KissMeData/115610/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	55	2	2.06	111579460	41395	81.77	2660	2725	2660	3460	1870	2665	2695.48	0.70	20712	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	428	-9.13	6.73	12	0.26	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240628	6100	-55.41	20240126	2195	23.92	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
3	20240628	150844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2715	50	2	1.88	104524810	38793	76.63	2660	2725	2660	3460	1870	2665	2694.42	0.70	21692	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	427	-9.11	6.72	12	0.25	-298.00	404.00	6100	20240126	-55.49	2195	20230724	23.69	6100	-55.49	20240126	2660	2.07	20240628	6100	-55.49	20240126	2195	23.69	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
4	20240628	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2715	50	2	1.88	92792040	34457	68.07	2660	2725	2660	3460	1870	2665	2692.98	0.70	20448	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	427	-9.11	6.72	12	0.22	-298.00	404.00	6100	20240126	-55.49	2195	20230724	23.69	6100	-55.49	20240126	2660	2.07	20240628	6100	-55.49	20240126	2195	23.69	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
5	20240628	130841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	45	2	1.69	73407905	27301	53.93	2660	2725	2660	3460	1870	2665	2688.84	0.70	13900	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	427	-9.09	6.71	12	0.17	-298.00	404.00	6100	20240126	-55.57	2195	20230724	23.46	6100	-55.57	20240126	2660	1.88	20240628	6100	-55.57	20240126	2195	23.46	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
6	20240628	120841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	45	2	1.69	65123705	24243	47.89	2660	2725	2660	3460	1870	2665	2686.29	0.70	14015	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	427	-9.09	6.71	12	0.15	-298.00	404.00	6100	20240126	-55.57	2195	20230724	23.46	6100	-55.57	20240126	2660	1.88	20240628	6100	-55.57	20240126	2195	23.46	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
7	20240628	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2690	25	2	0.94	28174595	10486	20.71	2660	2725	2660	3460	1870	2665	2686.88	0.70	1258	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	424	-9.03	6.66	12	0.07	-298.00	404.00	6100	20240126	-55.90	2195	20230724	22.55	6100	-55.90	20240126	2660	1.13	20240628	6100	-55.90	20240126	2195	22.55	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
8	20240628	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	0	3	0.00	23004600	8555	16.90	2660	2725	2660	3460	1870	2665	2689.02	0.70	1011	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	420	-8.94	6.60	12	0.05	-298.00	404.00	6100	20240126	-56.31	2195	20230724	21.41	6100	-56.31	20240126	2660	0.19	20240628	6100	-56.31	20240126	2195	21.41	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
9	20240628	090825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	45	2	1.69	6774835	2493	4.92	2660	2725	2660	3460	1870	2665	2717.54	0.70	-1174	2758	2711	2688	2641	2618	2700	2630	79	795	500	1590	5	1	15743995	427	-9.09	6.71	12	0.02	-298.00	404.00	6100	20240126	-55.57	2195	20230724	23.46	6100	-55.57	20240126	2660	1.88	20240628	6100	-55.57	20240126	2195	23.46	20230724	1.09	N	115610	500	78 억	110472	N	N	N	N
10	20240627	160819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	-70	5	-2.56	136306800	50623	122.28	2735	2735	2665	3555	1915	2735	2692.70	0.75	-7290	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	420	-8.94	6.60	12	0.32	-298.00	404.00	6100	20240126	-56.31	2195	20230724	21.41	6100	-56.31	20240126	2660	0.19	20240625	6100	-56.31	20240126	2195	21.41	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
11	20240627	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2695	-40	5	-1.46	89992175	33305	80.45	2735	2735	2685	3555	1915	2735	2702.06	0.75	-7836	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	424	-9.04	6.67	12	0.21	-298.00	404.00	6100	20240126	-55.82	2195	20230724	22.78	6100	-55.82	20240126	2660	1.32	20240625	6100	-55.82	20240126	2195	22.78	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
12	20240627	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	-15	5	-0.55	82656115	30579	73.87	2735	2735	2685	3555	1915	2735	2703.04	0.75	-7251	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	428	-9.13	6.73	12	0.19	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
13	20240627	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	-15	5	-0.55	72332845	26751	64.62	2735	2735	2685	3555	1915	2735	2703.93	0.75	-7250	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	428	-9.13	6.73	12	0.17	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
14	20240627	120825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2705	-30	5	-1.10	62239070	23016	55.60	2735	2735	2685	3555	1915	2735	2704.17	0.75	-7271	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	426	-9.08	6.70	12	0.15	-298.00	404.00	6100	20240126	-55.66	2195	20230724	23.23	6100	-55.66	20240126	2660	1.69	20240625	6100	-55.66	20240126	2195	23.23	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
15	20240627	110824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-5	5	-0.18	38862950	14361	34.69	2735	2735	2685	3555	1915	2735	2706.15	0.75	-6345	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	430	-9.16	6.76	12	0.09	-298.00	404.00	6100	20240126	-55.25	2195	20230724	24.37	6100	-55.25	20240126	2660	2.63	20240625	6100	-55.25	20240126	2195	24.37	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
16	20240627	100824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-25	5	-0.91	28892420	10691	25.82	2735	2735	2685	3555	1915	2735	2702.50	0.75	-4677	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	427	-9.09	6.71	12	0.07	-298.00	404.00	6100	20240126	-55.57	2195	20230724	23.46	6100	-55.57	20240126	2660	1.88	20240625	6100	-55.57	20240126	2195	23.46	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
17	20240627	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-5	5	-0.18	505760	186	0.45	2735	2735	2700	3555	1915	2735	2719.14	0.75	0	2781	2757	2726	2702	2671	2770	2715	79	820	500	1640	5	1	15743995	430	-9.16	6.76	12	0.00	-298.00	404.00	6100	20240126	-55.25	2195	20230724	24.37	6100	-55.25	20240126	2660	2.63	20240625	6100	-55.25	20240126	2195	24.37	20230724	1.14	N	115610	500	78 억	117817	N	N	N	N
18	20240626	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	15	2	0.55	112492900	41396	59.11	2720	2750	2695	3535	1905	2720	2717.48	0.77	-2972	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	431	-9.18	6.77	12	0.26	-298.00	404.00	6100	20240126	-55.16	2195	20230724	24.60	6100	-55.16	20240126	2660	2.82	20240625	6100	-55.16	20240126	2195	24.60	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
19	20240626	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2745	25	2	0.92	108906920	40088	57.24	2720	2750	2695	3535	1905	2720	2716.70	0.77	-1995	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	432	-9.21	6.79	12	0.25	-298.00	404.00	6100	20240126	-55.00	2195	20230724	25.06	6100	-55.00	20240126	2660	3.20	20240625	6100	-55.00	20240126	2195	25.06	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
20	20240626	140821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	15	2	0.55	98461885	36272	51.79	2720	2750	2695	3535	1905	2720	2714.54	0.77	-1513	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	431	-9.18	6.77	12	0.23	-298.00	404.00	6100	20240126	-55.16	2195	20230724	24.60	6100	-55.16	20240126	2660	2.82	20240625	6100	-55.16	20240126	2195	24.60	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
21	20240626	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	5	2	0.18	93254650	34365	49.07	2720	2740	2695	3535	1905	2720	2713.65	0.77	-1165	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	429	-9.14	6.75	12	0.22	-298.00	404.00	6100	20240126	-55.33	2195	20230724	24.15	6100	-55.33	20240126	2660	2.44	20240625	6100	-55.33	20240126	2195	24.15	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
22	20240626	120821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	10	2	0.37	83674990	30848	44.05	2720	2730	2695	3535	1905	2720	2712.49	0.77	-565	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	430	-9.16	6.76	12	0.20	-298.00	404.00	6100	20240126	-55.25	2195	20230724	24.37	6100	-55.25	20240126	2660	2.63	20240625	6100	-55.25	20240126	2195	24.37	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
23	20240626	110822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	0	3	0.00	72270555	26642	38.04	2720	2730	2695	3535	1905	2720	2712.65	0.77	18	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	428	-9.13	6.73	12	0.17	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
24	20240626	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	0	3	0.00	56627385	20868	29.80	2720	2730	2695	3535	1905	2720	2713.60	0.77	-223	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	428	-9.13	6.73	12	0.13	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
25	20240626	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	0	3	0.00	6283225	2310	3.30	2720	2725	2720	3535	1905	2720	2720.01	0.77	-861	2800	2760	2710	2670	2620	2780	2690	79	815	500	1630	5	1	15743995	428	-9.13	6.73	12	0.01	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.11	N	115610	500	78 억	120685	N	N	N	N
26	20240625	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	0	3	0.00	188502575	69474	85.69	2660	2750	2660	3535	1905	2720	2713.28	0.64	19052	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	428	-9.13	6.73	12	0.44	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
27	20240625	150817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	5	2	0.18	179009540	65985	81.39	2660	2750	2660	3535	1905	2720	2712.88	0.64	19546	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	429	-9.14	6.75	12	0.42	-298.00	404.00	6100	20240126	-55.33	2195	20230724	24.15	6100	-55.33	20240126	2660	2.44	20240625	6100	-55.33	20240126	2195	24.15	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
28	20240625	140820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	5	2	0.18	167269430	61678	76.08	2660	2750	2660	3535	1905	2720	2711.98	0.64	17385	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	429	-9.14	6.75	12	0.39	-298.00	404.00	6100	20240126	-55.33	2195	20230724	24.15	6100	-55.33	20240126	2660	2.44	20240625	6100	-55.33	20240126	2195	24.15	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
29	20240625	130821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	15	2	0.55	164714885	60742	74.92	2660	2750	2660	3535	1905	2720	2711.71	0.64	17230	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	431	-9.18	6.77	12	0.39	-298.00	404.00	6100	20240126	-55.16	2195	20230724	24.60	6100	-55.16	20240126	2660	2.82	20240625	6100	-55.16	20240126	2195	24.60	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
30	20240625	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	10	2	0.37	136696380	50487	62.27	2660	2750	2660	3535	1905	2720	2707.56	0.64	13312	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	430	-9.16	6.76	12	0.32	-298.00	404.00	6100	20240126	-55.25	2195	20230724	24.37	6100	-55.25	20240126	2660	2.63	20240625	6100	-55.25	20240126	2195	24.37	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
31	20240625	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2745	25	2	0.92	125189425	46280	57.09	2660	2750	2660	3535	1905	2720	2705.04	0.64	12922	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	432	-9.21	6.79	12	0.29	-298.00	404.00	6100	20240126	-55.00	2195	20230724	25.06	6100	-55.00	20240126	2660	3.20	20240625	6100	-55.00	20240126	2195	25.06	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
32	20240625	100820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2715	-5	5	-0.18	92819700	34337	42.35	2660	2750	2660	3535	1905	2720	2703.20	0.64	7218	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	427	-9.11	6.72	12	0.22	-298.00	404.00	6100	20240126	-55.49	2195	20230724	23.69	6100	-55.49	20240126	2660	2.07	20240625	6100	-55.49	20240126	2195	23.69	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
33	20240625	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	0	3	0.00	34869815	12994	16.03	2660	2735	2660	3535	1905	2720	2683.53	0.64	5034	2823	2771	2728	2676	2633	2750	2655	79	815	500	1630	5	1	15743995	428	-9.13	6.73	12	0.08	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.12	N	115610	500	78 억	100777	N	N	N	N
34	20240624	160817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	-40	5	-1.45	220281130	80952	87.96	2760	2780	2685	3585	1935	2760	2721.13	0.51	19929	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	428	-9.13	6.73	12	0.51	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2685	1.30	20240624	6100	-55.41	20240126	2195	23.92	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
35	20240624	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-30	5	-1.09	214591820	78864	85.69	2760	2780	2685	3585	1935	2760	2721.04	0.51	18850	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	430	-9.16	6.76	12	0.50	-298.00	404.00	6100	20240126	-55.25	2195	20230724	24.37	6100	-55.25	20240126	2685	1.68	20240624	6100	-55.25	20240126	2195	24.37	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
36	20240624	140819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-30	5	-1.09	186371080	68454	74.38	2760	2780	2685	3585	1935	2760	2722.57	0.51	15622	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	430	-9.16	6.76	12	0.43	-298.00	404.00	6100	20240126	-55.25	2195	20230724	24.37	6100	-55.25	20240126	2685	1.68	20240624	6100	-55.25	20240126	2195	24.37	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
37	20240624	130816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	-35	5	-1.27	177922625	65358	71.01	2760	2780	2685	3585	1935	2760	2722.28	0.51	13911	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	429	-9.14	6.75	12	0.42	-298.00	404.00	6100	20240126	-55.33	2195	20230724	24.15	6100	-55.33	20240126	2685	1.49	20240624	6100	-55.33	20240126	2195	24.15	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
38	20240624	120818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	-40	5	-1.45	157222975	57733	62.73	2760	2780	2685	3585	1935	2760	2723.28	0.51	9621	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	428	-9.13	6.73	12	0.37	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2685	1.30	20240624	6100	-55.41	20240126	2195	23.92	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
39	20240624	110820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2700	-60	5	-2.17	134069110	49164	53.42	2760	2780	2685	3585	1935	2760	2726.98	0.51	3963	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	425	-9.06	6.68	12	0.31	-298.00	404.00	6100	20240126	-55.74	2195	20230724	23.01	6100	-55.74	20240126	2685	0.56	20240624	6100	-55.74	20240126	2195	23.01	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
40	20240624	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2765	5	2	0.18	47941010	17375	18.88	2760	2780	2740	3585	1935	2760	2759.19	0.51	-4985	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	435	-9.28	6.84	12	0.11	-298.00	404.00	6100	20240126	-54.67	2195	20230724	25.97	6100	-54.67	20240126	2740	0.91	20240624	6100	-54.67	20240126	2195	25.97	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
41	20240624	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2780	20	2	0.72	3091795	1118	1.21	2760	2780	2760	3585	1935	2760	2765.47	0.51	-132	2913	2836	2798	2721	2683	2817	2702	79	825	500	1650	5	1	15743995	438	-9.33	6.88	12	0.01	-298.00	404.00	6100	20240126	-54.43	2195	20230724	26.65	6100	-54.43	20240126	2760	0.72	20240624	6100	-54.43	20240126	2195	26.65	20230724	1.12	N	115610	500	78 억	80821	N	N	N	N
42	20240621	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2760	-95	5	-3.33	254152720	91175	92.19	2855	2875	2760	3710	2000	2855	2787.53	0.58	-11301	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	435	-9.26	6.83	12	0.58	-298.00	404.00	6100	20240126	-54.75	2195	20230724	25.74	6100	-54.75	20240126	2760	0.00	20240621	6100	-54.75	20240126	2195	25.74	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
43	20240621	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2770	-85	5	-2.98	238235670	85411	86.36	2855	2875	2760	3710	2000	2855	2789.29	0.58	-9084	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	436	-9.30	6.86	12	0.54	-298.00	404.00	6100	20240126	-54.59	2195	20230724	26.20	6100	-54.59	20240126	2760	0.36	20240621	6100	-54.59	20240126	2195	26.20	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
44	20240621	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2760	-95	5	-3.33	209263440	74926	75.76	2855	2875	2760	3710	2000	2855	2792.93	0.58	-7954	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	435	-9.26	6.83	12	0.48	-298.00	404.00	6100	20240126	-54.75	2195	20230724	25.74	6100	-54.75	20240126	2760	0.00	20240621	6100	-54.75	20240126	2195	25.74	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
45	20240621	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2775	-80	5	-2.80	172482725	61655	62.34	2855	2875	2760	3710	2000	2855	2797.55	0.58	-2709	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	437	-9.31	6.87	12	0.39	-298.00	404.00	6100	20240126	-54.51	2195	20230724	26.42	6100	-54.51	20240126	2760	0.54	20240621	6100	-54.51	20240126	2195	26.42	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
46	20240621	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2780	-75	5	-2.63	135453575	48300	48.84	2855	2875	2775	3710	2000	2855	2804.42	0.58	-3092	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	438	-9.33	6.88	12	0.31	-298.00	404.00	6100	20240126	-54.43	2195	20230724	26.65	6100	-54.43	20240126	2775	0.18	20240621	6100	-54.43	20240126	2195	26.65	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
47	20240621	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2795	-60	5	-2.10	106756950	37991	38.41	2855	2875	2775	3710	2000	2855	2810.06	0.58	-6719	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	440	-9.38	6.92	12	0.24	-298.00	404.00	6100	20240126	-54.18	2195	20230724	27.33	6100	-54.18	20240126	2775	0.72	20240621	6100	-54.18	20240126	2195	27.33	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
48	20240621	100749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-25	5	-0.88	91806230	32664	33.03	2855	2875	2775	3710	2000	2855	2810.62	0.58	-6324	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	446	-9.50	7.00	12	0.21	-298.00	404.00	6100	20240126	-53.61	2195	20230724	28.93	6100	-53.61	20240126	2775	1.98	20240621	6100	-53.61	20240126	2195	28.93	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
49	20240621	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-25	5	-0.88	11784670	4140	4.19	2855	2860	2830	3710	2000	2855	2846.54	0.58	-664	3075	2965	2910	2800	2745	2937	2772	79	855	500	1710	5	1	15743995	446	-9.50	7.00	12	0.03	-298.00	404.00	6100	20240126	-53.61	2195	20230724	28.93	6100	-53.61	20240126	2820	0.35	20240618	6100	-53.61	20240126	2195	28.93	20230724	1.13	N	115610	500	78 억	91810	N	N	N	N
50	20240620	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-135	5	-4.52	278591655	96289	78.69	2990	3020	2855	3885	2095	2990	2893.29	0.68	-14851	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	449	-9.58	7.07	12	0.61	-298.00	404.00	6100	20240126	-53.20	2195	20230724	30.07	6100	-53.20	20240126	2820	1.24	20240618	6100	-53.20	20240126	2195	30.07	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
51	20240620	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-115	5	-3.85	248336125	85709	70.04	2990	3020	2855	3885	2095	2990	2897.43	0.68	-15981	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	453	-9.65	7.12	12	0.54	-298.00	404.00	6100	20240126	-52.87	2195	20230724	30.98	6100	-52.87	20240126	2820	1.95	20240618	6100	-52.87	20240126	2195	30.98	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
52	20240620	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	-110	5	-3.68	219820895	75750	61.90	2990	3020	2860	3885	2095	2990	2901.93	0.68	-14878	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	453	-9.66	7.13	12	0.48	-298.00	404.00	6100	20240126	-52.79	2195	20230724	31.21	6100	-52.79	20240126	2820	2.13	20240618	6100	-52.79	20240126	2195	31.21	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
53	20240620	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-100	5	-3.34	182303135	62717	51.25	2990	3020	2865	3885	2095	2990	2906.76	0.68	-9467	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	455	-9.70	7.15	12	0.40	-298.00	404.00	6100	20240126	-52.62	2195	20230724	31.66	6100	-52.62	20240126	2820	2.48	20240618	6100	-52.62	20240126	2195	31.66	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
54	20240620	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-125	5	-4.18	153452220	52691	43.06	2990	3020	2865	3885	2095	2990	2912.30	0.68	-8392	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	451	-9.61	7.09	12	0.33	-298.00	404.00	6100	20240126	-53.03	2195	20230724	30.52	6100	-53.03	20240126	2820	1.60	20240618	6100	-53.03	20240126	2195	30.52	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
55	20240620	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	-70	5	-2.34	80745755	27479	22.46	2990	3020	2900	3885	2095	2990	2938.45	0.68	-7807	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	460	-9.80	7.23	12	0.17	-298.00	404.00	6100	20240126	-52.13	2195	20230724	33.03	6100	-52.13	20240126	2820	3.55	20240618	6100	-52.13	20240126	2195	33.03	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
56	20240620	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-65	5	-2.17	41456830	14014	11.45	2990	3020	2925	3885	2095	2990	2958.24	0.68	-1773	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	461	-9.82	7.24	12	0.09	-298.00	404.00	6100	20240126	-52.05	2195	20230724	33.26	6100	-52.05	20240126	2820	3.72	20240618	6100	-52.05	20240126	2195	33.26	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
57	20240620	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	5	2	0.17	7356300	2453	2.00	2990	3020	2970	3885	2095	2990	2998.90	0.68	-212	3176	3082	2956	2862	2736	3130	2910	79	895	500	1790	5	1	15743995	472	-10.05	7.41	12	0.02	-298.00	404.00	6100	20240126	-50.90	2195	20230724	36.45	6100	-50.90	20240126	2820	6.21	20240618	6100	-50.90	20240126	2195	36.45	20230724	1.12	N	115610	500	78 억	107172	N	N	N	N
58	20240619	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	140	2	4.91	356254590	121707	114.82	2905	3050	2830	3705	1995	2850	2927.01	0.52	25057	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	471	-10.03	7.40	12	0.77	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2820	6.03	20240618	6100	-50.98	20240126	2195	36.22	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
59	20240619	150744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	60	2	2.11	189515750	65849	62.12	2905	2920	2830	3705	1995	2850	2878.04	0.52	19424	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	458	-9.77	7.20	12	0.42	-298.00	404.00	6100	20240126	-52.30	2195	20230724	32.57	6100	-52.30	20240126	2820	3.19	20240618	6100	-52.30	20240126	2195	32.57	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
60	20240619	140751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	60	2	2.11	169139000	58841	55.51	2905	2915	2830	3705	1995	2850	2874.51	0.52	16379	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	458	-9.77	7.20	12	0.37	-298.00	404.00	6100	20240126	-52.30	2195	20230724	32.57	6100	-52.30	20240126	2820	3.19	20240618	6100	-52.30	20240126	2195	32.57	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
61	20240619	130742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	30	2	1.05	121825025	42520	40.11	2905	2915	2830	3705	1995	2850	2865.13	0.52	10737	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	453	-9.66	7.13	12	0.27	-298.00	404.00	6100	20240126	-52.79	2195	20230724	31.21	6100	-52.79	20240126	2820	2.13	20240618	6100	-52.79	20240126	2195	31.21	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
62	20240619	120745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	10	2	0.35	97994935	34177	32.24	2905	2915	2830	3705	1995	2850	2867.28	0.52	7801	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	450	-9.60	7.08	12	0.22	-298.00	404.00	6100	20240126	-53.11	2195	20230724	30.30	6100	-53.11	20240126	2820	1.42	20240618	6100	-53.11	20240126	2195	30.30	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
63	20240619	110746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	15	2	0.53	81142040	28255	26.66	2905	2915	2840	3705	1995	2850	2871.78	0.52	6350	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	451	-9.61	7.09	12	0.18	-298.00	404.00	6100	20240126	-53.03	2195	20230724	30.52	6100	-53.03	20240126	2820	1.60	20240618	6100	-53.03	20240126	2195	30.52	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
64	20240619	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	20	2	0.70	59797940	20777	19.60	2905	2915	2850	3705	1995	2850	2878.10	0.52	4240	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	452	-9.63	7.10	12	0.13	-298.00	404.00	6100	20240126	-52.95	2195	20230724	30.75	6100	-52.95	20240126	2820	1.77	20240618	6100	-52.95	20240126	2195	30.75	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
65	20240619	090753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	40	2	1.40	17632895	6077	5.73	2905	2915	2870	3705	1995	2850	2901.66	0.52	2148	2983	2916	2868	2801	2753	2892	2777	79	855	500	1710	5	1	15743995	455	-9.70	7.15	12	0.04	-298.00	404.00	6100	20240126	-52.62	2195	20230724	31.66	6100	-52.62	20240126	2820	2.48	20240618	6100	-52.62	20240126	2195	31.66	20230724	1.16	N	115610	500	78 억	82327	N	N	N	N
66	20240618	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-50	5	-1.72	302052830	105012	113.44	2875	2935	2820	3770	2030	2900	2876.80	0.52	1010	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	449	-9.56	7.05	12	0.67	-298.00	404.00	6100	20240126	-53.28	2195	20230724	29.84	6100	-53.28	20240126	2820	1.06	20240618	6100	-53.28	20240126	2195	29.84	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
67	20240618	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-40	5	-1.38	281999320	97976	105.84	2875	2935	2820	3770	2030	2900	2878.25	0.52	-558	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	450	-9.60	7.08	12	0.62	-298.00	404.00	6100	20240126	-53.11	2195	20230724	30.30	6100	-53.11	20240126	2820	1.42	20240618	6100	-53.11	20240126	2195	30.30	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
68	20240618	140742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-35	5	-1.21	250108645	86788	93.75	2875	2935	2820	3770	2030	2900	2881.83	0.52	-4296	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	451	-9.61	7.09	12	0.55	-298.00	404.00	6100	20240126	-53.03	2195	20230724	30.52	6100	-53.03	20240126	2820	1.60	20240618	6100	-53.03	20240126	2195	30.52	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
69	20240618	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-55	5	-1.90	240373160	83372	90.06	2875	2935	2820	3770	2030	2900	2883.14	0.52	-6069	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	448	-9.55	7.04	12	0.53	-298.00	404.00	6100	20240126	-53.36	2195	20230724	29.61	6100	-53.36	20240126	2820	0.89	20240618	6100	-53.36	20240126	2195	29.61	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
70	20240618	120745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-5	5	-0.17	175797930	60664	65.53	2875	2935	2850	3770	2030	2900	2897.90	0.52	-10508	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	456	-9.71	7.17	12	0.39	-298.00	404.00	6100	20240126	-52.54	2195	20230724	31.89	6100	-52.54	20240126	2850	1.58	20240618	6100	-52.54	20240126	2195	31.89	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
71	20240618	110742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-5	5	-0.17	132608955	45622	49.28	2875	2935	2875	3770	2030	2900	2906.69	0.52	-11158	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	456	-9.71	7.17	12	0.29	-298.00	404.00	6100	20240126	-52.54	2195	20230724	31.89	6100	-52.54	20240126	2850	1.58	20240527	6100	-52.54	20240126	2195	31.89	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
72	20240618	100742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	5	2	0.17	41468500	14261	15.41	2875	2935	2875	3770	2030	2900	2907.83	0.52	-3083	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	457	-9.75	7.19	12	0.09	-298.00	404.00	6100	20240126	-52.38	2195	20230724	32.35	6100	-52.38	20240126	2850	1.93	20240527	6100	-52.38	20240126	2195	32.35	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
73	20240618	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	10	2	0.34	1738230	604	0.65	2875	2910	2875	3770	2030	2900	2877.86	0.52	-39	3003	2951	2918	2866	2833	2935	2850	79	870	500	1740	5	1	15743995	458	-9.77	7.20	12	0.00	-298.00	404.00	6100	20240126	-52.30	2195	20230724	32.57	6100	-52.30	20240126	2850	2.11	20240527	6100	-52.30	20240126	2195	32.57	20230724	1.15	N	115610	500	78 억	82153	N	N	N	N
74	20240617	160737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-70	5	-2.36	269465190	92559	73.72	2945	2970	2885	3860	2080	2970	2911.39	0.52	189	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	457	-9.73	7.18	12	0.59	-298.00	404.00	6100	20240126	-52.46	2195	20230724	32.12	6100	-52.46	20240126	2850	1.75	20240527	6100	-52.46	20240126	2195	32.12	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
75	20240617	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-70	5	-2.36	253580290	87069	69.34	2945	2970	2885	3860	2080	2970	2912.41	0.52	341	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	457	-9.73	7.18	12	0.55	-298.00	404.00	6100	20240126	-52.46	2195	20230724	32.12	6100	-52.46	20240126	2850	1.75	20240527	6100	-52.46	20240126	2195	32.12	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
76	20240617	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-80	5	-2.69	219872850	75407	60.06	2945	2970	2885	3860	2080	2970	2915.81	0.52	1171	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	455	-9.70	7.15	12	0.48	-298.00	404.00	6100	20240126	-52.62	2195	20230724	31.66	6100	-52.62	20240126	2850	1.40	20240527	6100	-52.62	20240126	2195	31.66	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
77	20240617	130734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-75	5	-2.53	193789445	66386	52.87	2945	2970	2890	3860	2080	2970	2919.13	0.52	3139	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	456	-9.71	7.17	12	0.42	-298.00	404.00	6100	20240126	-52.54	2195	20230724	31.89	6100	-52.54	20240126	2850	1.58	20240527	6100	-52.54	20240126	2195	31.89	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
78	20240617	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-70	5	-2.36	180372345	61757	49.18	2945	2970	2895	3860	2080	2970	2920.68	0.52	3982	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	457	-9.73	7.18	12	0.39	-298.00	404.00	6100	20240126	-52.46	2195	20230724	32.12	6100	-52.46	20240126	2850	1.75	20240527	6100	-52.46	20240126	2195	32.12	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
79	20240617	110729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	-60	5	-2.02	152078870	52004	41.42	2945	2970	2900	3860	2080	2970	2924.37	0.52	8400	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	458	-9.77	7.20	12	0.33	-298.00	404.00	6100	20240126	-52.30	2195	20230724	32.57	6100	-52.30	20240126	2850	2.11	20240527	6100	-52.30	20240126	2195	32.57	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
80	20240617	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2935	-35	5	-1.18	94184885	32141	25.60	2945	2970	2915	3860	2080	2970	2930.37	0.52	8738	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	462	-9.85	7.26	12	0.20	-298.00	404.00	6100	20240126	-51.89	2195	20230724	33.71	6100	-51.89	20240126	2850	2.98	20240527	6100	-51.89	20240126	2195	33.71	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
81	20240617	090735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	-5	5	-0.17	8136325	2764	2.20	2945	2970	2940	3860	2080	2970	2943.68	0.52	-491	3126	3047	3001	2922	2876	3025	2900	79	890	500	1780	5	1	15743995	467	-9.95	7.34	12	0.02	-298.00	404.00	6100	20240126	-51.39	2195	20230724	35.08	6100	-51.39	20240126	2850	4.04	20240527	6100	-51.39	20240126	2195	35.08	20230724	1.17	N	115610	500	78 억	81979	N	N	N	N
82	20240614	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	-140	5	-4.50	372390700	124073	85.29	3080	3080	2955	4040	2180	3110	3001.29	0.98	-72586	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	468	-9.97	7.35	12	0.79	-298.00	404.00	6100	20240126	-51.31	2195	20230724	35.31	6100	-51.31	20240126	2850	4.21	20240527	6100	-51.31	20240126	2195	35.31	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
83	20240614	150631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	-130	5	-4.18	337514435	112325	77.21	3080	3080	2980	4040	2180	3110	3004.63	0.98	-68779	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	469	-10.00	7.38	12	0.71	-298.00	404.00	6100	20240126	-51.15	2195	20230724	35.76	6100	-51.15	20240126	2850	4.56	20240527	6100	-51.15	20240126	2195	35.76	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
84	20240614	140630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	-120	5	-3.86	295255105	98165	67.48	3080	3080	2985	4040	2180	3110	3007.55	0.98	-66455	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	471	-10.03	7.40	12	0.62	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
85	20240614	130629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	-115	5	-3.70	253513510	84204	57.88	3080	3080	2985	4040	2180	3110	3010.49	0.98	-55660	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	472	-10.05	7.41	12	0.53	-298.00	404.00	6100	20240126	-50.90	2195	20230724	36.45	6100	-50.90	20240126	2850	5.09	20240527	6100	-50.90	20240126	2195	36.45	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
86	20240614	120636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3020	-90	5	-2.89	225745560	74942	51.51	3080	3080	2985	4040	2180	3110	3012.03	0.98	-50734	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	475	-10.13	7.48	12	0.48	-298.00	404.00	6100	20240126	-50.49	2195	20230724	37.59	6100	-50.49	20240126	2850	5.96	20240527	6100	-50.49	20240126	2195	37.59	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
87	20240614	110722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	-120	5	-3.86	208158190	69073	47.48	3080	3080	2985	4040	2180	3110	3013.34	0.98	-49526	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	471	-10.03	7.40	12	0.44	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
88	20240614	100720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3010	-100	5	-3.22	111463830	36804	25.30	3080	3080	3010	4040	2180	3110	3028.17	0.98	-22598	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	474	-10.10	7.45	12	0.23	-298.00	404.00	6100	20240126	-50.66	2195	20230724	37.13	6100	-50.66	20240126	2850	5.61	20240527	6100	-50.66	20240126	2195	37.13	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
89	20240614	090724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3080	-30	5	-0.96	7711650	2502	1.72	3080	3080	3080	4040	2180	3110	3080.00	0.98	-43	3236	3172	3081	3017	2926	3205	3050	79	930	500	1860	5	1	15743995	485	-10.34	7.62	12	0.02	-298.00	404.00	6100	20240126	-49.51	2195	20230724	40.32	6100	-49.51	20240126	2850	8.07	20240527	6100	-49.51	20240126	2195	40.32	20230724	1.15	N	115610	500	78 억	154612	N	N	N	N
90	20240613	160713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	110	2	3.67	448853175	145260	178.84	2995	3145	2990	3900	2100	3000	3090.00	0.58	63460	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	490	-10.44	7.70	12	0.92	-298.00	404.00	6100	20240126	-49.02	2195	20230724	41.69	6100	-49.02	20240126	2850	9.12	20240527	6100	-49.02	20240126	2195	41.69	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
91	20240613	150727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	105	2	3.50	442189755	143114	176.20	2995	3145	2990	3900	2100	3000	3089.77	0.58	62544	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	489	-10.42	7.69	12	0.91	-298.00	404.00	6100	20240126	-49.10	2195	20230724	41.46	6100	-49.10	20240126	2850	8.95	20240527	6100	-49.10	20240126	2195	41.46	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
92	20240613	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3085	85	2	2.83	421412285	136405	167.94	2995	3145	2990	3900	2100	3000	3089.42	0.58	59816	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	486	-10.35	7.64	12	0.87	-298.00	404.00	6100	20240126	-49.43	2195	20230724	40.55	6100	-49.43	20240126	2850	8.25	20240527	6100	-49.43	20240126	2195	40.55	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
93	20240613	130718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	120	2	4.00	370695425	120024	147.77	2995	3145	2990	3900	2100	3000	3088.51	0.58	63842	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	491	-10.47	7.72	12	0.76	-298.00	404.00	6100	20240126	-48.85	2195	20230724	42.14	6100	-48.85	20240126	2850	9.47	20240527	6100	-48.85	20240126	2195	42.14	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
94	20240613	120720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	110	2	3.67	343053290	111121	136.81	2995	3145	2990	3900	2100	3000	3087.20	0.58	61646	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	490	-10.44	7.70	12	0.71	-298.00	404.00	6100	20240126	-49.02	2195	20230724	41.69	6100	-49.02	20240126	2850	9.12	20240527	6100	-49.02	20240126	2195	41.69	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
95	20240613	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	110	2	3.67	328183050	106333	130.92	2995	3145	2990	3900	2100	3000	3086.37	0.58	58279	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	490	-10.44	7.70	12	0.68	-298.00	404.00	6100	20240126	-49.02	2195	20230724	41.69	6100	-49.02	20240126	2850	9.12	20240527	6100	-49.02	20240126	2195	41.69	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
96	20240613	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	120	2	4.00	268741540	87207	107.37	2995	3145	2990	3900	2100	3000	3081.65	0.58	48838	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	491	-10.47	7.72	12	0.55	-298.00	404.00	6100	20240126	-48.85	2195	20230724	42.14	6100	-48.85	20240126	2850	9.47	20240527	6100	-48.85	20240126	2195	42.14	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
97	20240613	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	75	2	2.50	30648595	10083	12.41	2995	3085	2990	3900	2100	3000	3039.63	0.58	3378	3143	3071	3033	2961	2923	3052	2942	79	900	500	1800	5	1	15743995	484	-10.32	7.61	12	0.06	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.15	N	115610	500	78 억	91171	N	N	N	N
98	20240612	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	-55	5	-1.80	243708700	80182	146.00	3055	3105	2995	3970	2140	3055	3039.49	0.66	-13542	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	472	-10.07	7.43	12	0.51	-298.00	404.00	6100	20240126	-50.82	2195	20230724	36.67	6100	-50.82	20240126	2850	5.26	20240527	6100	-50.82	20240126	2195	36.67	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
99	20240612	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3015	-40	5	-1.31	197623685	64833	118.05	3055	3105	3010	3970	2140	3055	3048.20	0.66	-4693	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	475	-10.12	7.46	12	0.41	-298.00	404.00	6100	20240126	-50.57	2195	20230724	37.36	6100	-50.57	20240126	2850	5.79	20240527	6100	-50.57	20240126	2195	37.36	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
100	20240612	140712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3035	-20	5	-0.65	177251600	58073	105.74	3055	3105	3010	3970	2140	3055	3052.22	0.66	-3424	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	478	-10.18	7.51	12	0.37	-298.00	404.00	6100	20240126	-50.25	2195	20230724	38.27	6100	-50.25	20240126	2850	6.49	20240527	6100	-50.25	20240126	2195	38.27	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
101	20240612	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	-25	5	-0.82	156017175	51039	92.94	3055	3105	3010	3970	2140	3055	3056.82	0.66	-4799	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	477	-10.17	7.50	12	0.32	-298.00	404.00	6100	20240126	-50.33	2195	20230724	38.04	6100	-50.33	20240126	2850	6.32	20240527	6100	-50.33	20240126	2195	38.04	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
102	20240612	120710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-5	5	-0.16	100029460	32594	59.35	3055	3105	3040	3970	2140	3055	3068.95	0.66	-1137	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	480	-10.23	7.55	12	0.21	-298.00	404.00	6100	20240126	-50.00	2195	20230724	38.95	6100	-50.00	20240126	2850	7.02	20240527	6100	-50.00	20240126	2195	38.95	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
103	20240612	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	20	2	0.65	74315255	24195	44.06	3055	3105	3040	3970	2140	3055	3071.51	0.66	1147	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	484	-10.32	7.61	12	0.15	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
104	20240612	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	20	2	0.65	59325020	19299	35.14	3055	3105	3040	3970	2140	3055	3073.99	0.66	542	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	484	-10.32	7.61	12	0.12	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
105	20240612	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	20	2	0.65	16579650	5444	9.91	3055	3075	3040	3970	2140	3055	3045.49	0.66	4385	3175	3115	3075	3015	2975	3095	2995	79	915	500	1830	5	1	15743995	484	-10.32	7.61	12	0.03	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.15	N	115610	500	78 억	104629	N	N	N	N
106	20240610	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	85	2	2.81	361988280	116180	100.38	3010	3150	3010	3925	2115	3020	3115.76	0.84	-7688	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	489	-10.42	7.69	12	0.74	-298.00	404.00	6100	20240126	-49.10	2195	20230724	41.46	6100	-49.10	20240126	2850	8.95	20240527	6100	-49.10	20240126	2195	41.46	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
107	20240610	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3095	75	2	2.48	343890460	110314	95.31	3010	3150	3010	3925	2115	3020	3117.38	0.84	-7661	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	487	-10.39	7.66	12	0.70	-298.00	404.00	6100	20240126	-49.26	2195	20230724	41.00	6100	-49.26	20240126	2850	8.60	20240527	6100	-49.26	20240126	2195	41.00	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
108	20240610	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	90	2	2.98	321706135	103149	89.12	3010	3150	3010	3925	2115	3020	3118.85	0.84	-7179	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	490	-10.44	7.70	12	0.66	-298.00	404.00	6100	20240126	-49.02	2195	20230724	41.69	6100	-49.02	20240126	2850	9.12	20240527	6100	-49.02	20240126	2195	41.69	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
109	20240610	130706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3140	120	2	3.97	297042205	95211	82.26	3010	3150	3010	3925	2115	3020	3119.83	0.84	-8069	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	494	-10.54	7.77	12	0.60	-298.00	404.00	6100	20240126	-48.52	2195	20230724	43.05	6100	-48.52	20240126	2850	10.18	20240527	6100	-48.52	20240126	2195	43.05	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
110	20240610	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3135	115	2	3.81	263301625	84427	72.95	3010	3150	3010	3925	2115	3020	3118.69	0.84	-8789	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	494	-10.52	7.76	12	0.54	-298.00	404.00	6100	20240126	-48.61	2195	20230724	42.82	6100	-48.61	20240126	2850	10.00	20240527	6100	-48.61	20240126	2195	42.82	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
111	20240610	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3130	110	2	3.64	218215705	70051	60.53	3010	3150	3010	3925	2115	3020	3115.10	0.84	-2572	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	493	-10.50	7.75	12	0.44	-298.00	404.00	6100	20240126	-48.69	2195	20230724	42.60	6100	-48.69	20240126	2850	9.82	20240527	6100	-48.69	20240126	2195	42.60	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
112	20240610	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3135	115	2	3.81	165718915	53264	46.02	3010	3150	3010	3925	2115	3020	3111.27	0.84	272	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	494	-10.52	7.76	12	0.34	-298.00	404.00	6100	20240126	-48.61	2195	20230724	42.82	6100	-48.61	20240126	2850	10.00	20240527	6100	-48.61	20240126	2195	42.82	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
113	20240610	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3100	80	2	2.65	31824440	10343	8.94	3010	3120	3010	3925	2115	3020	3076.91	0.84	5409	3123	3071	3043	2991	2963	3097	3017	79	905	500	1810	5	1	15743995	488	-10.40	7.67	12	0.07	-298.00	404.00	6100	20240126	-49.18	2195	20230724	41.23	6100	-49.18	20240126	2850	8.77	20240527	6100	-49.18	20240126	2195	41.23	20230724	1.19	N	115610	500	78 억	132939	N	N	N	N
114	20240607	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3020	20	2	0.67	350547630	114810	213.63	3015	3095	3015	3900	2100	3000	3053.34	0.83	2092	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	475	-10.13	7.48	12	0.73	-298.00	404.00	6100	20240126	-50.49	2195	20230724	37.59	6100	-50.49	20240126	2850	5.96	20240527	6100	-50.49	20240126	2195	37.59	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
115	20240607	150736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	75	2	2.50	282697970	92525	172.17	3015	3095	3015	3900	2100	3000	3055.37	0.83	-242	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	484	-10.32	7.61	12	0.59	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
116	20240607	140731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3060	60	2	2.00	231553980	75868	141.17	3015	3095	3015	3900	2100	3000	3052.06	0.83	-3183	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	482	-10.27	7.57	12	0.48	-298.00	404.00	6100	20240126	-49.84	2195	20230724	39.41	6100	-49.84	20240126	2850	7.37	20240527	6100	-49.84	20240126	2195	39.41	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
117	20240607	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	75	2	2.50	204451500	67050	124.76	3015	3095	3015	3900	2100	3000	3049.24	0.83	-1594	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	484	-10.32	7.61	12	0.43	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
118	20240607	120731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	50	2	1.67	184044830	60372	112.34	3015	3095	3015	3900	2100	3000	3048.51	0.83	-1311	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	480	-10.23	7.55	12	0.38	-298.00	404.00	6100	20240126	-50.00	2195	20230724	38.95	6100	-50.00	20240126	2850	7.02	20240527	6100	-50.00	20240126	2195	38.95	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
119	20240607	110722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3035	35	2	1.17	164832725	54037	100.55	3015	3095	3015	3900	2100	3000	3050.37	0.83	233	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	478	-10.18	7.51	12	0.34	-298.00	404.00	6100	20240126	-50.25	2195	20230724	38.27	6100	-50.25	20240126	2850	6.49	20240527	6100	-50.25	20240126	2195	38.27	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
120	20240607	100731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3055	55	2	1.83	104753330	34352	63.92	3015	3095	3015	3900	2100	3000	3049.41	0.83	2490	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	481	-10.25	7.56	12	0.22	-298.00	404.00	6100	20240126	-49.92	2195	20230724	39.18	6100	-49.92	20240126	2850	7.19	20240527	6100	-49.92	20240126	2195	39.18	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
121	20240607	090729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3025	25	2	0.83	40450485	13295	24.74	3015	3095	3015	3900	2100	3000	3042.53	0.83	-2473	3053	3026	2988	2961	2923	3040	2975	79	900	500	1800	5	1	15743995	476	-10.15	7.49	12	0.08	-298.00	404.00	6100	20240126	-50.41	2195	20230724	37.81	6100	-50.41	20240126	2850	6.14	20240527	6100	-50.41	20240126	2195	37.81	20230724	1.19	N	115610	500	78 억	130734	N	N	N	N
122	20240605	160728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	25	2	0.84	159135125	53316	61.44	2975	3015	2950	3865	2085	2975	2984.75	0.79	5574	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	472	-10.07	7.43	12	0.34	-298.00	404.00	6100	20240126	-50.82	2195	20230724	36.67	6100	-50.82	20240126	2850	5.26	20240527	6100	-50.82	20240126	2195	36.67	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
123	20240605	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2985	10	2	0.34	154064025	51624	59.49	2975	3015	2950	3865	2085	2975	2984.35	0.79	5436	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	470	-10.02	7.39	12	0.33	-298.00	404.00	6100	20240126	-51.07	2195	20230724	35.99	6100	-51.07	20240126	2850	4.74	20240527	6100	-51.07	20240126	2195	35.99	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
124	20240605	140727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	15	2	0.50	146853805	49215	56.72	2975	3015	2950	3865	2085	2975	2983.92	0.79	4194	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	471	-10.03	7.40	12	0.31	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
125	20240605	130727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	20	2	0.67	125139565	41934	48.32	2975	3015	2950	3865	2085	2975	2984.20	0.79	4230	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	472	-10.05	7.41	12	0.27	-298.00	404.00	6100	20240126	-50.90	2195	20230724	36.45	6100	-50.90	20240126	2850	5.09	20240527	6100	-50.90	20240126	2195	36.45	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
126	20240605	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	15	2	0.50	112493660	37701	43.45	2975	3015	2950	3865	2085	2975	2983.84	0.79	4573	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	471	-10.03	7.40	12	0.24	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
127	20240605	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2985	10	2	0.34	96874305	32478	37.43	2975	3015	2950	3865	2085	2975	2982.77	0.79	3469	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	470	-10.02	7.39	12	0.21	-298.00	404.00	6100	20240126	-51.07	2195	20230724	35.99	6100	-51.07	20240126	2850	4.74	20240527	6100	-51.07	20240126	2195	35.99	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
128	20240605	100725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	-10	5	-0.34	76729890	25732	29.65	2975	3015	2950	3865	2085	2975	2981.89	0.79	4377	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	467	-9.95	7.34	12	0.16	-298.00	404.00	6100	20240126	-51.39	2195	20230724	35.08	6100	-51.39	20240126	2850	4.04	20240527	6100	-51.39	20240126	2195	35.08	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
129	20240605	090724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2975	0	3	0.00	13196355	4430	5.11	2975	3015	2950	3865	2085	2975	2978.86	0.79	-283	3051	3012	2991	2952	2931	3002	2942	79	890	500	1780	5	1	15743995	468	-9.98	7.36	12	0.03	-298.00	404.00	6100	20240126	-51.23	2195	20230724	35.54	6100	-51.23	20240126	2850	4.39	20240527	6100	-51.23	20240126	2195	35.54	20230724	1.19	N	115610	500	78 억	125160	N	N	N	N
130	20240604	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2975	-20	5	-0.67	259133985	86665	111.77	2995	3030	2970	3890	2100	2995	2990.12	0.74	8670	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	468	-9.98	7.36	12	0.55	-298.00	404.00	6100	20240126	-51.23	2195	20230724	35.54	6100	-51.23	20240126	2850	4.39	20240527	6100	-51.23	20240126	2195	35.54	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
131	20240604	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	-15	5	-0.50	243798695	81515	105.13	2995	3030	2970	3890	2100	2995	2990.84	0.74	9254	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	469	-10.00	7.38	12	0.52	-298.00	404.00	6100	20240126	-51.15	2195	20230724	35.76	6100	-51.15	20240126	2850	4.56	20240527	6100	-51.15	20240126	2195	35.76	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
132	20240604	140721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	-15	5	-0.50	219205795	73262	94.48	2995	3030	2970	3890	2100	2995	2992.08	0.74	12880	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	469	-10.00	7.38	12	0.47	-298.00	404.00	6100	20240126	-51.15	2195	20230724	35.76	6100	-51.15	20240126	2850	4.56	20240527	6100	-51.15	20240126	2195	35.76	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
133	20240604	130718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	5	2	0.17	175462940	58620	75.60	2995	3030	2970	3890	2100	2995	2993.23	0.74	13548	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	472	-10.07	7.43	12	0.37	-298.00	404.00	6100	20240126	-50.82	2195	20230724	36.67	6100	-50.82	20240126	2850	5.26	20240527	6100	-50.82	20240126	2195	36.67	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
134	20240604	120717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	5	2	0.17	130067640	43408	55.98	2995	3030	2970	3890	2100	2995	2996.40	0.74	14138	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	472	-10.07	7.43	12	0.28	-298.00	404.00	6100	20240126	-50.82	2195	20230724	36.67	6100	-50.82	20240126	2850	5.26	20240527	6100	-50.82	20240126	2195	36.67	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
135	20240604	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3005	10	2	0.33	91573620	30553	39.40	2995	3030	2970	3890	2100	2995	2997.21	0.74	13510	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	473	-10.08	7.44	12	0.19	-298.00	404.00	6100	20240126	-50.74	2195	20230724	36.90	6100	-50.74	20240126	2850	5.44	20240527	6100	-50.74	20240126	2195	36.90	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
136	20240604	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	0	3	0.00	45611465	15283	19.71	2995	3025	2970	3890	2100	2995	2984.46	0.74	4990	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	472	-10.05	7.41	12	0.10	-298.00	404.00	6100	20240126	-50.90	2195	20230724	36.45	6100	-50.90	20240126	2850	5.09	20240527	6100	-50.90	20240126	2195	36.45	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
137	20240604	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	-15	5	-0.50	3940120	1320	1.70	2995	2995	2980	3890	2100	2995	2984.94	0.74	470	3118	3056	2993	2931	2868	3087	2962	79	895	500	1790	5	1	15743995	469	-10.00	7.38	12	0.01	-298.00	404.00	6100	20240126	-51.15	2195	20230724	35.76	6100	-51.15	20240126	2850	4.56	20240527	6100	-51.15	20240126	2195	35.76	20230724	1.20	N	115610	500	78 억	116490	N	N	N	N
138	20240603	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	5	2	0.17	229559150	76489	131.50	2975	3055	2930	3885	2095	2990	3001.21	0.62	18964	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	472	-10.05	7.41	12	0.49	-298.00	404.00	6100	20240126	-50.90	2195	20230724	36.45	6100	-50.90	20240126	2850	5.09	20240527	6100	-50.90	20240126	2195	36.45	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N
139	20240603	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3015	25	2	0.84	217183620	72365	124.41	2975	3055	2930	3885	2095	2990	3001.22	0.62	17824	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	475	-10.12	7.46	12	0.46	-298.00	404.00	6100	20240126	-50.57	2195	20230724	37.36	6100	-50.57	20240126	2850	5.79	20240527	6100	-50.57	20240126	2195	37.36	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N
140	20240603	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	5	2	0.17	200444465	66792	114.83	2975	3055	2930	3885	2095	2990	3001.03	0.62	12951	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	472	-10.05	7.41	12	0.42	-298.00	404.00	6100	20240126	-50.90	2195	20230724	36.45	6100	-50.90	20240126	2850	5.09	20240527	6100	-50.90	20240126	2195	36.45	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N
141	20240603	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3005	15	2	0.50	116458615	38630	66.41	2975	3055	2975	3885	2095	2990	3014.72	0.62	8297	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	473	-10.08	7.44	12	0.25	-298.00	404.00	6100	20240126	-50.74	2195	20230724	36.90	6100	-50.74	20240126	2850	5.44	20240527	6100	-50.74	20240126	2195	36.90	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N
142	20240603	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3010	20	2	0.67	86095165	28518	49.03	2975	3055	2975	3885	2095	2990	3018.98	0.62	4588	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	474	-10.10	7.45	12	0.18	-298.00	404.00	6100	20240126	-50.66	2195	20230724	37.13	6100	-50.66	20240126	2850	5.61	20240527	6100	-50.66	20240126	2195	37.13	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N
143	20240603	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3010	20	2	0.67	77506670	25656	44.11	2975	3055	2975	3885	2095	2990	3021.00	0.62	5272	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	474	-10.10	7.45	12	0.16	-298.00	404.00	6100	20240126	-50.66	2195	20230724	37.13	6100	-50.66	20240126	2850	5.61	20240527	6100	-50.66	20240126	2195	37.13	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N
144	20240603	100701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3015	25	2	0.84	56224355	18568	31.92	2975	3055	2975	3885	2095	2990	3028.02	0.62	5867	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	475	-10.12	7.46	12	0.12	-298.00	404.00	6100	20240126	-50.57	2195	20230724	37.36	6100	-50.57	20240126	2850	5.79	20240527	6100	-50.57	20240126	2195	37.36	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N
145	20240603	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3035	45	2	1.51	6911225	2310	3.97	2975	3035	2975	3885	2095	2990	2991.87	0.62	-1104	3086	3037	2996	2947	2906	3062	2972	79	895	500	1790	5	1	15743995	478	-10.18	7.51	12	0.01	-298.00	404.00	6100	20240126	-50.25	2195	20230724	38.27	6100	-50.25	20240126	2850	6.49	20240527	6100	-50.25	20240126	2195	38.27	20230724	1.18	N	115610	500	78 억	97520	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History