KissMeData/097800/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 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	160755	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1654	172	2	11.61	28338848601	17395546	514.92	1481	1699	1451	1926	1038	1482	1629.07	2.04	2354612	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1893	-3.22	2.29	12	15.20	-514.00	721.00	1699	20240628	-2.65	904	20240320	82.96	1699	-2.65	20240628	904	82.96	20240320	2050	-19.32	20230705	960	72.29	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
3	20240628	150807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1654	172	2	11.61	27487442166	16879991	499.66	1481	1699	1451	1926	1038	1482	1628.40	2.04	2340241	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1893	-3.22	2.29	12	14.75	-514.00	721.00	1699	20240628	-2.65	904	20240320	82.96	1699	-2.65	20240628	904	82.96	20240320	2050	-19.32	20230705	960	72.29	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
4	20240628	140806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1666	184	2	12.42	24840427052	15285486	452.46	1481	1699	1451	1926	1038	1482	1625.10	2.04	2315484	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1907	-3.24	2.31	12	13.35	-514.00	721.00	1699	20240628	-1.94	904	20240320	84.29	1699	-1.94	20240628	904	84.29	20240320	2050	-18.73	20230705	960	73.54	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
5	20240628	130805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1643	161	2	10.86	21590121368	13336526	394.77	1481	1699	1451	1926	1038	1482	1618.87	2.04	1858156	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1881	-3.20	2.28	12	11.65	-514.00	721.00	1699	20240628	-3.30	904	20240320	81.75	1699	-3.30	20240628	904	81.75	20240320	2050	-19.85	20230705	960	71.15	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
6	20240628	120805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1651	169	2	11.40	19321011447	11948317	353.68	1481	1699	1451	1926	1038	1482	1617.05	2.04	1728110	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1890	-3.21	2.29	12	10.44	-514.00	721.00	1699	20240628	-2.83	904	20240320	82.63	1699	-2.83	20240628	904	82.63	20240320	2050	-19.46	20230705	960	71.98	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
7	20240628	110752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1594	112	2	7.56	9713916229	6162213	182.41	1481	1639	1451	1926	1038	1482	1576.37	2.04	1203672	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1825	-3.10	2.21	12	5.38	-514.00	721.00	1650	20240402	-3.39	904	20240320	76.33	1650	-3.39	20240402	904	76.33	20240320	2050	-22.24	20230705	960	66.04	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
8	20240628	100748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1577	95	2	6.41	3454277307	2258010	66.84	1481	1600	1451	1926	1038	1482	1529.79	2.04	122845	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1805	-3.07	2.19	12	1.97	-514.00	721.00	1650	20240402	-4.42	904	20240320	74.45	1650	-4.42	20240402	904	74.45	20240320	2050	-23.07	20230705	960	64.27	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
9	20240628	090750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1467	-15	5	-1.01	331131847	226745	6.71	1481	1481	1451	1926	1038	1482	1460.37	2.04	26423	1547	1514	1492	1459	1437	1503	1448	572	444	500	1000	1	1	114461830	1679	-2.85	2.03	12	0.20	-514.00	721.00	1650	20240402	-11.09	904	20240320	62.28	1650	-11.09	20240402	904	62.28	20240320	2050	-28.44	20230705	960	52.81	20240604	0.49	N	097800	500	572 억	2339652	N	N	N	N
10	20240627	160744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1482	-37	5	-2.44	4982724758	3352568	77.80	1510	1525	1470	1974	1064	1519	1486.24	1.91	160830	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1696	-2.88	2.06	12	2.93	-514.00	721.00	1650	20240402	-10.18	904	20240320	63.94	1650	-10.18	20240402	904	63.94	20240320	2050	-27.71	20230705	960	54.38	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
11	20240627	150751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1484	-35	5	-2.30	4790553283	3222819	74.79	1510	1525	1470	1974	1064	1519	1486.44	1.91	182500	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1699	-2.89	2.06	12	2.82	-514.00	721.00	1650	20240402	-10.06	904	20240320	64.16	1650	-10.06	20240402	904	64.16	20240320	2050	-27.61	20230705	960	54.58	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
12	20240627	140748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1482	-37	5	-2.44	4413888190	2968193	68.88	1510	1525	1470	1974	1064	1519	1487.06	1.91	203545	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1696	-2.88	2.06	12	2.59	-514.00	721.00	1650	20240402	-10.18	904	20240320	63.94	1650	-10.18	20240402	904	63.94	20240320	2050	-27.71	20230705	960	54.38	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
13	20240627	130747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1491	-28	5	-1.84	4040950766	2717143	63.06	1510	1525	1470	1974	1064	1519	1487.20	1.91	266016	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1707	-2.90	2.07	12	2.37	-514.00	721.00	1650	20240402	-9.64	904	20240320	64.93	1650	-9.64	20240402	904	64.93	20240320	2050	-27.27	20230705	960	55.31	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
14	20240627	120750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1482	-37	5	-2.44	3454432830	2322846	53.91	1510	1525	1470	1974	1064	1519	1487.15	1.91	191800	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1696	-2.88	2.06	12	2.03	-514.00	721.00	1650	20240402	-10.18	904	20240320	63.94	1650	-10.18	20240402	904	63.94	20240320	2050	-27.71	20230705	960	54.38	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
15	20240627	110750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1478	-41	5	-2.70	3191199240	2145238	49.79	1510	1525	1470	1974	1064	1519	1487.57	1.91	168408	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1692	-2.88	2.05	12	1.87	-514.00	721.00	1650	20240402	-10.42	904	20240320	63.50	1650	-10.42	20240402	904	63.50	20240320	2050	-27.90	20230705	960	53.96	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
16	20240627	100749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1480	-39	5	-2.57	2055319232	1378578	31.99	1510	1525	1471	1974	1064	1519	1490.89	1.91	85967	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1694	-2.88	2.05	12	1.20	-514.00	721.00	1650	20240402	-10.30	904	20240320	63.72	1650	-10.30	20240402	904	63.72	20240320	2050	-27.80	20230705	960	54.17	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
17	20240627	090748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1504	-15	5	-0.99	278726040	184737	4.29	1510	1525	1498	1974	1064	1519	1508.75	1.91	-11276	1618	1568	1535	1485	1452	1552	1469	572	455	500	1030	1	1	114461830	1722	-2.93	2.09	12	0.16	-514.00	721.00	1650	20240402	-8.85	904	20240320	66.37	1650	-8.85	20240402	904	66.37	20240320	2050	-26.63	20230705	960	56.67	20240604	0.47	N	097800	500	572 억	2185389	N	N	N	N
18	20240626	160746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1519	-22	5	-1.43	6526601073	4271176	63.82	1561	1585	1502	2000	1079	1541	1528.05	2.31	-487450	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1739	-2.96	2.11	12	3.73	-514.00	721.00	1650	20240402	-7.94	904	20240320	68.03	1650	-7.94	20240402	904	68.03	20240320	2050	-25.90	20230705	960	58.23	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
19	20240626	150748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1515	-26	5	-1.69	6309746211	4128124	61.68	1561	1585	1502	2000	1079	1541	1528.47	2.31	-497127	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1734	-2.95	2.10	12	3.61	-514.00	721.00	1650	20240402	-8.18	904	20240320	67.59	1650	-8.18	20240402	904	67.59	20240320	2050	-26.10	20230705	960	57.81	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
20	20240626	140746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1515	-26	5	-1.69	5925417570	3874205	57.89	1561	1585	1502	2000	1079	1541	1529.44	2.31	-497949	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1734	-2.95	2.10	12	3.38	-514.00	721.00	1650	20240402	-8.18	904	20240320	67.59	1650	-8.18	20240402	904	67.59	20240320	2050	-26.10	20230705	960	57.81	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
21	20240626	130748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1525	-16	5	-1.04	5579202519	3646422	54.48	1561	1585	1502	2000	1079	1541	1530.04	2.31	-501086	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1746	-2.97	2.12	12	3.19	-514.00	721.00	1650	20240402	-7.58	904	20240320	68.69	1650	-7.58	20240402	904	68.69	20240320	2050	-25.61	20230705	960	58.85	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
22	20240626	120747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1506	-35	5	-2.27	5297956858	3460540	51.71	1561	1585	1503	2000	1079	1541	1530.95	2.31	-461704	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1724	-2.93	2.09	12	3.02	-514.00	721.00	1650	20240402	-8.73	904	20240320	66.59	1650	-8.73	20240402	904	66.59	20240320	2050	-26.54	20230705	960	56.88	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
23	20240626	110748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1528	-13	5	-0.84	4500377121	2934690	43.85	1561	1585	1505	2000	1079	1541	1533.50	2.31	-238283	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1749	-2.97	2.12	12	2.56	-514.00	721.00	1650	20240402	-7.39	904	20240320	69.03	1650	-7.39	20240402	904	69.03	20240320	2050	-25.46	20230705	960	59.17	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
24	20240626	100746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1510	-31	5	-2.01	3703933413	2408421	35.99	1561	1585	1509	2000	1079	1541	1537.91	2.31	-266592	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1728	-2.94	2.09	12	2.10	-514.00	721.00	1650	20240402	-8.48	904	20240320	67.04	1650	-8.48	20240402	904	67.04	20240320	2050	-26.34	20230705	960	57.29	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
25	20240626	090747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1558	17	2	1.10	566566536	364259	5.44	1561	1585	1540	2000	1079	1541	1555.53	2.31	-59387	1681	1611	1550	1480	1419	1646	1515	572	459	500	1040	1	1	114461830	1783	-3.03	2.16	12	0.32	-514.00	721.00	1650	20240402	-5.58	904	20240320	72.35	1650	-5.58	20240402	904	72.35	20240320	2050	-24.00	20230705	960	62.29	20240604	0.46	N	097800	500	572 억	2648528	N	N	N	N
26	20240625	160746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1541	6	2	0.39	10255741811	6593893	117.90	1521	1620	1489	1995	1075	1535	1555.36	2.22	122772	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1764	-3.00	2.14	12	5.76	-514.00	721.00	1650	20240402	-6.61	904	20240320	70.46	1650	-6.61	20240402	904	70.46	20240320	2050	-24.83	20230705	960	60.52	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
27	20240625	150742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1557	22	2	1.43	9771063704	6280660	112.30	1521	1620	1489	1995	1075	1535	1555.76	2.22	211571	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1782	-3.03	2.16	12	5.49	-514.00	721.00	1650	20240402	-5.64	904	20240320	72.23	1650	-5.64	20240402	904	72.23	20240320	2050	-24.05	20230705	960	62.19	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
28	20240625	140746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1582	47	2	3.06	8727714673	5612918	100.36	1521	1620	1489	1995	1075	1535	1554.95	2.22	393415	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1811	-3.08	2.19	12	4.90	-514.00	721.00	1650	20240402	-4.12	904	20240320	75.00	1650	-4.12	20240402	904	75.00	20240320	2050	-22.83	20230705	960	64.79	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
29	20240625	130747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1583	48	2	3.13	7745238421	4989012	89.20	1521	1620	1489	1995	1075	1535	1552.48	2.22	264449	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1812	-3.08	2.20	12	4.36	-514.00	721.00	1650	20240402	-4.06	904	20240320	75.11	1650	-4.06	20240402	904	75.11	20240320	2050	-22.78	20230705	960	64.90	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
30	20240625	120749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1585	50	2	3.26	6881120665	4442877	79.44	1521	1620	1489	1995	1075	1535	1548.82	2.22	175957	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1814	-3.08	2.20	12	3.88	-514.00	721.00	1650	20240402	-3.94	904	20240320	75.33	1650	-3.94	20240402	904	75.33	20240320	2050	-22.68	20230705	960	65.10	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
31	20240625	110748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1550	15	2	0.98	3660038358	2409854	43.09	1521	1553	1489	1995	1075	1535	1518.74	2.22	-125264	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1774	-3.02	2.15	12	2.11	-514.00	721.00	1650	20240402	-6.06	904	20240320	71.46	1650	-6.06	20240402	904	71.46	20240320	2050	-24.39	20230705	960	61.46	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
32	20240625	100746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1517	-18	5	-1.17	2532112429	1675280	29.95	1521	1535	1489	1995	1075	1535	1511.38	2.22	-226918	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1736	-2.95	2.10	12	1.46	-514.00	721.00	1650	20240402	-8.06	904	20240320	67.81	1650	-8.06	20240402	904	67.81	20240320	2050	-26.00	20230705	960	58.02	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
33	20240625	090746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1526	-9	5	-0.59	608889680	402452	7.20	1521	1535	1489	1995	1075	1535	1512.65	2.22	-68991	1604	1569	1515	1480	1426	1587	1498	572	460	500	1040	1	1	114461830	1747	-2.97	2.12	12	0.35	-514.00	721.00	1650	20240402	-7.52	904	20240320	68.81	1650	-7.52	20240402	904	68.81	20240320	2050	-25.56	20230705	960	58.96	20240604	0.38	N	097800	500	572 억	2546093	N	N	N	N
34	20240624	160743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1535	42	2	2.81	8414163022	5554907	41.27	1493	1550	1461	1940	1046	1493	1514.70	2.13	27736	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1757	-2.99	2.13	12	4.85	-514.00	721.00	1650	20240402	-6.97	904	20240320	69.80	1650	-6.97	20240402	904	69.80	20240320	2050	-25.12	20230705	960	59.90	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
35	20240624	150744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1529	36	2	2.41	8025574959	5301256	39.38	1493	1550	1461	1940	1046	1493	1513.93	2.13	46503	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1750	-2.97	2.12	12	4.63	-514.00	721.00	1650	20240402	-7.33	904	20240320	69.14	1650	-7.33	20240402	904	69.14	20240320	2050	-25.41	20230705	960	59.27	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
36	20240624	140744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1525	32	2	2.14	7347012348	4856084	36.08	1493	1550	1461	1940	1046	1493	1512.98	2.13	-8188	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1746	-2.97	2.12	12	4.24	-514.00	721.00	1650	20240402	-7.58	904	20240320	68.69	1650	-7.58	20240402	904	68.69	20240320	2050	-25.61	20230705	960	58.85	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
37	20240624	130742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1530	37	2	2.48	6430871784	4256497	31.62	1493	1550	1461	1940	1046	1493	1510.86	2.13	25073	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1751	-2.98	2.12	12	3.72	-514.00	721.00	1650	20240402	-7.27	904	20240320	69.25	1650	-7.27	20240402	904	69.25	20240320	2050	-25.37	20230705	960	59.38	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
38	20240624	120744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1504	11	2	0.74	4747203770	3157779	23.46	1493	1534	1461	1940	1046	1493	1503.36	2.13	-209579	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1722	-2.93	2.09	12	2.76	-514.00	721.00	1650	20240402	-8.85	904	20240320	66.37	1650	-8.85	20240402	904	66.37	20240320	2050	-26.63	20230705	960	56.67	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
39	20240624	110746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1506	13	2	0.87	3586849103	2392490	17.77	1493	1530	1461	1940	1046	1493	1499.23	2.13	-45605	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1724	-2.93	2.09	12	2.09	-514.00	721.00	1650	20240402	-8.73	904	20240320	66.59	1650	-8.73	20240402	904	66.59	20240320	2050	-26.54	20230705	960	56.88	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
40	20240624	100743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1514	21	2	1.41	2463956345	1648768	12.25	1493	1530	1461	1940	1046	1493	1494.43	2.13	-202280	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1733	-2.95	2.10	12	1.44	-514.00	721.00	1650	20240402	-8.24	904	20240320	67.48	1650	-8.24	20240402	904	67.48	20240320	2050	-26.15	20230705	960	57.71	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
41	20240624	090744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1462	-31	5	-2.08	561954507	380916	2.83	1493	1493	1462	1940	1046	1493	1474.97	2.13	-88062	1649	1570	1500	1421	1351	1610	1461	572	447	500	1010	1	1	114461830	1673	-2.84	2.03	12	0.33	-514.00	721.00	1650	20240402	-11.39	904	20240320	61.73	1650	-11.39	20240402	904	61.73	20240320	2050	-28.68	20230705	960	52.29	20240604	0.38	N	097800	500	572 억	2436920	N	N	N	N
42	20240621	160718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1493	37	2	2.54	20238848719	13399234	173.39	1441	1579	1430	1892	1020	1456	1510.47	2.58	-560338	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1709	-2.90	2.07	12	11.71	-514.00	721.00	1650	20240402	-9.52	904	20240320	65.15	1650	-9.52	20240402	904	65.15	20240320	2050	-27.17	20230705	960	55.52	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
43	20240621	150718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1478	22	2	1.51	19845737279	13133709	169.96	1441	1579	1430	1892	1020	1456	1511.06	2.58	-503268	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1692	-2.88	2.05	12	11.47	-514.00	721.00	1650	20240402	-10.42	904	20240320	63.50	1650	-10.42	20240402	904	63.50	20240320	2050	-27.90	20230705	960	53.96	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
44	20240621	140718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1470	14	2	0.96	18578826546	12275362	158.85	1441	1579	1430	1892	1020	1456	1513.51	2.58	-243842	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1683	-2.86	2.04	12	10.72	-514.00	721.00	1650	20240402	-10.91	904	20240320	62.61	1650	-10.91	20240402	904	62.61	20240320	2050	-28.29	20230705	960	53.12	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
45	20240621	130720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1513	57	2	3.91	16600266179	10942988	141.61	1441	1579	1430	1892	1020	1456	1516.99	2.58	243177	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1732	-2.94	2.10	12	9.56	-514.00	721.00	1650	20240402	-8.30	904	20240320	67.37	1650	-8.30	20240402	904	67.37	20240320	2050	-26.20	20230705	960	57.60	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
46	20240621	120722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1543	87	2	5.98	15551242824	10250889	132.65	1441	1579	1430	1892	1020	1456	1517.08	2.58	405590	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1766	-3.00	2.14	12	8.96	-514.00	721.00	1650	20240402	-6.48	904	20240320	70.69	1650	-6.48	20240402	904	70.69	20240320	2050	-24.73	20230705	960	60.73	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
47	20240621	110719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1531	75	2	5.15	13480410199	8890039	115.04	1441	1579	1430	1892	1020	1456	1516.36	2.58	324125	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1752	-2.98	2.12	12	7.77	-514.00	721.00	1650	20240402	-7.21	904	20240320	69.36	1650	-7.21	20240402	904	69.36	20240320	2050	-25.32	20230705	960	59.48	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
48	20240621	100717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1518	62	2	4.26	7216966309	4831982	62.53	1441	1537	1430	1892	1020	1456	1493.60	2.58	-236954	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1738	-2.95	2.11	12	4.22	-514.00	721.00	1650	20240402	-8.00	904	20240320	67.92	1650	-8.00	20240402	904	67.92	20240320	2050	-25.95	20230705	960	58.12	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
49	20240621	090722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1478	22	2	1.51	978256155	669227	8.66	1441	1489	1436	1892	1020	1456	1461.79	2.58	87275	1581	1518	1479	1416	1377	1499	1397	572	436	500	990	1	1	114461830	1692	-2.88	2.05	12	0.58	-514.00	721.00	1650	20240402	-10.42	904	20240320	63.50	1650	-10.42	20240402	904	63.50	20240320	2050	-27.90	20230705	960	53.96	20240604	0.27	N	097800	500	572 억	2955891	N	N	N	N
50	20240620	160715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1456	-43	5	-2.87	11348800406	7692748	25.37	1486	1542	1440	1948	1050	1499	1475.28	3.04	-716862	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1667	-2.83	2.02	12	6.72	-514.00	721.00	1650	20240402	-11.76	904	20240320	61.06	1650	-11.76	20240402	904	61.06	20240320	2050	-28.98	20230705	960	51.67	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
51	20240620	150716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1472	-27	5	-1.80	10847804314	7349814	24.24	1486	1542	1440	1948	1050	1499	1475.92	3.04	-631442	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1685	-2.86	2.04	12	6.42	-514.00	721.00	1650	20240402	-10.79	904	20240320	62.83	1650	-10.79	20240402	904	62.83	20240320	2050	-28.20	20230705	960	53.33	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
52	20240620	140717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1474	-25	5	-1.67	10241345536	6935776	22.87	1486	1542	1440	1948	1050	1499	1476.59	3.04	-517233	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1687	-2.87	2.04	12	6.06	-514.00	721.00	1650	20240402	-10.67	904	20240320	63.05	1650	-10.67	20240402	904	63.05	20240320	2050	-28.10	20230705	960	53.54	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
53	20240620	130717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1460	-39	5	-2.60	9466604448	6407910	21.13	1486	1542	1440	1948	1050	1499	1477.33	3.04	-482118	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1671	-2.84	2.02	12	5.60	-514.00	721.00	1650	20240402	-11.52	904	20240320	61.50	1650	-11.52	20240402	904	61.50	20240320	2050	-28.78	20230705	960	52.08	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
54	20240620	120716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1470	-29	5	-1.93	8548339728	5780471	19.06	1486	1542	1440	1948	1050	1499	1478.83	3.04	-474498	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1683	-2.86	2.04	12	5.05	-514.00	721.00	1650	20240402	-10.91	904	20240320	62.61	1650	-10.91	20240402	904	62.61	20240320	2050	-28.29	20230705	960	53.12	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
55	20240620	110719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1483	-16	5	-1.07	7982018452	5397948	17.80	1486	1542	1440	1948	1050	1499	1478.71	3.04	-436849	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1697	-2.89	2.06	12	4.72	-514.00	721.00	1650	20240402	-10.12	904	20240320	64.05	1650	-10.12	20240402	904	64.05	20240320	2050	-27.66	20230705	960	54.48	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
56	20240620	100717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1481	-18	5	-1.20	6848614998	4630811	15.27	1486	1542	1440	1948	1050	1499	1478.92	3.04	-368733	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1695	-2.88	2.05	12	4.05	-514.00	721.00	1650	20240402	-10.24	904	20240320	63.83	1650	-10.24	20240402	904	63.83	20240320	2050	-27.76	20230705	960	54.27	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
57	20240620	090724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1485	-14	5	-0.93	2409884371	1608624	5.30	1486	1542	1464	1948	1050	1499	1498.10	3.04	-374577	1669	1583	1473	1387	1277	1627	1431	572	449	500	1010	1	1	114461830	1700	-2.89	2.06	12	1.41	-514.00	721.00	1650	20240402	-10.00	904	20240320	64.27	1650	-10.00	20240402	904	64.27	20240320	2050	-27.56	20230705	960	54.69	20240604	0.31	N	097800	500	572 억	3483423	N	N	N	N
58	20240619	160715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1499	179	2	13.56	44303439944	30171131	141.54	1400	1559	1363	1716	924	1320	1468.36	2.78	334032	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1716	-2.92	2.08	12	26.36	-514.00	721.00	1650	20240402	-9.15	904	20240320	65.82	1650	-9.15	20240402	904	65.82	20240320	2050	-26.88	20230705	960	56.15	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
59	20240619	150713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1500	180	2	13.64	43243752789	29463371	138.22	1400	1559	1363	1716	924	1320	1467.71	2.78	376684	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1717	-2.92	2.08	12	25.74	-514.00	721.00	1650	20240402	-9.09	904	20240320	65.93	1650	-9.09	20240402	904	65.93	20240320	2050	-26.83	20230705	960	56.25	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
60	20240619	140719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1492	172	2	13.03	40803681016	27834342	130.58	1400	1559	1363	1716	924	1320	1465.95	2.78	310090	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1708	-2.90	2.07	12	24.32	-514.00	721.00	1650	20240402	-9.58	904	20240320	65.04	1650	-9.58	20240402	904	65.04	20240320	2050	-27.22	20230705	960	55.42	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
61	20240619	130710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1458	138	2	10.45	38787033224	26462945	124.15	1400	1559	1363	1716	924	1320	1465.71	2.78	204666	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1669	-2.84	2.02	12	23.12	-514.00	721.00	1650	20240402	-11.64	904	20240320	61.28	1650	-11.64	20240402	904	61.28	20240320	2050	-28.88	20230705	960	51.88	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
62	20240619	120713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1481	161	2	12.20	36235314759	24731690	116.02	1400	1559	1363	1716	924	1320	1465.14	2.78	189407	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1695	-2.88	2.05	12	21.61	-514.00	721.00	1650	20240402	-10.24	904	20240320	63.83	1650	-10.24	20240402	904	63.83	20240320	2050	-27.76	20230705	960	54.27	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
63	20240619	110714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1502	182	2	13.79	24546635339	17045482	79.97	1400	1511	1363	1716	924	1320	1440.07	2.78	927017	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1719	-2.92	2.08	12	14.89	-514.00	721.00	1650	20240402	-8.97	904	20240320	66.15	1650	-8.97	20240402	904	66.15	20240320	2050	-26.73	20230705	960	56.46	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
64	20240619	100715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1422	102	2	7.73	11884699500	8465675	39.72	1400	1450	1363	1716	924	1320	1403.87	2.78	-293752	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1628	-2.77	1.97	12	7.40	-514.00	721.00	1650	20240402	-13.82	904	20240320	57.30	1650	-13.82	20240402	904	57.30	20240320	2050	-30.63	20230705	960	48.12	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
65	20240619	090722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1387	67	2	5.08	5497627265	3886395	18.23	1400	1450	1387	1716	924	1320	1414.58	2.78	-665162	1486	1403	1285	1202	1084	1444	1243	572	396	500	890	1	1	114461830	1588	-2.70	1.92	12	3.40	-514.00	721.00	1650	20240402	-15.94	904	20240320	53.43	1650	-15.94	20240402	904	53.43	20240320	2050	-32.34	20230705	960	44.48	20240604	0.28	N	097800	500	572 억	3183793	N	N	N	N
66	20240618	160709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1320	154	2	13.21	27447239725	21018989	948.93	1178	1368	1167	1515	817	1166	1305.81	1.53	1722732	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1511	-2.57	1.83	12	18.36	-514.00	721.00	1650	20240402	-20.00	904	20240320	46.02	1650	-20.00	20240402	904	46.02	20240320	2050	-35.61	20230705	960	37.50	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
67	20240618	150708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1299	133	2	11.41	26590772337	20364190	919.37	1178	1368	1167	1515	817	1166	1305.76	1.53	1578434	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1487	-2.53	1.80	12	17.79	-514.00	721.00	1650	20240402	-21.27	904	20240320	43.69	1650	-21.27	20240402	904	43.69	20240320	2050	-36.63	20230705	960	35.31	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
68	20240618	140709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1287	121	2	10.38	25608056350	19606311	885.15	1178	1368	1167	1515	817	1166	1306.11	1.53	1495720	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1473	-2.50	1.79	12	17.13	-514.00	721.00	1650	20240402	-22.00	904	20240320	42.37	1650	-22.00	20240402	904	42.37	20240320	2050	-37.22	20230705	960	34.06	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
69	20240618	130713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1304	138	2	11.84	24361046315	18636383	841.36	1178	1368	1167	1515	817	1166	1307.18	1.53	1685428	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1493	-2.54	1.81	12	16.28	-514.00	721.00	1650	20240402	-20.97	904	20240320	44.25	1650	-20.97	20240402	904	44.25	20240320	2050	-36.39	20230705	960	35.83	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
70	20240618	120714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1278	112	2	9.61	22993235701	17577659	793.56	1178	1368	1167	1515	817	1166	1308.09	1.53	1833129	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1463	-2.49	1.77	12	15.36	-514.00	721.00	1650	20240402	-22.55	904	20240320	41.37	1650	-22.55	20240402	904	41.37	20240320	2050	-37.66	20230705	960	33.12	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
71	20240618	110710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1316	150	2	12.86	20999538763	16033272	723.84	1178	1368	1167	1515	817	1166	1309.75	1.53	1863445	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1506	-2.56	1.83	12	14.01	-514.00	721.00	1650	20240402	-20.24	904	20240320	45.58	1650	-20.24	20240402	904	45.58	20240320	2050	-35.80	20230705	960	37.08	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
72	20240618	100711	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1349	183	2	15.69	17758257926	13585606	613.34	1178	1368	1167	1515	817	1166	1307.14	1.53	1750194	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1544	-2.62	1.87	12	11.87	-514.00	721.00	1650	20240402	-18.24	904	20240320	49.23	1650	-18.24	20240402	904	49.23	20240320	2050	-34.20	20230705	960	40.52	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
73	20240618	090717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1228	62	2	5.32	1402868566	1161165	52.42	1178	1235	1167	1515	817	1166	1208.16	1.53	271653	1194	1180	1158	1144	1122	1187	1151	572	349	500	790	1	1	114461830	1406	-2.39	1.70	12	1.01	-514.00	721.00	1650	20240402	-25.58	904	20240320	35.84	1650	-25.58	20240402	904	35.84	20240320	2050	-40.10	20230705	960	27.92	20240604	0.29	N	097800	500	572 억	1747242	N	N	N	N
74	20240617	160706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1166	18	2	1.57	2531983909	2197125	98.71	1155	1172	1136	1492	804	1148	1152.36	1.60	-85879	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1335	-2.27	1.62	12	1.92	-514.00	721.00	1650	20240402	-29.33	904	20240320	28.98	1650	-29.33	20240402	904	28.98	20240320	2050	-43.12	20230705	960	21.46	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
75	20240617	150711	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1157	9	2	0.78	2348620855	2039469	91.63	1155	1172	1136	1492	804	1148	1151.58	1.60	-100550	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1324	-2.25	1.60	12	1.78	-514.00	721.00	1650	20240402	-29.88	904	20240320	27.99	1650	-29.88	20240402	904	27.99	20240320	2050	-43.56	20230705	960	20.52	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
76	20240617	140703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1148	0	3	0.00	2044897652	1775860	79.78	1155	1172	1136	1492	804	1148	1151.50	1.60	-103619	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1314	-2.23	1.59	12	1.55	-514.00	721.00	1650	20240402	-30.42	904	20240320	26.99	1650	-30.42	20240402	904	26.99	20240320	2050	-44.00	20230705	960	19.58	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
77	20240617	130703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1149	1	2	0.09	1914507630	1662494	74.69	1155	1172	1136	1492	804	1148	1151.59	1.60	-94686	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1315	-2.24	1.59	12	1.45	-514.00	721.00	1650	20240402	-30.36	904	20240320	27.10	1650	-30.36	20240402	904	27.10	20240320	2050	-43.95	20230705	960	19.69	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
78	20240617	120705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1139	-9	5	-0.78	1752112174	1520652	68.32	1155	1172	1136	1492	804	1148	1152.21	1.60	-73034	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1304	-2.22	1.58	12	1.33	-514.00	721.00	1650	20240402	-30.97	904	20240320	26.00	1650	-30.97	20240402	904	26.00	20240320	2050	-44.44	20230705	960	18.65	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
79	20240617	110658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1140	-8	5	-0.70	1610362210	1396216	62.73	1155	1172	1136	1492	804	1148	1153.38	1.60	-33202	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1305	-2.22	1.58	12	1.22	-514.00	721.00	1650	20240402	-30.91	904	20240320	26.11	1650	-30.91	20240402	904	26.11	20240320	2050	-44.39	20230705	960	18.75	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
80	20240617	100658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1150	2	2	0.17	1198962956	1036973	46.59	1155	1172	1136	1492	804	1148	1156.21	1.60	81029	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1316	-2.24	1.60	12	0.91	-514.00	721.00	1650	20240402	-30.30	904	20240320	27.21	1650	-30.30	20240402	904	27.21	20240320	2050	-43.90	20230705	960	19.79	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
81	20240617	090704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1156	8	2	0.70	203516420	176053	7.91	1155	1169	1140	1492	804	1148	1156.00	1.60	-13360	1179	1163	1137	1121	1095	1169	1127	572	344	500	780	1	1	114461830	1323	-2.25	1.60	12	0.15	-514.00	721.00	1650	20240402	-29.94	904	20240320	27.88	1650	-29.94	20240402	904	27.88	20240320	2050	-43.61	20230705	960	20.42	20240604	0.27	N	097800	500	572 억	1833743	N	N	N	N
82	20240614	160603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1148	1	2	0.09	2467840541	2180284	76.20	1148	1153	1111	1491	803	1147	1131.87	1.50	116511	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1314	-2.23	1.59	12	1.90	-514.00	721.00	1650	20240402	-30.42	904	20240320	26.99	1650	-30.42	20240402	904	26.99	20240320	2050	-44.00	20230705	960	19.58	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
83	20240614	150605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1148	1	2	0.09	2405730983	2126095	74.31	1148	1153	1111	1491	803	1147	1131.53	1.50	123516	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1314	-2.23	1.59	12	1.86	-514.00	721.00	1650	20240402	-30.42	904	20240320	26.99	1650	-30.42	20240402	904	26.99	20240320	2050	-44.00	20230705	960	19.58	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
84	20240614	140604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1148	1	2	0.09	2108519048	1867245	65.26	1148	1153	1111	1491	803	1147	1129.21	1.50	85448	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1314	-2.23	1.59	12	1.63	-514.00	721.00	1650	20240402	-30.42	904	20240320	26.99	1650	-30.42	20240402	904	26.99	20240320	2050	-44.00	20230705	960	19.58	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
85	20240614	130604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1139	-8	5	-0.70	1709005203	1518003	53.05	1148	1148	1111	1491	803	1147	1125.82	1.50	-11209	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1304	-2.22	1.58	12	1.33	-514.00	721.00	1650	20240402	-30.97	904	20240320	26.00	1650	-30.97	20240402	904	26.00	20240320	2050	-44.44	20230705	960	18.65	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
86	20240614	120609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1142	-5	5	-0.44	1589737852	1413325	49.39	1148	1148	1111	1491	803	1147	1124.82	1.50	-28275	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1307	-2.22	1.58	12	1.23	-514.00	721.00	1650	20240402	-30.79	904	20240320	26.33	1650	-30.79	20240402	904	26.33	20240320	2050	-44.29	20230705	960	18.96	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
87	20240614	110652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1123	-24	5	-2.09	1325982091	1181501	41.29	1148	1148	1111	1491	803	1147	1122.29	1.50	-128800	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1285	-2.18	1.56	12	1.03	-514.00	721.00	1650	20240402	-31.94	904	20240320	24.23	1650	-31.94	20240402	904	24.23	20240320	2050	-45.22	20230705	960	16.98	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
88	20240614	100649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1134	-13	5	-1.13	1023264115	912220	31.88	1148	1148	1111	1491	803	1147	1121.73	1.50	-99539	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1298	-2.21	1.57	12	0.80	-514.00	721.00	1650	20240402	-31.27	904	20240320	25.44	1650	-31.27	20240402	904	25.44	20240320	2050	-44.68	20230705	960	18.12	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
89	20240614	090654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1126	-21	5	-1.83	124339443	109770	3.84	1148	1148	1125	1491	803	1147	1132.73	1.50	-14666	1197	1171	1147	1121	1097	1185	1135	572	344	500	770	1	1	114461830	1289	-2.19	1.56	12	0.10	-514.00	721.00	1650	20240402	-31.76	904	20240320	24.56	1650	-31.76	20240402	904	24.56	20240320	2050	-45.07	20230705	960	17.29	20240604	0.25	N	097800	500	572 억	1716028	N	N	N	N
90	20240613	160644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1147	-4	5	-0.35	3260911263	2850372	157.14	1146	1173	1123	1496	806	1151	1144.03	1.58	-93877	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1313	-2.23	1.59	12	2.49	-514.00	721.00	1650	20240402	-30.48	904	20240320	26.88	1650	-30.48	20240402	904	26.88	20240320	2050	-44.05	20230705	960	19.48	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
91	20240613	150656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1147	-4	5	-0.35	3175983942	2776420	153.06	1146	1173	1123	1496	806	1151	1143.91	1.58	-72855	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1313	-2.23	1.59	12	2.43	-514.00	721.00	1650	20240402	-30.48	904	20240320	26.88	1650	-30.48	20240402	904	26.88	20240320	2050	-44.05	20230705	960	19.48	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
92	20240613	140649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1130	-21	5	-1.82	2840355274	2482065	136.84	1146	1173	1123	1496	806	1151	1144.35	1.58	-25525	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1293	-2.20	1.57	12	2.17	-514.00	721.00	1650	20240402	-31.52	904	20240320	25.00	1650	-31.52	20240402	904	25.00	20240320	2050	-44.88	20230705	960	17.71	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
93	20240613	130649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1139	-12	5	-1.04	2542510733	2218847	122.32	1146	1173	1123	1496	806	1151	1145.87	1.58	15424	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1304	-2.22	1.58	12	1.94	-514.00	721.00	1650	20240402	-30.97	904	20240320	26.00	1650	-30.97	20240402	904	26.00	20240320	2050	-44.44	20230705	960	18.65	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
94	20240613	120652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1133	-18	5	-1.56	2184817681	1903439	104.94	1146	1173	1123	1496	806	1151	1147.83	1.58	-2881	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1297	-2.20	1.57	12	1.66	-514.00	721.00	1650	20240402	-31.33	904	20240320	25.33	1650	-31.33	20240402	904	25.33	20240320	2050	-44.73	20230705	960	18.02	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
95	20240613	110645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1127	-24	5	-2.09	1986808411	1729222	95.33	1146	1173	1123	1496	806	1151	1148.96	1.58	4008	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1290	-2.19	1.56	12	1.51	-514.00	721.00	1650	20240402	-31.70	904	20240320	24.67	1650	-31.70	20240402	904	24.67	20240320	2050	-45.02	20230705	960	17.40	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
96	20240613	100644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1153	2	2	0.17	1100969920	952190	52.49	1146	1173	1146	1496	806	1151	1156.25	1.58	15842	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1320	-2.24	1.60	12	0.83	-514.00	721.00	1650	20240402	-30.12	904	20240320	27.54	1650	-30.12	20240402	904	27.54	20240320	2050	-43.76	20230705	960	20.10	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
97	20240613	090654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1146	-5	5	-0.43	186223129	162022	8.93	1146	1152	1146	1496	806	1151	1149.37	1.58	12468	1168	1159	1148	1139	1128	1154	1134	572	345	500	780	1	1	114461830	1312	-2.23	1.59	12	0.14	-514.00	721.00	1650	20240402	-30.55	904	20240320	26.77	1650	-30.55	20240402	904	26.77	20240320	2050	-44.10	20230705	960	19.38	20240604	0.24	N	097800	500	572 억	1812124	N	N	N	N
98	20240612	160639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1151	-8	5	-0.69	2065580961	1803272	57.01	1157	1157	1137	1506	812	1159	1145.45	1.64	-60495	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1317	-2.24	1.60	12	1.58	-514.00	721.00	1650	20240402	-30.24	904	20240320	27.32	1650	-30.24	20240402	904	27.32	20240320	2050	-43.85	20230705	960	19.90	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
99	20240612	150649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1152	-7	5	-0.60	1926721781	1682690	53.20	1157	1157	1137	1506	812	1159	1145.02	1.64	-47990	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1319	-2.24	1.60	12	1.47	-514.00	721.00	1650	20240402	-30.18	904	20240320	27.43	1650	-30.18	20240402	904	27.43	20240320	2050	-43.80	20230705	960	20.00	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
100	20240612	140643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1145	-14	5	-1.21	1723721944	1505535	47.60	1157	1157	1137	1506	812	1159	1144.92	1.64	-56274	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1311	-2.23	1.59	12	1.32	-514.00	721.00	1650	20240402	-30.61	904	20240320	26.66	1650	-30.61	20240402	904	26.66	20240320	2050	-44.15	20230705	960	19.27	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
101	20240612	130645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1148	-11	5	-0.95	1406839228	1228905	38.85	1157	1157	1137	1506	812	1159	1144.79	1.64	-37406	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1314	-2.23	1.59	12	1.07	-514.00	721.00	1650	20240402	-30.42	904	20240320	26.99	1650	-30.42	20240402	904	26.99	20240320	2050	-44.00	20230705	960	19.58	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
102	20240612	120641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1152	-7	5	-0.60	1244472329	1087461	34.38	1157	1157	1137	1506	812	1159	1144.38	1.64	-42205	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1319	-2.24	1.60	12	0.95	-514.00	721.00	1650	20240402	-30.18	904	20240320	27.43	1650	-30.18	20240402	904	27.43	20240320	2050	-43.80	20230705	960	20.00	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
103	20240612	110641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1147	-12	5	-1.04	1065009388	930580	29.42	1157	1157	1137	1506	812	1159	1144.46	1.64	-57425	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1313	-2.23	1.59	12	0.81	-514.00	721.00	1650	20240402	-30.48	904	20240320	26.88	1650	-30.48	20240402	904	26.88	20240320	2050	-44.05	20230705	960	19.48	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
104	20240612	100643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1149	-10	5	-0.86	823824561	719851	22.76	1157	1157	1137	1506	812	1159	1144.44	1.64	-86714	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1315	-2.24	1.59	12	0.63	-514.00	721.00	1650	20240402	-30.36	904	20240320	27.10	1650	-30.36	20240402	904	27.10	20240320	2050	-43.95	20230705	960	19.69	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
105	20240612	090643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1152	-7	5	-0.60	163552749	142681	4.51	1157	1157	1139	1506	812	1159	1146.28	1.64	-1050	1208	1183	1152	1127	1096	1196	1140	572	347	500	780	1	1	114461830	1319	-2.24	1.60	12	0.12	-514.00	721.00	1650	20240402	-30.18	904	20240320	27.43	1650	-30.18	20240402	904	27.43	20240320	2050	-43.80	20230705	960	20.00	20240604	0.23	N	097800	500	572 억	1872876	N	N	N	N
106	20240610	160636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1156	96	2	9.06	8552176534	7506063	196.25	1079	1178	1068	1378	742	1060	1139.40	1.74	358849	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1323	-2.25	1.60	12	6.56	-514.00	721.00	1650	20240402	-29.94	904	20240320	27.88	1650	-29.94	20240402	904	27.88	20240320	2050	-43.61	20230705	960	20.42	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
107	20240610	150643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1157	97	2	9.15	8233981178	7230129	189.03	1079	1178	1068	1378	742	1060	1138.91	1.74	395875	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1324	-2.25	1.60	12	6.32	-514.00	721.00	1650	20240402	-29.88	904	20240320	27.99	1650	-29.88	20240402	904	27.99	20240320	2050	-43.56	20230705	960	20.52	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
108	20240610	140639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1152	92	2	8.68	7629924848	6707836	175.38	1079	1178	1068	1378	742	1060	1137.54	1.74	491204	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1319	-2.24	1.60	12	5.86	-514.00	721.00	1650	20240402	-30.18	904	20240320	27.43	1650	-30.18	20240402	904	27.43	20240320	2050	-43.80	20230705	960	20.00	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
109	20240610	130637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1151	91	2	8.58	7095422882	6242049	163.20	1079	1178	1068	1378	742	1060	1136.79	1.74	529117	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1317	-2.24	1.60	12	5.45	-514.00	721.00	1650	20240402	-30.24	904	20240320	27.32	1650	-30.24	20240402	904	27.32	20240320	2050	-43.85	20230705	960	19.90	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
110	20240610	120638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1170	110	2	10.38	6091626803	5379732	140.65	1079	1174	1068	1378	742	1060	1132.42	1.74	515100	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1339	-2.28	1.62	12	4.70	-514.00	721.00	1650	20240402	-29.09	904	20240320	29.42	1650	-29.09	20240402	904	29.42	20240320	2050	-42.93	20230705	960	21.88	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
111	20240610	110641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1159	99	2	9.34	4578735671	4073025	106.49	1079	1174	1068	1378	742	1060	1124.26	1.74	266279	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1327	-2.25	1.61	12	3.56	-514.00	721.00	1650	20240402	-29.76	904	20240320	28.21	1650	-29.76	20240402	904	28.21	20240320	2050	-43.46	20230705	960	20.73	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
112	20240610	100637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1099	39	2	3.68	2097751499	1896563	49.59	1079	1130	1068	1378	742	1060	1106.24	1.74	8167	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1258	-2.14	1.52	12	1.66	-514.00	721.00	1650	20240402	-33.39	904	20240320	21.57	1650	-33.39	20240402	904	21.57	20240320	2050	-46.39	20230705	960	14.48	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
113	20240610	090643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1129	69	2	6.51	471790442	429282	11.22	1079	1130	1068	1378	742	1060	1099.62	1.74	87560	1118	1088	1069	1039	1020	1079	1030	572	318	500	720	1	1	114461830	1292	-2.20	1.57	12	0.38	-514.00	721.00	1650	20240402	-31.58	904	20240320	24.89	1650	-31.58	20240402	904	24.89	20240320	2050	-44.93	20230705	960	17.60	20240604	0.24	N	097800	500	572 억	1987238	N	N	N	N
114	20240607	160700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1060	-29	5	-2.66	4043253002	3779428	34.06	1087	1099	1050	1415	763	1089	1069.81	1.72	22566	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1213	-2.06	1.47	12	3.30	-514.00	721.00	1650	20240402	-35.76	904	20240320	17.26	1650	-35.76	20240402	904	17.26	20240320	2050	-48.29	20230705	960	10.42	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
115	20240607	150706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1070	-19	5	-1.74	3753162541	3506027	31.59	1087	1099	1050	1415	763	1089	1070.49	1.72	7578	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1225	-2.08	1.48	12	3.06	-514.00	721.00	1650	20240402	-35.15	904	20240320	18.36	1650	-35.15	20240402	904	18.36	20240320	2050	-47.80	20230705	960	11.46	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
116	20240607	140700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	-6	5	-0.55	3412809888	3188743	28.74	1087	1099	1050	1415	763	1089	1070.27	1.72	2497	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1240	-2.11	1.50	12	2.79	-514.00	721.00	1650	20240402	-34.36	904	20240320	19.80	1650	-34.36	20240402	904	19.80	20240320	2050	-47.17	20230705	960	12.81	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
117	20240607	130655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1062	-27	5	-2.48	2775904499	2591418	23.35	1087	1099	1055	1415	763	1089	1071.19	1.72	91695	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1216	-2.07	1.47	12	2.26	-514.00	721.00	1650	20240402	-35.64	904	20240320	17.48	1650	-35.64	20240402	904	17.48	20240320	2050	-48.20	20230705	960	10.62	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
118	20240607	120701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1063	-26	5	-2.39	2609138705	2434457	21.94	1087	1099	1055	1415	763	1089	1071.75	1.72	133046	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1217	-2.07	1.47	12	2.13	-514.00	721.00	1650	20240402	-35.58	904	20240320	17.59	1650	-35.58	20240402	904	17.59	20240320	2050	-48.15	20230705	960	10.73	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
119	20240607	110653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1067	-22	5	-2.02	2289035220	2133165	19.22	1087	1099	1055	1415	763	1089	1073.07	1.72	198150	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1221	-2.08	1.48	12	1.86	-514.00	721.00	1650	20240402	-35.33	904	20240320	18.03	1650	-35.33	20240402	904	18.03	20240320	2050	-47.95	20230705	960	11.15	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
120	20240607	100700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1077	-12	5	-1.10	1858025068	1730078	15.59	1087	1099	1055	1415	763	1089	1073.95	1.72	237290	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1233	-2.10	1.49	12	1.51	-514.00	721.00	1650	20240402	-34.73	904	20240320	19.14	1650	-34.73	20240402	904	19.14	20240320	2050	-47.46	20230705	960	12.19	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
121	20240607	090658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1077	-12	5	-1.10	351541776	326748	2.94	1087	1099	1062	1415	763	1089	1075.88	1.72	65123	1228	1158	1119	1049	1010	1139	1030	572	326	500	740	1	1	114461830	1233	-2.10	1.49	12	0.29	-514.00	721.00	1650	20240402	-34.73	904	20240320	19.14	1650	-34.73	20240402	904	19.14	20240320	2050	-47.46	20230705	960	12.19	20240604	0.26	N	097800	500	572 억	1965681	N	N	N	N
122	20240605	160657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1089	21	2	1.97	12603543249	11063965	153.07	1174	1189	1080	1388	748	1068	1139.17	2.48	-974145	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1246	-2.12	1.51	12	9.67	-514.00	721.00	1686	20230530	-35.41	904	20240320	20.46	1650	-34.00	20240402	904	20.46	20240320	2050	-46.88	20230705	960	13.44	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
123	20240605	150654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1092	24	2	2.25	12298161174	10783847	149.19	1174	1189	1080	1388	748	1068	1140.42	2.48	-945146	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1250	-2.12	1.51	12	9.42	-514.00	721.00	1686	20230530	-35.23	904	20240320	20.80	1650	-33.82	20240402	904	20.80	20240320	2050	-46.73	20230705	960	13.75	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
124	20240605	140656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1113	45	2	4.21	11760238911	10291722	142.38	1174	1189	1080	1388	748	1068	1142.69	2.48	-694476	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1274	-2.17	1.54	12	8.99	-514.00	721.00	1686	20230530	-33.99	904	20240320	23.12	1650	-32.55	20240402	904	23.12	20240320	2050	-45.71	20230705	960	15.94	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
125	20240605	130657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1097	29	2	2.72	10675893063	9317792	128.91	1174	1189	1080	1388	748	1068	1145.75	2.48	-496422	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1256	-2.13	1.52	12	8.14	-514.00	721.00	1686	20230530	-34.93	904	20240320	21.35	1650	-33.52	20240402	904	21.35	20240320	2050	-46.49	20230705	960	14.27	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
126	20240605	120654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1101	33	2	3.09	9916578605	8622556	119.29	1174	1189	1101	1388	748	1068	1150.07	2.48	-406395	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1260	-2.14	1.53	12	7.53	-514.00	721.00	1686	20230530	-34.70	904	20240320	21.79	1650	-33.27	20240402	904	21.79	20240320	2050	-46.29	20230705	960	14.69	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
127	20240605	110655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1115	47	2	4.40	9488583215	8237925	113.97	1174	1189	1103	1388	748	1068	1151.82	2.48	-376812	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1276	-2.17	1.55	12	7.20	-514.00	721.00	1686	20230530	-33.87	904	20240320	23.34	1650	-32.42	20240402	904	23.34	20240320	2050	-45.61	20230705	960	16.15	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
128	20240605	100656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1130	62	2	5.81	8466758485	7326375	101.36	1174	1189	1103	1388	748	1068	1155.65	2.48	-313845	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1293	-2.20	1.57	12	6.40	-514.00	721.00	1686	20230530	-32.98	904	20240320	25.00	1650	-31.52	20240402	904	25.00	20240320	2050	-44.88	20230705	960	17.71	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
129	20240605	090654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1133	65	2	6.09	3102532723	2684629	37.14	1174	1177	1103	1388	748	1068	1155.67	2.48	-510069	1169	1118	1039	988	909	1144	1014	572	320	500	720	1	1	114461830	1297	-2.20	1.57	12	2.35	-514.00	721.00	1686	20230530	-32.80	904	20240320	25.33	1650	-31.33	20240402	904	25.33	20240320	2050	-44.73	20230705	960	18.02	20240604	0.22	N	097800	500	572 억	2839238	N	N	N	N
130	20240604	160649	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1068	77	2	7.77	7359587984	7044725	354.82	991	1090	960	1288	694	991	1044.50	2.03	586298	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1222	-2.08	1.48	12	6.15	-514.00	721.00	1686	20230530	-36.65	904	20240320	18.14	1650	-35.27	20240402	904	18.14	20240320	2050	-47.90	20230705	960	11.25	20240604	0.20	N	097800	500	572 억	2325609	N	N	N	N
131	20240604	150649	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1059	68	2	6.86	6450371192	6193513	311.95	991	1090	960	1288	694	991	1041.47	2.03	506412	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1212	-2.06	1.47	12	5.41	-514.00	721.00	1686	20230530	-37.19	904	20240320	17.15	1650	-35.82	20240402	904	17.15	20240320	2050	-48.34	20230705	960	10.31	20240604	0.20	N	097800	500	572 억	2325609	N	N	N	N
132	20240604	140652	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1065	74	2	7.47	5982207683	5750884	289.66	991	1090	960	1288	694	991	1040.22	2.03	524886	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1219	-2.07	1.48	12	5.02	-514.00	721.00	1686	20230530	-36.83	904	20240320	17.81	1650	-35.45	20240402	904	17.81	20240320	2050	-48.05	20230705	960	10.94	20240604	0.20	N	097800	500	572 억	2325609	N	N	N	N
133	20240604	130648	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1071	80	2	8.07	4168882422	4057862	204.38	991	1083	960	1288	694	991	1027.36	2.03	378599	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1226	-2.08	1.49	12	3.55	-514.00	721.00	1686	20230530	-36.48	904	20240320	18.47	1650	-35.09	20240402	904	18.47	20240320	2050	-47.76	20230705	960	11.56	20240604	0.20	N	097800	500	572 억	2325609	N	N	N	N
134	20240604	120648	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1008	17	2	1.72	1564413485	1591165	80.14	991	1010	960	1288	694	991	983.19	2.03	62564	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1154	-1.96	1.40	12	1.39	-514.00	721.00	1686	20230530	-40.21	904	20240320	11.50	1650	-38.91	20240402	904	11.50	20240320	2050	-50.83	20230705	960	5.00	20240604	0.20	N	097800	500	572 억	2325609	N	N	N	N
135	20240604	110644	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	966	-25	5	-2.52	840291266	865066	43.57	991	992	960	1288	694	991	971.36	2.03	16617	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1106	-1.88	1.34	12	0.76	-514.00	721.00	1686	20230530	-42.70	904	20240320	6.86	1650	-41.45	20240402	904	6.86	20240320	2050	-52.88	20230705	960	0.62	20240604	0.20	N	097800	500	572 억	2325609	N	N	N	N
136	20240604	100647	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	971	-20	5	-2.02	660723561	679679	34.23	991	992	960	1288	694	991	972.11	2.03	2310	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1111	-1.89	1.35	12	0.59	-514.00	721.00	1686	20230530	-42.41	904	20240320	7.41	1650	-41.15	20240402	904	7.41	20240320	2050	-52.63	20230705	960	1.15	20240604	0.20	N	097800	500	572 억	2325609	N	N	N	N
137	20240604	090647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	985	-6	5	-0.61	92988112	94131	4.74	991	992	985	1288	694	991	987.86	2.03	-10383	1027	1008	994	975	961	1002	969	572	297	500	670	1	1	114461830	1127	-1.92	1.37	12	0.08	-514.00	721.00	1686	20230530	-41.58	904	20240320	8.96	1650	-40.30	20240402	904	8.96	20240320	2050	-51.95	20230705	980	0.51	20240603	0.20	N	097800	500	572 억	2325609	N	N	N	N
138	20240603	160640	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	991	-22	5	-2.17	1966508474	1981558	47.15	1013	1013	980	1316	710	1013	992.41	2.09	-183534	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1134	-1.93	1.37	12	1.73	-514.00	721.00	1686	20230530	-41.22	904	20240320	9.62	1650	-39.94	20240402	904	9.62	20240320	2050	-51.66	20230705	980	1.12	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N
139	20240603	150641	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	991	-22	5	-2.17	1819655379	1833098	43.62	1013	1013	980	1316	710	1013	992.67	2.09	-174135	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1134	-1.93	1.37	12	1.60	-514.00	721.00	1686	20230530	-41.22	904	20240320	9.62	1650	-39.94	20240402	904	9.62	20240320	2050	-51.66	20230705	980	1.12	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N
140	20240603	140638	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	994	-19	5	-1.88	1652560531	1664552	39.61	1013	1013	980	1316	710	1013	992.80	2.09	-130705	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1138	-1.93	1.38	12	1.45	-514.00	721.00	1686	20230530	-41.04	904	20240320	9.96	1650	-39.76	20240402	904	9.96	20240320	2050	-51.51	20230705	980	1.43	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N
141	20240603	130640	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	991	-22	5	-2.17	1518510068	1529219	36.39	1013	1013	980	1316	710	1013	993.00	2.09	-127397	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1134	-1.93	1.37	12	1.34	-514.00	721.00	1686	20230530	-41.22	904	20240320	9.62	1650	-39.94	20240402	904	9.62	20240320	2050	-51.66	20230705	980	1.12	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N
142	20240603	120640	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	990	-23	5	-2.27	1382656619	1391791	33.12	1013	1013	980	1316	710	1013	993.44	2.09	-113083	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1133	-1.93	1.37	12	1.22	-514.00	721.00	1686	20230530	-41.28	904	20240320	9.51	1650	-40.00	20240402	904	9.51	20240320	2050	-51.71	20230705	980	1.02	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N
143	20240603	110636	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	995	-18	5	-1.78	1129289207	1136132	27.03	1013	1013	980	1316	710	1013	993.98	2.09	-80203	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1139	-1.94	1.38	12	0.99	-514.00	721.00	1686	20230530	-40.98	904	20240320	10.07	1650	-39.70	20240402	904	10.07	20240320	2050	-51.46	20230705	980	1.53	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N
144	20240603	100634	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	993	-20	5	-1.97	805740174	809423	19.26	1013	1013	980	1316	710	1013	995.45	2.09	-69434	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1137	-1.93	1.38	12	0.71	-514.00	721.00	1686	20230530	-41.10	904	20240320	9.85	1650	-39.82	20240402	904	9.85	20240320	2050	-51.56	20230705	980	1.33	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N
145	20240603	090633	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1003	-10	5	-0.99	244372670	245985	5.85	1013	1013	982	1316	710	1013	993.45	2.09	31414	1117	1064	1027	974	937	1046	956	572	303	500	680	1	1	114461830	1148	-1.95	1.39	12	0.21	-514.00	721.00	1686	20230530	-40.51	904	20240320	10.95	1650	-39.21	20240402	904	10.95	20240320	2050	-51.07	20230705	982	2.14	20240603	0.20	N	097800	500	572 억	2389146	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History