9130	9000	11830	6370	9100	9076.96	1.42	2986	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	841	31.06	1.00	12	0.20	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
76	20240617	140543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	-100	5	-1.10	137522720	15159	58.78	9100	9130	9000	11830	6370	9100	9072.02	1.42	2794	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	834	30.82	1.00	12	0.16	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
77	20240617	130543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9090	-10	5	-0.11	96331180	10599	41.10	9100	9130	9000	11830	6370	9100	9088.70	1.42	1651	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	843	31.13	1.01	12	0.11	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8720	4.24	20240419	12760	-28.76	20230628	8700	4.48	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
78	20240617	120545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9110	10	2	0.11	91393710	10056	38.99	9100	9130	9000	11830	6370	9100	9088.48	1.42	1986	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	845	31.20	1.01	12	0.11	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	8720	4.47	20240419	12760	-28.61	20230628	8700	4.71	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
79	20240617	110541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9060	-40	5	-0.44	73245030	8062	31.26	9100	9120	9000	11830	6370	9100	9085.22	1.42	712	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	840	31.03	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.00	8700	20231006	4.14	11900	-23.87	20240130	8720	3.90	20240419	12760	-29.00	20230628	8700	4.14	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
80	20240617	100542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9040	-60	5	-0.66	36189670	3988	15.46	9100	9120	9000	11830	6370	9100	9074.64	1.42	111	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	838	30.96	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.15	8700	20231006	3.91	11900	-24.03	20240130	8720	3.67	20240419	12760	-29.15	20230628	8700	3.91	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
81	20240617	090545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9050	-50	5	-0.55	1306270	144	0.56	9100	9100	9050	11830	6370	9100	9071.32	1.42	-54	9260	9180	9040	8960	8820	9110	8890	46	2730	500	6730	10	1	9271621	839	30.99	1.00	12	0.00	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8720	3.78	20240419	12760	-29.08	20230628	8700	4.02	20231006	2.39	N	066310	500	46 억	132036	N	N	N	N
82	20240614	160457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9100	-10	5	-0.11	232079880	25789	362.31	9120	9120	8900	11840	6380	9110	8999.18	1.46	-3245	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	844	31.16	1.01	12	0.28	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8720	4.36	20240419	12760	-28.68	20230628	8700	4.60	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
83	20240614	150459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8990	-120	5	-1.32	166291580	18530	260.33	9120	9120	8900	11840	6380	9110	8974.18	1.46	-3700	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	834	30.79	0.99	12	0.20	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
84	20240614	140458	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8960	-150	5	-1.65	156038750	17388	244.28	9120	9120	8900	11840	6380	9110	8973.93	1.46	-3685	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	831	30.68	0.99	12	0.19	292.00	9044.00	12760	20230628	-29.78	8700	20231006	2.99	11900	-24.71	20240130	8720	2.75	20240419	12760	-29.78	20230628	8700	2.99	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
85	20240614	130458	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8940	-170	5	-1.87	145860590	16255	228.36	9120	9120	8900	11840	6380	9110	8973.28	1.46	-3292	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	829	30.62	0.99	12	0.18	292.00	9044.00	12760	20230628	-29.94	8700	20231006	2.76	11900	-24.87	20240130	8720	2.52	20240419	12760	-29.94	20230628	8700	2.76	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
86	20240614	120502	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9010	-100	5	-1.10	102733150	11420	160.44	9120	9120	8900	11840	6380	9110	8995.90	1.46	-3356	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	835	30.86	1.00	12	0.12	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
87	20240614	110535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8980	-130	5	-1.43	99962270	11112	156.11	9120	9120	8900	11840	6380	9110	8995.88	1.46	-3279	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	833	30.75	0.99	12	0.12	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
88	20240614	100534	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9030	-80	5	-0.88	37156330	4103	57.64	9120	9120	9030	11840	6380	9110	9055.89	1.46	-3379	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	837	30.92	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8720	3.56	20240419	12760	-29.23	20230628	8700	3.79	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
89	20240614	090537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9120	10	2	0.11	839040	92	1.29	9120	9120	9120	11840	6380	9110	9120.00	1.46	-32	9216	9162	9096	9042	8976	9190	9070	46	2730	500	6740	10	1	9271621	846	31.23	1.01	12	0.00	292.00	9044.00	12760	20230628	-28.53	8700	20231006	4.83	11900	-23.36	20240130	8720	4.59	20240419	12760	-28.53	20230628	8700	4.83	20231006	2.44	N	066310	500	46 억	135287	N	N	N	N
90	20240613	160531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9110	-40	5	-0.44	63649920	7018	51.50	9070	9150	9030	11890	6410	9150	9069.52	1.45	516	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	845	31.20	1.01	12	0.08	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	8720	4.47	20240419	12760	-28.61	20230628	8700	4.71	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
91	20240613	150540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9040	-110	5	-1.20	62387280	6879	50.48	9070	9150	9030	11890	6410	9150	9069.24	1.45	562	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	838	30.96	1.00	12	0.07	292.00	9044.00	12760	20230628	-29.15	8700	20231006	3.91	11900	-24.03	20240130	8720	3.67	20240419	12760	-29.15	20230628	8700	3.91	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
92	20240613	140534	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9130	-20	5	-0.22	56517630	6230	45.72	9070	9150	9030	11890	6410	9150	9071.85	1.45	473	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	846	31.27	1.01	12	0.07	292.00	9044.00	12760	20230628	-28.45	8700	20231006	4.94	11900	-23.28	20240130	8720	4.70	20240419	12760	-28.45	20230628	8700	4.94	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
93	20240613	130534	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9070	-80	5	-0.87	34092920	3750	27.52	9070	9150	9070	11890	6410	9150	9091.45	1.45	-421	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	841	31.06	1.00	12	0.04	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
94	20240613	120536	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9130	-20	5	-0.22	27724850	3049	22.38	9070	9150	9070	11890	6410	9150	9093.10	1.45	-452	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	846	31.27	1.01	12	0.03	292.00	9044.00	12760	20230628	-28.45	8700	20231006	4.94	11900	-23.28	20240130	8720	4.70	20240419	12760	-28.45	20230628	8700	4.94	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
95	20240613	110529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9130	-20	5	-0.22	24434940	2688	19.73	9070	9150	9070	11890	6410	9150	9090.38	1.45	-196	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	846	31.27	1.01	12	0.03	292.00	9044.00	12760	20230628	-28.45	8700	20231006	4.94	11900	-23.28	20240130	8720	4.70	20240419	12760	-28.45	20230628	8700	4.94	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
96	20240613	100531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9150	0	3	0.00	12453370	1372	10.07	9070	9150	9070	11890	6410	9150	9076.80	1.45	-305	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	848	31.34	1.01	12	0.01	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8720	4.93	20240419	12760	-28.29	20230628	8700	5.17	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
97	20240613	090536	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9100	-50	5	-0.55	9577950	1056	7.75	9070	9100	9070	11890	6410	9150	9070.03	1.45	-155	9490	9320	9140	8970	8790	9405	9055	46	2740	500	6770	10	1	9271621	844	31.16	1.01	12	0.01	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8720	4.36	20240419	12760	-28.68	20230628	8700	4.60	20231006	2.45	N	066310	500	46 억	134771	N	N	N	N
98	20240612	160526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9150	150	2	1.67	121978440	13494	63.92	9100	9310	8960	11700	6300	9000	9039.47	1.45	-34	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	848	31.34	1.01	12	0.15	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8720	4.93	20240419	12760	-28.29	20230628	8700	5.17	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
99	20240612	150533	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8970	-30	5	-0.33	88906090	9858	46.70	9100	9310	8960	11700	6300	9000	9018.68	1.45	539	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	832	30.72	0.99	12	0.11	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
100	20240612	140530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9070	70	2	0.78	42532820	4701	22.27	9100	9310	8980	11700	6300	9000	9047.66	1.45	524	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	841	31.06	1.00	12	0.05	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
101	20240612	130529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9080	80	2	0.89	36993820	4087	19.36	9100	9310	8980	11700	6300	9000	9051.65	1.45	524	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	842	31.10	1.00	12	0.04	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8720	4.13	20240419	12760	-28.84	20230628	8700	4.37	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
102	20240612	120528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9080	80	2	0.89	34478660	3810	18.05	9100	9310	8980	11700	6300	9000	9049.58	1.45	524	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	842	31.10	1.00	12	0.04	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8720	4.13	20240419	12760	-28.84	20230628	8700	4.37	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
103	20240612	110528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9070	70	2	0.78	27645500	3055	14.47	9100	9310	8980	11700	6300	9000	9049.34	1.45	661	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	841	31.06	1.00	12	0.03	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
104	20240612	100529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9070	70	2	0.78	18189770	2006	9.50	9100	9310	8980	11700	6300	9000	9067.85	1.45	502	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	841	31.06	1.00	12	0.02	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
105	20240612	090529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9140	140	2	1.56	4983020	541	2.56	9100	9310	9100	11700	6300	9000	9212.72	1.45	-323	9353	9176	9083	8906	8813	9130	8860	46	2700	500	6660	10	1	9271621	847	31.30	1.01	12	0.01	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8720	4.82	20240419	12760	-28.37	20230628	8700	5.06	20231006	2.47	N	066310	500	46 억	134756	N	N	N	N
106	20240610	160522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9150	-110	5	-1.19	90302090	9819	52.29	9260	9260	9110	12030	6490	9260	9196.72	1.43	-1315	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	848	31.34	1.01	12	0.11	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8720	4.93	20240419	12760	-28.29	20230628	8700	5.17	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
107	20240610	150529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9160	-100	5	-1.08	79695720	8660	46.12	9260	9260	9110	12030	6490	9260	9202.74	1.43	-1042	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	849	31.37	1.01	12	0.09	292.00	9044.00	12760	20230628	-28.21	8700	20231006	5.29	11900	-23.03	20240130	8720	5.05	20240419	12760	-28.21	20230628	8700	5.29	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
108	20240610	140525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9230	-30	5	-0.32	70765170	7686	40.93	9260	9260	9110	12030	6490	9260	9207.02	1.43	-1072	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	856	31.61	1.02	12	0.08	292.00	9044.00	12760	20230628	-27.66	8700	20231006	6.09	11900	-22.44	20240130	8720	5.85	20240419	12760	-27.66	20230628	8700	6.09	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
109	20240610	130523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9220	-40	5	-0.43	68676170	7459	39.72	9260	9260	9110	12030	6490	9260	9207.16	1.43	-906	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	855	31.58	1.02	12	0.08	292.00	9044.00	12760	20230628	-27.74	8700	20231006	5.98	11900	-22.52	20240130	8720	5.73	20240419	12760	-27.74	20230628	8700	5.98	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
110	20240610	120525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9240	-20	5	-0.22	65129430	7073	37.66	9260	9260	9110	12030	6490	9260	9208.18	1.43	-731	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	857	31.64	1.02	12	0.08	292.00	9044.00	12760	20230628	-27.59	8700	20231006	6.21	11900	-22.35	20240130	8720	5.96	20240419	12760	-27.59	20230628	8700	6.21	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
111	20240610	110528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9200	-60	5	-0.65	63453900	6891	36.70	9260	9260	9110	12030	6490	9260	9208.23	1.43	-731	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	853	31.51	1.02	12	0.07	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
112	20240610	100523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9200	-60	5	-0.65	39956620	4327	23.04	9260	9260	9180	12030	6490	9260	9234.25	1.43	-1089	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	853	31.51	1.02	12	0.05	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
113	20240610	090530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9260	0	3	0.00	16920260	1832	9.76	9260	9260	9180	12030	6490	9260	9235.95	1.43	-1151	9400	9330	9200	9130	9000	9365	9165	46	2770	500	6850	10	1	9271621	859	31.71	1.02	12	0.02	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	2.50	N	066310	500	46 억	132299	N	N	N	N
114	20240607	160541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9260	100	2	1.09	170585930	18575	108.63	9170	9270	9070	11900	6420	9160	9183.63	1.41	1668	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	859	31.71	1.02	12	0.20	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
115	20240607	150546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9220	60	2	0.66	150329570	16383	95.81	9170	9260	9070	11900	6420	9160	9175.95	1.41	2258	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	855	31.58	1.02	12	0.18	292.00	9044.00	12760	20230628	-27.74	8700	20231006	5.98	11900	-22.52	20240130	8720	5.73	20240419	12760	-27.74	20230628	8700	5.98	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
116	20240607	140543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9160	0	3	0.00	142686790	15552	90.95	9170	9260	9070	11900	6420	9160	9174.82	1.41	2281	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	849	31.37	1.01	12	0.17	292.00	9044.00	12760	20230628	-28.21	8700	20231006	5.29	11900	-23.03	20240130	8720	5.05	20240419	12760	-28.21	20230628	8700	5.29	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
117	20240607	130537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9190	30	2	0.33	134822210	14695	85.94	9170	9260	9070	11900	6420	9160	9174.70	1.41	2247	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	852	31.47	1.02	12	0.16	292.00	9044.00	12760	20230628	-27.98	8700	20231006	5.63	11900	-22.77	20240130	8720	5.39	20240419	12760	-27.98	20230628	8700	5.63	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
118	20240607	120542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9200	40	2	0.44	119306940	13007	76.06	9170	9260	9070	11900	6420	9160	9172.52	1.41	2152	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	853	31.51	1.02	12	0.14	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
119	20240607	110538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9220	60	2	0.66	103597540	11300	66.08	9170	9260	9070	11900	6420	9160	9167.92	1.41	2005	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	855	31.58	1.02	12	0.12	292.00	9044.00	12760	20230628	-27.74	8700	20231006	5.98	11900	-22.52	20240130	8720	5.73	20240419	12760	-27.74	20230628	8700	5.98	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
120	20240607	100541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9210	50	2	0.55	66960610	7334	42.89	9170	9240	9070	11900	6420	9160	9130.16	1.41	1869	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	854	31.54	1.02	12	0.08	292.00	9044.00	12760	20230628	-27.82	8700	20231006	5.86	11900	-22.61	20240130	8720	5.62	20240419	12760	-27.82	20230628	8700	5.86	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
121	20240607	090540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9110	-50	5	-0.55	2946650	322	1.88	9170	9170	9110	11900	6420	9160	9151.09	1.41	67	9346	9252	9076	8982	8806	9300	9030	46	2740	500	6770	10	1	9271621	845	31.20	1.01	12	0.00	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	8720	4.47	20240419	12760	-28.61	20230628	8700	4.71	20231006	2.50	N	066310	500	46 억	130655	N	N	N	N
122	20240605	160540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9160	160	2	1.78	154505670	17085	115.62	9090	9170	8900	11700	6300	9000	9043.35	1.39	2144	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	849	31.37	1.01	12	0.18	292.00	9044.00	12760	20230628	-28.21	8700	20231006	5.29	11900	-23.03	20240130	8720	5.05	20240419	12760	-28.21	20230628	8700	5.29	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
123	20240605	150535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9170	170	2	1.89	150669840	16666	112.78	9090	9170	8900	11700	6300	9000	9040.55	1.39	2154	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	850	31.40	1.01	12	0.18	292.00	9044.00	12760	20230628	-28.13	8700	20231006	5.40	11900	-22.94	20240130	8720	5.16	20240419	12760	-28.13	20230628	8700	5.40	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
124	20240605	140538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9120	120	2	1.33	137314920	15205	102.90	9090	9150	8900	11700	6300	9000	9030.91	1.39	1661	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	846	31.23	1.01	12	0.16	292.00	9044.00	12760	20230628	-28.53	8700	20231006	4.83	11900	-23.36	20240130	8720	4.59	20240419	12760	-28.53	20230628	8700	4.83	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
125	20240605	130539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9030	30	2	0.33	78792290	8770	59.35	9090	9090	8900	11700	6300	9000	8984.30	1.39	-198	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	837	30.92	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8720	3.56	20240419	12760	-29.23	20230628	8700	3.79	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
126	20240605	120537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8990	-10	5	-0.11	70430930	7844	53.08	9090	9090	8900	11700	6300	9000	8978.96	1.39	-398	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	834	30.79	0.99	12	0.08	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
127	20240605	110539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8980	-20	5	-0.22	68410170	7619	51.56	9090	9090	8900	11700	6300	9000	8978.89	1.39	-373	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	833	30.75	0.99	12	0.08	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
128	20240605	100538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8990	-10	5	-0.11	27456150	3066	20.75	9090	9090	8900	11700	6300	9000	8955.04	1.39	-116	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	834	30.79	0.99	12	0.03	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
129	20240605	090537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9080	80	2	0.89	36330	4	0.03	9090	9090	9080	11700	6300	9000	9082.50	1.39	0	9200	9100	9000	8900	8800	9050	8850	46	2700	500	6660	10	1	9271621	842	31.10	1.00	12	0.00	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8720	4.13	20240419	12760	-28.84	20230628	8700	4.37	20231006	2.51	N	066310	500	46 억	128511	N	N	N	N
130	20240604	160533	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	0	3	0.00	132771640	14774	134.97	9020	9100	8900	11700	6300	9000	8986.84	1.42	-2937	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	834	30.82	1.00	12	0.16	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
131	20240604	150533	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8970	-30	5	-0.33	125860390	14004	127.94	9020	9100	8900	11700	6300	9000	8987.46	1.42	-2415	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	832	30.72	0.99	12	0.15	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
132	20240604	140535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8980	-20	5	-0.22	63856500	7076	64.64	9020	9100	8950	11700	6300	9000	9024.38	1.42	-746	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	833	30.75	0.99	12	0.08	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
133	20240604	130533	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	0	3	0.00	53889730	5964	54.49	9020	9100	8950	11700	6300	9000	9035.84	1.42	-1219	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	834	30.82	1.00	12	0.06	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
134	20240604	120532	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9020	20	2	0.22	36927520	4076	37.24	9020	9100	9000	11700	6300	9000	9059.74	1.42	-930	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	836	30.89	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.31	8700	20231006	3.68	11900	-24.20	20240130	8720	3.44	20240419	12760	-29.31	20230628	8700	3.68	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
135	20240604	110529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9060	60	2	0.67	31777660	3506	32.03	9020	9100	9000	11700	6300	9000	9063.79	1.42	-1014	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	840	31.03	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.00	8700	20231006	4.14	11900	-23.87	20240130	8720	3.90	20240419	12760	-29.00	20230628	8700	4.14	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
136	20240604	100532	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9090	90	2	1.00	12339750	1363	12.45	9020	9100	9000	11700	6300	9000	9053.37	1.42	-317	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	843	31.13	1.01	12	0.01	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8720	4.24	20240419	12760	-28.76	20230628	8700	4.48	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
137	20240604	090532	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	0	3	0.00	27040	3	0.03	9020	9020	9000	11700	6300	9000	9013.33	1.42	0	9166	9082	8966	8882	8766	9125	8925	46	2700	500	6660	10	1	9271621	834	30.82	1.00	12	0.00	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.51	N	066310	500	46 억	131656	N	N	N	N
138	20240603	160526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	40	2	0.45	97994700	10946	71.32	8880	9050	8850	11640	6280	8960	8952.56	1.42	175	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	834	30.82	1.00	12	0.12	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N
139	20240603	150528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	40	2	0.45	82755710	9254	60.29	8880	9050	8850	11640	6280	8960	8942.70	1.42	300	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	834	30.82	1.00	12	0.10	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N
140	20240603	140525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	40	2	0.45	79092710	8847	57.64	8880	9050	8850	11640	6280	8960	8940.06	1.42	300	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	834	30.82	1.00	12	0.10	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N
141	20240603	130526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	40	2	0.45	75767630	8477	55.23	8880	9050	8850	11640	6280	8960	8938.02	1.42	291	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	834	30.82	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N
142	20240603	120527	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	40	2	0.45	74798230	8369	54.53	8880	9050	8850	11640	6280	8960	8937.53	1.42	288	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	834	30.82	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N
143	20240603	110523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8990	30	2	0.33	50528740	5666	36.92	8880	9050	8850	11640	6280	8960	8917.89	1.42	972	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	834	30.79	0.99	12	0.06	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N
144	20240603	100521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8990	30	2	0.33	44638420	5008	32.63	8880	9050	8850	11640	6280	8960	8913.42	1.42	972	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	834	30.79	0.99	12	0.05	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N
145	20240603	090520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9050	90	2	1.00	32640860	3669	23.91	8880	9050	8850	11640	6280	8960	8896.39	1.42	658	9133	9046	8973	8886	8813	9010	8850	46	2680	500	6630	10	1	9271621	839	30.99	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8720	3.78	20240419	12760	-29.08	20230628	8700	4.02	20231006	2.48	N	066310	500	46 억	131481	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History