KissMeData/087600/price/prices-20240601.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	70	2	0.79	106960100	12084	79.84	8810	8980	8720	11510	6210	8860	8851.38	0.04	1375	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	729	-168.49	0.71	12	0.15	-53.00	12596.00	16470	20240125	-45.78	5370	20231024	66.29	16470	-45.78	20240125	6870	29.99	20240102	16470	-45.78	20240125	5370	66.29	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
3	20240628	150734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-10	5	-0.11	100517460	11362	75.07	8810	8980	8720	11510	6210	8860	8846.81	0.04	1481	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	723	-166.98	0.70	12	0.14	-53.00	12596.00	16470	20240125	-46.27	5370	20231024	64.80	16470	-46.27	20240125	6870	28.82	20240102	16470	-46.27	20240125	5370	64.80	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
4	20240628	140733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	40	2	0.45	92535540	10463	69.13	8810	8980	8720	11510	6210	8860	8844.07	0.04	1519	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	727	-167.92	0.71	12	0.13	-53.00	12596.00	16470	20240125	-45.96	5370	20231024	65.74	16470	-45.96	20240125	6870	29.55	20240102	16470	-45.96	20240125	5370	65.74	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
5	20240628	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	50	2	0.56	62415440	7077	46.76	8810	8980	8720	11510	6210	8860	8819.48	0.04	2842	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	728	-168.11	0.71	12	0.09	-53.00	12596.00	16470	20240125	-45.90	5370	20231024	65.92	16470	-45.90	20240125	6870	29.69	20240102	16470	-45.90	20240125	5370	65.92	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
6	20240628	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-20	5	-0.23	50217150	5697	37.64	8810	8980	8720	11510	6210	8860	8814.67	0.04	2781	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	722	-166.79	0.70	12	0.07	-53.00	12596.00	16470	20240125	-46.33	5370	20231024	64.62	16470	-46.33	20240125	6870	28.68	20240102	16470	-46.33	20240125	5370	64.62	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
7	20240628	110721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	120	2	1.35	47643520	5407	35.73	8810	8980	8720	11510	6210	8860	8811.45	0.04	2753	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	733	-169.43	0.71	12	0.07	-53.00	12596.00	16470	20240125	-45.48	5370	20231024	67.23	16470	-45.48	20240125	6870	30.71	20240102	16470	-45.48	20240125	5370	67.23	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
8	20240628	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-70	5	-0.79	22450050	2558	16.90	8810	8850	8720	11510	6210	8860	8776.41	0.04	1350	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	718	-165.85	0.70	12	0.03	-53.00	12596.00	16470	20240125	-46.63	5370	20231024	63.69	16470	-46.63	20240125	6870	27.95	20240102	16470	-46.63	20240125	5370	63.69	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
9	20240628	090719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-70	5	-0.79	7749910	882	5.83	8810	8810	8740	11510	6210	8860	8786.75	0.04	374	9113	8986	8863	8736	8613	8925	8675	41	2650	500	5490	10	1	8166558	718	-165.85	0.70	12	0.01	-53.00	12596.00	16470	20240125	-46.63	5370	20231024	63.69	16470	-46.63	20240125	6870	27.95	20240102	16470	-46.63	20240125	5370	63.69	20231024	3.76	N	087600	500	40 억	3326	N	N	N	N
10	20240627	160713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-80	5	-0.89	133633920	15133	97.88	8990	8990	8740	11620	6260	8940	8830.24	0.09	-3632	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	724	-167.17	0.70	12	0.19	-53.00	12596.00	16470	20240125	-46.21	5370	20231024	64.99	16470	-46.21	20240125	6870	28.97	20240102	16470	-46.21	20240125	5370	64.99	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
11	20240627	150720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-180	5	-2.01	107748930	12181	78.79	8990	8990	8750	11620	6260	8940	8845.66	0.09	-3758	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	715	-165.28	0.70	12	0.15	-53.00	12596.00	16470	20240125	-46.81	5370	20231024	63.13	16470	-46.81	20240125	6870	27.51	20240102	16470	-46.81	20240125	5370	63.13	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
12	20240627	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-120	5	-1.34	83574580	9429	60.99	8990	8990	8770	11620	6260	8940	8863.57	0.09	-3122	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	720	-166.42	0.70	12	0.12	-53.00	12596.00	16470	20240125	-46.45	5370	20231024	64.25	16470	-46.45	20240125	6870	28.38	20240102	16470	-46.45	20240125	5370	64.25	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
13	20240627	130716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-110	5	-1.23	67198440	7574	48.99	8990	8990	8770	11620	6260	8940	8872.25	0.09	-2877	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	721	-166.60	0.70	12	0.09	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
14	20240627	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-100	5	-1.12	65910010	7428	48.04	8990	8990	8770	11620	6260	8940	8873.18	0.09	-2786	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	722	-166.79	0.70	12	0.09	-53.00	12596.00	16470	20240125	-46.33	5370	20231024	64.62	16470	-46.33	20240125	6870	28.68	20240102	16470	-46.33	20240125	5370	64.62	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
15	20240627	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-70	5	-0.78	65070730	7333	47.43	8990	8990	8770	11620	6260	8940	8873.68	0.09	-2811	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	724	-167.36	0.70	12	0.09	-53.00	12596.00	16470	20240125	-46.14	5370	20231024	65.18	16470	-46.14	20240125	6870	29.11	20240102	16470	-46.14	20240125	5370	65.18	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
16	20240627	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	30	2	0.34	44709840	5044	32.62	8990	8990	8770	11620	6260	8940	8863.97	0.09	-1129	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	733	-169.25	0.71	12	0.06	-53.00	12596.00	16470	20240125	-45.54	5370	20231024	67.04	16470	-45.54	20240125	6870	30.57	20240102	16470	-45.54	20240125	5370	67.04	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
17	20240627	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	40	2	0.45	6099330	681	4.40	8990	8990	8900	11620	6260	8940	8956.43	0.09	-470	9106	9022	8866	8782	8626	9065	8825	41	2680	500	5540	10	1	8166558	733	-169.43	0.71	12	0.01	-53.00	12596.00	16470	20240125	-45.48	5370	20231024	67.23	16470	-45.48	20240125	6870	30.71	20240102	16470	-45.48	20240125	5370	67.23	20231024	3.79	N	087600	500	40 억	6958	N	N	N	N
18	20240626	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	120	2	1.36	134746780	15283	85.16	8820	8950	8710	11460	6180	8820	8816.37	0.07	1230	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	730	-168.68	0.71	12	0.19	-53.00	12596.00	16470	20240125	-45.72	5370	20231024	66.48	16470	-45.72	20240125	6870	30.13	20240102	16470	-45.72	20240125	5370	66.48	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
19	20240626	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	20	2	0.23	123351830	13999	78.01	8820	8950	8710	11460	6180	8820	8811.47	0.07	1006	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	722	-166.79	0.70	12	0.17	-53.00	12596.00	16470	20240125	-46.33	5370	20231024	64.62	16470	-46.33	20240125	6870	28.68	20240102	16470	-46.33	20240125	5370	64.62	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
20	20240626	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	30	2	0.34	108975400	12371	68.93	8820	8950	8710	11460	6180	8820	8808.94	0.07	298	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	723	-166.98	0.70	12	0.15	-53.00	12596.00	16470	20240125	-46.27	5370	20231024	64.80	16470	-46.27	20240125	6870	28.82	20240102	16470	-46.27	20240125	5370	64.80	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
21	20240626	130717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	10	2	0.11	70934750	8075	45.00	8820	8890	8710	11460	6180	8820	8784.49	0.07	-2294	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	721	-166.60	0.70	12	0.10	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
22	20240626	120716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	10	2	0.11	47305330	5391	30.04	8820	8890	8710	11460	6180	8820	8774.87	0.07	-324	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	721	-166.60	0.70	12	0.07	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
23	20240626	110717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-80	5	-0.91	42925480	4891	27.25	8820	8890	8710	11460	6180	8820	8776.42	0.07	-467	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	714	-164.91	0.69	12	0.06	-53.00	12596.00	16470	20240125	-46.93	5370	20231024	62.76	16470	-46.93	20240125	6870	27.22	20240102	16470	-46.93	20240125	5370	62.76	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
24	20240626	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-50	5	-0.57	25002900	2840	15.83	8820	8890	8750	11460	6180	8820	8803.84	0.07	223	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	716	-165.47	0.70	12	0.03	-53.00	12596.00	16470	20240125	-46.75	5370	20231024	63.31	16470	-46.75	20240125	6870	27.66	20240102	16470	-46.75	20240125	5370	63.31	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
25	20240626	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	70	2	0.79	370680	42	0.23	8820	8890	8820	11460	6180	8820	8825.71	0.07	30	9066	8942	8776	8652	8486	8860	8570	41	2640	500	5460	10	1	8166558	726	-167.74	0.71	12	0.00	-53.00	12596.00	16470	20240125	-46.02	5370	20231024	65.55	16470	-46.02	20240125	6870	29.40	20240102	16470	-46.02	20240125	5370	65.55	20231024	3.85	N	087600	500	40 억	5728	N	N	N	N
26	20240625	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	50	2	0.57	155738140	17871	80.41	8830	8900	8610	11400	6140	8770	8714.57	0.02	4484	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	720	-166.42	0.70	12	0.22	-53.00	12596.00	16470	20240125	-46.45	5370	20231024	64.25	16470	-46.45	20240125	6870	28.38	20240102	16470	-46.45	20240125	5370	64.25	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
27	20240625	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	20	2	0.23	151923370	17438	78.46	8830	8900	8610	11400	6140	8770	8712.20	0.02	4156	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	718	-165.85	0.70	12	0.21	-53.00	12596.00	16470	20240125	-46.63	5370	20231024	63.69	16470	-46.63	20240125	6870	27.95	20240102	16470	-46.63	20240125	5370	63.69	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
28	20240625	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	50	2	0.57	135051030	15524	69.85	8830	8900	8610	11400	6140	8770	8699.50	0.02	3429	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	720	-166.42	0.70	12	0.19	-53.00	12596.00	16470	20240125	-46.45	5370	20231024	64.25	16470	-46.45	20240125	6870	28.38	20240102	16470	-46.45	20240125	5370	64.25	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
29	20240625	130716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-20	5	-0.23	110092890	12682	57.06	8830	8830	8610	11400	6140	8770	8681.04	0.02	2065	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	715	-165.09	0.69	12	0.16	-53.00	12596.00	16470	20240125	-46.87	5370	20231024	62.94	16470	-46.87	20240125	6870	27.37	20240102	16470	-46.87	20240125	5370	62.94	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
30	20240625	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	-130	5	-1.48	102866960	11854	53.34	8830	8830	8610	11400	6140	8770	8677.83	0.02	1618	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	706	-163.02	0.69	12	0.15	-53.00	12596.00	16470	20240125	-47.54	5370	20231024	60.89	16470	-47.54	20240125	6870	25.76	20240102	16470	-47.54	20240125	5370	60.89	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
31	20240625	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-70	5	-0.80	69502250	7994	35.97	8830	8830	8630	11400	6140	8770	8694.30	0.02	703	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	710	-164.15	0.69	12	0.10	-53.00	12596.00	16470	20240125	-47.18	5370	20231024	62.01	16470	-47.18	20240125	6870	26.64	20240102	16470	-47.18	20240125	5370	62.01	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
32	20240625	100715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-120	5	-1.37	53309140	6126	27.56	8830	8830	8630	11400	6140	8770	8702.11	0.02	122	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	706	-163.21	0.69	12	0.08	-53.00	12596.00	16470	20240125	-47.48	5370	20231024	61.08	16470	-47.48	20240125	6870	25.91	20240102	16470	-47.48	20240125	5370	61.08	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
33	20240625	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-90	5	-1.03	14846100	1697	7.64	8830	8830	8680	11400	6140	8770	8748.44	0.02	1204	9023	8896	8803	8676	8583	8850	8630	41	2630	500	5430	10	1	8166558	709	-163.77	0.69	12	0.02	-53.00	12596.00	16470	20240125	-47.30	5370	20231024	61.64	16470	-47.30	20240125	6870	26.35	20240102	16470	-47.30	20240125	5370	61.64	20231024	3.86	N	087600	500	40 억	1242	N	N	N	N
34	20240624	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-230	5	-2.56	192773440	21902	64.98	8880	8930	8710	11700	6300	9000	8801.68	0.00	1300	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	716	-165.47	0.70	12	0.27	-53.00	12596.00	16470	20240125	-46.75	5370	20231024	63.31	16470	-46.75	20240125	6870	27.66	20240102	16470	-46.75	20240125	5370	63.31	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
35	20240624	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-170	5	-1.89	182737120	20758	61.59	8880	8930	8710	11700	6300	9000	8803.21	0.00	1302	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	721	-166.60	0.70	12	0.25	-53.00	12596.00	16470	20240125	-46.39	5370	20231024	64.43	16470	-46.39	20240125	6870	28.53	20240102	16470	-46.39	20240125	5370	64.43	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
36	20240624	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-200	5	-2.22	163427990	18561	55.07	8880	8930	8710	11700	6300	9000	8804.91	0.00	621	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	719	-166.04	0.70	12	0.23	-53.00	12596.00	16470	20240125	-46.57	5370	20231024	63.87	16470	-46.57	20240125	6870	28.09	20240102	16470	-46.57	20240125	5370	63.87	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
37	20240624	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-180	5	-2.00	149488710	16980	50.38	8880	8930	8710	11700	6300	9000	8803.81	0.00	494	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	720	-166.42	0.70	12	0.21	-53.00	12596.00	16470	20240125	-46.45	5370	20231024	64.25	16470	-46.45	20240125	6870	28.38	20240102	16470	-46.45	20240125	5370	64.25	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
38	20240624	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-240	5	-2.67	132308500	15019	44.56	8880	8930	8710	11700	6300	9000	8809.41	0.00	-489	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	715	-165.28	0.70	12	0.18	-53.00	12596.00	16470	20240125	-46.81	5370	20231024	63.13	16470	-46.81	20240125	6870	27.51	20240102	16470	-46.81	20240125	5370	63.13	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
39	20240624	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-270	5	-3.00	117940910	13374	39.68	8880	8930	8720	11700	6300	9000	8818.67	0.00	-1360	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	713	-164.72	0.69	12	0.16	-53.00	12596.00	16470	20240125	-46.99	5370	20231024	62.57	16470	-46.99	20240125	6870	27.07	20240102	16470	-46.99	20240125	5370	62.57	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
40	20240624	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-80	5	-0.89	78507630	8885	26.36	8880	8930	8780	11700	6300	9000	8835.97	0.00	-1360	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	728	-168.30	0.71	12	0.11	-53.00	12596.00	16470	20240125	-45.84	5370	20231024	66.11	16470	-45.84	20240125	6870	29.84	20240102	16470	-45.84	20240125	5370	66.11	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
41	20240624	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-120	5	-1.33	13571370	1528	4.53	8880	8890	8880	11700	6300	9000	8881.79	0.00	-20	9260	9130	9000	8870	8740	9065	8805	41	2700	500	5580	10	1	8166558	725	-167.55	0.70	12	0.02	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
42	20240621	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-150	5	-1.64	300436060	33556	104.53	9070	9130	8870	11890	6410	9150	8953.27	0.00	1800	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	735	-169.81	0.71	12	0.41	-53.00	12596.00	16470	20240125	-45.36	5370	20231024	67.60	16470	-45.36	20240125	6870	31.00	20240102	16470	-45.36	20240125	5370	67.60	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
43	20240621	150649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-210	5	-2.30	285422430	31878	99.31	9070	9130	8870	11890	6410	9150	8953.59	0.00	1505	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	730	-168.68	0.71	12	0.39	-53.00	12596.00	16470	20240125	-45.72	5370	20231024	66.48	16470	-45.72	20240125	6870	30.13	20240102	16470	-45.72	20240125	5370	66.48	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
44	20240621	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-210	5	-2.30	250463390	27971	87.13	9070	9130	8870	11890	6410	9150	8954.40	0.00	-459	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	730	-168.68	0.71	12	0.34	-53.00	12596.00	16470	20240125	-45.72	5370	20231024	66.48	16470	-45.72	20240125	6870	30.13	20240102	16470	-45.72	20240125	5370	66.48	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
45	20240621	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-230	5	-2.51	233015950	26027	81.08	9070	9130	8870	11890	6410	9150	8952.85	0.00	-822	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	728	-168.30	0.71	12	0.32	-53.00	12596.00	16470	20240125	-45.84	5370	20231024	66.11	16470	-45.84	20240125	6870	29.84	20240102	16470	-45.84	20240125	5370	66.11	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
46	20240621	120654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-210	5	-2.30	199514090	22271	69.38	9070	9130	8870	11890	6410	9150	8958.47	0.00	-1566	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	730	-168.68	0.71	12	0.27	-53.00	12596.00	16470	20240125	-45.72	5370	20231024	66.48	16470	-45.72	20240125	6870	30.13	20240102	16470	-45.72	20240125	5370	66.48	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
47	20240621	110650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-210	5	-2.30	182235340	20341	63.37	9070	9130	8870	11890	6410	9150	8959.02	0.00	-1635	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	730	-168.68	0.71	12	0.25	-53.00	12596.00	16470	20240125	-45.72	5370	20231024	66.48	16470	-45.72	20240125	6870	30.13	20240102	16470	-45.72	20240125	5370	66.48	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
48	20240621	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-200	5	-2.19	126074250	14084	43.87	9070	9130	8870	11890	6410	9150	8951.59	0.00	-2089	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	731	-168.87	0.71	12	0.17	-53.00	12596.00	16470	20240125	-45.66	5370	20231024	66.67	16470	-45.66	20240125	6870	30.28	20240102	16470	-45.66	20240125	5370	66.67	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
49	20240621	090652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-90	5	-0.98	5171010	569	1.77	9070	9130	9050	11890	6410	9150	9087.89	0.00	-332	9623	9386	9203	8966	8783	9295	8875	41	2740	500	5670	10	1	8166558	740	-170.94	0.72	12	0.01	-53.00	12596.00	16470	20240125	-44.99	5370	20231024	68.72	16470	-44.99	20240125	6870	31.88	20240102	16470	-44.99	20240125	5370	68.72	20231024	3.95	N	087600	500	40 억	0	N	N	N	N
50	20240620	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-200	5	-2.14	290218510	31739	100.40	9350	9440	9020	12150	6550	9350	9143.91	0.00	-2970	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	747	-172.64	0.73	12	0.39	-53.00	12596.00	16470	20240125	-44.44	5370	20231024	70.39	16470	-44.44	20240125	6870	33.19	20240102	16470	-44.44	20240125	5370	70.39	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
51	20240620	150649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-170	5	-1.82	279493500	30568	96.69	9350	9440	9020	12150	6550	9350	9143.34	0.00	-2537	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	750	-173.21	0.73	12	0.37	-53.00	12596.00	16470	20240125	-44.26	5370	20231024	70.95	16470	-44.26	20240125	6870	33.62	20240102	16470	-44.26	20240125	5370	70.95	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
52	20240620	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-220	5	-2.35	246749260	26983	85.35	9350	9440	9020	12150	6550	9350	9144.62	0.00	-1916	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	746	-172.26	0.72	12	0.33	-53.00	12596.00	16470	20240125	-44.57	5370	20231024	70.02	16470	-44.57	20240125	6870	32.90	20240102	16470	-44.57	20240125	5370	70.02	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
53	20240620	130648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-210	5	-2.25	197090790	21508	68.03	9350	9440	9050	12150	6550	9350	9163.60	0.00	-2916	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	746	-172.45	0.73	12	0.26	-53.00	12596.00	16470	20240125	-44.51	5370	20231024	70.20	16470	-44.51	20240125	6870	33.04	20240102	16470	-44.51	20240125	5370	70.20	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
54	20240620	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-240	5	-2.57	170386100	18582	58.78	9350	9440	9050	12150	6550	9350	9169.42	0.00	-2128	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	744	-171.89	0.72	12	0.23	-53.00	12596.00	16470	20240125	-44.69	5370	20231024	69.65	16470	-44.69	20240125	6870	32.61	20240102	16470	-44.69	20240125	5370	69.65	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
55	20240620	110650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-240	5	-2.57	145679140	15864	50.18	9350	9440	9080	12150	6550	9350	9183.00	0.00	-2728	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	744	-171.89	0.72	12	0.19	-53.00	12596.00	16470	20240125	-44.69	5370	20231024	69.65	16470	-44.69	20240125	6870	32.61	20240102	16470	-44.69	20240125	5370	69.65	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
56	20240620	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-170	5	-1.82	72576900	7857	24.85	9350	9440	9160	12150	6550	9350	9237.23	0.00	-1485	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	750	-173.21	0.73	12	0.10	-53.00	12596.00	16470	20240125	-44.26	5370	20231024	70.95	16470	-44.26	20240125	6870	33.62	20240102	16470	-44.26	20240125	5370	70.95	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
57	20240620	090655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-100	5	-1.07	7775010	833	2.63	9350	9440	9250	12150	6550	9350	9333.75	0.00	-512	9523	9436	9293	9206	9063	9480	9250	41	2800	500	5790	10	1	8166558	755	-174.53	0.73	12	0.01	-53.00	12596.00	16470	20240125	-43.84	5370	20231024	72.25	16470	-43.84	20240125	6870	34.64	20240102	16470	-43.84	20240125	5370	72.25	20231024	4.06	N	087600	500	40 억	0	N	N	N	N
58	20240619	160646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	100	2	1.08	292192510	31594	69.87	9210	9380	9150	12020	6480	9250	9248.35	0.00	8609	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	764	-176.42	0.74	12	0.39	-53.00	12596.00	16470	20240125	-43.23	5370	20231024	74.12	16470	-43.23	20240125	6870	36.10	20240102	16470	-43.23	20240125	5370	74.12	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
59	20240619	150644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	30	2	0.32	279084600	30182	66.75	9210	9380	9150	12020	6480	9250	9246.72	0.00	8112	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	758	-175.09	0.74	12	0.37	-53.00	12596.00	16470	20240125	-43.66	5370	20231024	72.81	16470	-43.66	20240125	6870	35.08	20240102	16470	-43.66	20240125	5370	72.81	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
60	20240619	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	0	3	0.00	261744000	28308	62.60	9210	9380	9150	12020	6480	9250	9246.29	0.00	6974	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	755	-174.53	0.73	12	0.35	-53.00	12596.00	16470	20240125	-43.84	5370	20231024	72.25	16470	-43.84	20240125	6870	34.64	20240102	16470	-43.84	20240125	5370	72.25	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
61	20240619	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	20	2	0.22	245909350	26598	58.82	9210	9380	9150	12020	6480	9250	9245.41	0.00	6073	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	757	-174.91	0.74	12	0.33	-53.00	12596.00	16470	20240125	-43.72	5370	20231024	72.63	16470	-43.72	20240125	6870	34.93	20240102	16470	-43.72	20240125	5370	72.63	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
62	20240619	120644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	30	2	0.32	240384570	26001	57.50	9210	9380	9150	12020	6480	9250	9245.20	0.00	6316	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	758	-175.09	0.74	12	0.32	-53.00	12596.00	16470	20240125	-43.66	5370	20231024	72.81	16470	-43.66	20240125	6870	35.08	20240102	16470	-43.66	20240125	5370	72.81	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
63	20240619	110645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-20	5	-0.22	200439040	21666	47.92	9210	9380	9150	12020	6480	9250	9251.32	0.00	5148	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	754	-174.15	0.73	12	0.27	-53.00	12596.00	16470	20240125	-43.96	5370	20231024	71.88	16470	-43.96	20240125	6870	34.35	20240102	16470	-43.96	20240125	5370	71.88	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
64	20240619	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	0	3	0.00	158786300	17158	37.95	9210	9380	9150	12020	6480	9250	9254.36	0.00	3706	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	755	-174.53	0.73	12	0.21	-53.00	12596.00	16470	20240125	-43.84	5370	20231024	72.25	16470	-43.84	20240125	6870	34.64	20240102	16470	-43.84	20240125	5370	72.25	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
65	20240619	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	50	2	0.54	24532190	2644	5.85	9210	9380	9210	12020	6480	9250	9278.44	0.00	732	9710	9480	9340	9110	8970	9410	9040	41	2770	500	5730	10	1	8166558	759	-175.47	0.74	12	0.03	-53.00	12596.00	16470	20240125	-43.53	5370	20231024	73.18	16470	-43.53	20240125	6870	35.37	20240102	16470	-43.53	20240125	5370	73.18	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
66	20240618	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-150	5	-1.60	423264540	45202	150.31	9320	9570	9200	12220	6580	9400	9364.81	0.00	-3621	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	755	-174.53	0.73	12	0.55	-53.00	12596.00	16470	20240125	-43.84	5370	20231024	72.25	16470	-43.84	20240125	6870	34.64	20240102	16470	-43.84	20240125	5370	72.25	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
67	20240618	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-130	5	-1.38	391728150	41788	138.96	9320	9570	9210	12220	6580	9400	9374.18	0.00	-3621	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	757	-174.91	0.74	12	0.51	-53.00	12596.00	16470	20240125	-43.72	5370	20231024	72.63	16470	-43.72	20240125	6870	34.93	20240102	16470	-43.72	20240125	5370	72.63	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
68	20240618	140642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-20	5	-0.21	316591100	33691	112.03	9320	9570	9300	12220	6580	9400	9396.90	0.00	-3642	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	766	-176.98	0.74	12	0.41	-53.00	12596.00	16470	20240125	-43.05	5370	20231024	74.67	16470	-43.05	20240125	6870	36.54	20240102	16470	-43.05	20240125	5370	74.67	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
69	20240618	130645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	0	3	0.00	292072030	31060	103.29	9320	9570	9300	12220	6580	9400	9403.48	0.00	-3408	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	768	-177.36	0.75	12	0.38	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
70	20240618	120646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-80	5	-0.85	267776700	28451	94.61	9320	9570	9300	12220	6580	9400	9411.86	0.00	-3575	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	761	-175.85	0.74	12	0.35	-53.00	12596.00	16470	20240125	-43.41	5370	20231024	73.56	16470	-43.41	20240125	6870	35.66	20240102	16470	-43.41	20240125	5370	73.56	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
71	20240618	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	0	3	0.00	241607450	25650	85.30	9320	9570	9300	12220	6580	9400	9419.39	0.00	-4067	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	768	-177.36	0.75	12	0.31	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
72	20240618	100643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	30	2	0.32	213707610	22675	75.40	9320	9570	9300	12220	6580	9400	9424.81	0.00	-4561	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	770	-177.92	0.75	12	0.28	-53.00	12596.00	16470	20240125	-42.74	5370	20231024	75.61	16470	-42.74	20240125	6870	37.26	20240102	16470	-42.74	20240125	5370	75.61	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
73	20240618	090649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	170	2	1.81	119408320	12645	42.05	9320	9570	9300	12220	6580	9400	9443.13	0.00	-8730	9780	9590	9420	9230	9060	9505	9145	41	2820	500	5820	10	1	8166558	782	-180.57	0.76	12	0.15	-53.00	12596.00	16470	20240125	-41.89	5370	20231024	78.21	16470	-41.89	20240125	6870	39.30	20240102	16470	-41.89	20240125	5370	78.21	20231024	4.05	N	087600	500	40 억	0	N	N	N	N
74	20240617	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-100	5	-1.05	282360460	30059	38.97	9500	9610	9250	12350	6650	9500	9393.53	0.00	1664	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	768	-177.36	0.75	12	0.37	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
75	20240617	150643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-110	5	-1.16	271698300	28926	37.50	9500	9610	9250	12350	6650	9500	9392.87	0.00	1616	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	767	-177.17	0.75	12	0.35	-53.00	12596.00	16470	20240125	-42.99	5370	20231024	74.86	16470	-42.99	20240125	6870	36.68	20240102	16470	-42.99	20240125	5370	74.86	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
76	20240617	140635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-110	5	-1.16	238808940	25426	32.96	9500	9610	9250	12350	6650	9500	9392.31	0.00	-42	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	767	-177.17	0.75	12	0.31	-53.00	12596.00	16470	20240125	-42.99	5370	20231024	74.86	16470	-42.99	20240125	6870	36.68	20240102	16470	-42.99	20240125	5370	74.86	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
77	20240617	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-130	5	-1.37	216999180	23102	29.95	9500	9610	9250	12350	6650	9500	9393.09	0.00	-1087	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	765	-176.79	0.74	12	0.28	-53.00	12596.00	16470	20240125	-43.11	5370	20231024	74.49	16470	-43.11	20240125	6870	36.39	20240102	16470	-43.11	20240125	5370	74.49	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
78	20240617	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-50	5	-0.53	136951220	14508	18.81	9500	9610	9340	12350	6650	9500	9439.70	0.00	-3140	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	772	-178.30	0.75	12	0.18	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
79	20240617	110631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-20	5	-0.21	101101770	10688	13.86	9500	9610	9370	12350	6650	9500	9459.37	0.00	-1811	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	774	-178.87	0.75	12	0.13	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
80	20240617	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	30	2	0.32	66335110	7023	9.10	9500	9610	9370	12350	6650	9500	9445.41	0.00	-350	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	778	-179.81	0.76	12	0.09	-53.00	12596.00	16470	20240125	-42.14	5370	20231024	77.47	16470	-42.14	20240125	6870	38.72	20240102	16470	-42.14	20240125	5370	77.47	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
81	20240617	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-20	5	-0.21	10063870	1061	1.38	9500	9520	9460	12350	6650	9500	9485.27	0.00	-365	10460	9980	9730	9250	9000	9855	9125	41	2850	500	5890	10	1	8166558	774	-178.87	0.75	12	0.01	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	4.12	N	087600	500	40 억	0	N	N	N	N
82	20240614	160540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-400	5	-4.04	752103230	77020	159.99	9810	10210	9480	12870	6930	9900	9765.38	0.08	-14186	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	776	-179.25	0.75	12	0.94	-53.00	12596.00	16470	20240125	-42.32	5370	20231024	76.91	16470	-42.32	20240125	6870	38.28	20240102	16470	-42.32	20240125	5370	76.91	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
83	20240614	150542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	-340	5	-3.43	695292000	71046	147.58	9810	10210	9480	12870	6930	9900	9786.50	0.08	-12738	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	781	-180.38	0.76	12	0.87	-53.00	12596.00	16470	20240125	-41.96	5370	20231024	78.03	16470	-41.96	20240125	6870	39.16	20240102	16470	-41.96	20240125	5370	78.03	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
84	20240614	140541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	-260	5	-2.63	548474760	55643	115.58	9810	10210	9520	12870	6930	9900	9857.03	0.08	-13094	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	787	-181.89	0.77	12	0.68	-53.00	12596.00	16470	20240125	-41.47	5370	20231024	79.52	16470	-41.47	20240125	6870	40.32	20240102	16470	-41.47	20240125	5370	79.52	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
85	20240614	130541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	-180	5	-1.82	525924390	53307	110.73	9810	10210	9520	12870	6930	9900	9865.95	0.08	-12667	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	794	-183.40	0.77	12	0.65	-53.00	12596.00	16470	20240125	-40.98	5370	20231024	81.01	16470	-40.98	20240125	6870	41.48	20240102	16470	-40.98	20240125	5370	81.01	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
86	20240614	120546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-200	5	-2.02	512062770	51875	107.75	9810	10210	9520	12870	6930	9900	9871.09	0.08	-11937	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	792	-183.02	0.77	12	0.64	-53.00	12596.00	16470	20240125	-41.11	5370	20231024	80.63	16470	-41.11	20240125	6870	41.19	20240102	16470	-41.11	20240125	5370	80.63	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
87	20240614	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	-250	5	-2.53	499310590	50556	105.01	9810	10210	9520	12870	6930	9900	9876.39	0.08	-11763	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	788	-182.08	0.77	12	0.62	-53.00	12596.00	16470	20240125	-41.41	5370	20231024	79.70	16470	-41.41	20240125	6870	40.47	20240102	16470	-41.41	20240125	5370	79.70	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
88	20240614	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	0	3	0.00	313118600	31379	65.18	9810	10210	9810	12870	6930	9900	9978.60	0.08	-3230	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	808	-186.79	0.79	12	0.38	-53.00	12596.00	16470	20240125	-39.89	5370	20231024	84.36	16470	-39.89	20240125	6870	44.10	20240102	16470	-39.89	20240125	5370	84.36	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
89	20240614	090627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	70	2	0.71	60970490	6178	12.83	9810	10000	9810	12870	6930	9900	9868.97	0.08	-423	10193	10046	9903	9756	9613	10120	9830	41	2970	500	6130	10	1	8166558	814	-188.11	0.79	12	0.08	-53.00	12596.00	16470	20240125	-39.47	5370	20231024	85.66	16470	-39.47	20240125	6870	45.12	20240102	16470	-39.47	20240125	5370	85.66	20231024	4.11	N	087600	500	40 억	6495	N	N	N	N
90	20240613	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	80	2	0.81	476033590	48060	132.87	9760	10050	9760	12760	6880	9820	9905.01	0.07	1380	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	808	-186.79	0.79	12	0.59	-53.00	12596.00	16470	20240125	-39.89	5370	20231024	84.36	16470	-39.89	20240125	6870	44.10	20240102	16470	-39.89	20240125	5370	84.36	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
91	20240613	150630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	50	2	0.51	459426190	46381	128.23	9760	10050	9760	12760	6880	9820	9905.48	0.07	1586	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	806	-186.23	0.78	12	0.57	-53.00	12596.00	16470	20240125	-40.07	5370	20231024	83.80	16470	-40.07	20240125	6870	43.67	20240102	16470	-40.07	20240125	5370	83.80	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
92	20240613	140623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	40	2	0.41	423797890	42758	118.21	9760	10050	9760	12760	6880	9820	9911.55	0.07	1044	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	805	-186.04	0.78	12	0.52	-53.00	12596.00	16470	20240125	-40.13	5370	20231024	83.61	16470	-40.13	20240125	6870	43.52	20240102	16470	-40.13	20240125	5370	83.61	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
93	20240613	130623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	200	2	2.04	359120800	36208	100.11	9760	10050	9760	12760	6880	9820	9918.27	0.07	197	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	818	-189.06	0.80	12	0.44	-53.00	12596.00	16470	20240125	-39.16	5370	20231024	86.59	16470	-39.16	20240125	6870	45.85	20240102	16470	-39.16	20240125	5370	86.59	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
94	20240613	120625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	170	2	1.73	340770670	34371	95.03	9760	10050	9760	12760	6880	9820	9914.48	0.07	577	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	816	-188.49	0.79	12	0.42	-53.00	12596.00	16470	20240125	-39.34	5370	20231024	86.03	16470	-39.34	20240125	6870	45.41	20240102	16470	-39.34	20240125	5370	86.03	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
95	20240613	110619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	110	2	1.12	278620710	28161	77.86	9760	10050	9760	12760	6880	9820	9893.85	0.07	1242	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	811	-187.36	0.79	12	0.34	-53.00	12596.00	16470	20240125	-39.71	5370	20231024	84.92	16470	-39.71	20240125	6870	44.54	20240102	16470	-39.71	20240125	5370	84.92	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
96	20240613	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	50	2	0.51	195831670	19866	54.92	9760	9980	9760	12760	6880	9820	9857.63	0.07	3830	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	806	-186.23	0.78	12	0.24	-53.00	12596.00	16470	20240125	-40.07	5370	20231024	83.80	16470	-40.07	20240125	6870	43.67	20240102	16470	-40.07	20240125	5370	83.80	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
97	20240613	090627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9920	100	2	1.02	116380670	11817	32.67	9760	9980	9760	12760	6880	9820	9848.58	0.07	2913	10020	9920	9790	9690	9560	9970	9740	41	2940	500	6080	10	1	8166558	810	-187.17	0.79	12	0.14	-53.00	12596.00	16470	20240125	-39.77	5370	20231024	84.73	16470	-39.77	20240125	6870	44.40	20240102	16470	-39.77	20240125	5370	84.73	20231024	4.21	N	087600	500	40 억	5941	N	N	N	N
98	20240612	160614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	70	2	0.72	349318290	35807	54.61	9750	9890	9660	12670	6830	9750	9755.41	0.10	-1165	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	802	-185.28	0.78	12	0.44	-53.00	12596.00	16470	20240125	-40.38	5370	20231024	82.87	16470	-40.38	20240125	6870	42.94	20240102	16470	-40.38	20240125	5370	82.87	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
99	20240612	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	90	2	0.92	332646240	34108	52.02	9750	9890	9660	12670	6830	9750	9752.73	0.10	-2069	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	804	-185.66	0.78	12	0.42	-53.00	12596.00	16470	20240125	-40.26	5370	20231024	83.24	16470	-40.26	20240125	6870	43.23	20240102	16470	-40.26	20240125	5370	83.24	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
100	20240612	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	60	2	0.62	255090100	26224	40.00	9750	9860	9660	12670	6830	9750	9727.35	0.10	-4862	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	801	-185.09	0.78	12	0.32	-53.00	12596.00	16470	20240125	-40.44	5370	20231024	82.68	16470	-40.44	20240125	6870	42.79	20240102	16470	-40.44	20240125	5370	82.68	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
101	20240612	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-50	5	-0.51	178039570	18316	27.93	9750	9860	9680	12670	6830	9750	9720.43	0.10	-2359	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	792	-183.02	0.77	12	0.22	-53.00	12596.00	16470	20240125	-41.11	5370	20231024	80.63	16470	-41.11	20240125	6870	41.19	20240102	16470	-41.11	20240125	5370	80.63	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
102	20240612	120615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	0	3	0.00	128618580	13226	20.17	9750	9860	9680	12670	6830	9750	9724.67	0.10	1424	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	796	-183.96	0.77	12	0.16	-53.00	12596.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
103	20240612	110616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	10	2	0.10	114767990	11807	18.01	9750	9860	9680	12670	6830	9750	9720.32	0.10	1887	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	797	-184.15	0.77	12	0.14	-53.00	12596.00	16470	20240125	-40.74	5370	20231024	81.75	16470	-40.74	20240125	6870	42.07	20240102	16470	-40.74	20240125	5370	81.75	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
104	20240612	100617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9740	-10	5	-0.10	86029250	8856	13.51	9750	9860	9680	12670	6830	9750	9714.21	0.10	1750	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	795	-183.77	0.77	12	0.11	-53.00	12596.00	16470	20240125	-40.86	5370	20231024	81.38	16470	-40.86	20240125	6870	41.78	20240102	16470	-40.86	20240125	5370	81.38	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
105	20240612	090617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	20	2	0.21	11864850	1217	1.86	9750	9770	9740	12670	6830	9750	9749.26	0.10	-686	10210	9980	9650	9420	9090	10095	9535	41	2920	500	6040	10	1	8166558	798	-184.34	0.78	12	0.01	-53.00	12596.00	16470	20240125	-40.68	5370	20231024	81.94	16470	-40.68	20240125	6870	42.21	20240102	16470	-40.68	20240125	5370	81.94	20231024	4.35	N	087600	500	40 억	7897	N	N	N	N
106	20240610	160611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-220	5	-2.24	593809380	62271	132.27	9800	9870	9440	12750	6870	9810	9535.70	0.05	5427	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	783	-180.94	0.76	12	0.76	-53.00	12596.00	16470	20240125	-41.77	5370	20231024	78.58	16470	-41.77	20240125	6870	39.59	20240102	16470	-41.77	20240125	5370	78.58	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
107	20240610	150618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-350	5	-3.57	567770640	59531	126.45	9800	9870	9440	12750	6870	9810	9537.21	0.05	4975	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	773	-178.49	0.75	12	0.73	-53.00	12596.00	16470	20240125	-42.56	5370	20231024	76.16	16470	-42.56	20240125	6870	37.70	20240102	16470	-42.56	20240125	5370	76.16	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
108	20240610	140613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-300	5	-3.06	485911410	50896	108.11	9800	9870	9440	12750	6870	9810	9546.94	0.05	3931	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	777	-179.43	0.76	12	0.62	-53.00	12596.00	16470	20240125	-42.26	5370	20231024	77.09	16470	-42.26	20240125	6870	38.43	20240102	16470	-42.26	20240125	5370	77.09	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
109	20240610	130611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-310	5	-3.16	468586860	49072	104.24	9800	9870	9440	12750	6870	9810	9548.75	0.05	3622	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	776	-179.25	0.75	12	0.60	-53.00	12596.00	16470	20240125	-42.32	5370	20231024	76.91	16470	-42.32	20240125	6870	38.28	20240102	16470	-42.32	20240125	5370	76.91	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
110	20240610	120612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-340	5	-3.47	375245460	39225	83.32	9800	9870	9460	12750	6870	9810	9566.24	0.05	597	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	773	-178.68	0.75	12	0.48	-53.00	12596.00	16470	20240125	-42.50	5370	20231024	76.35	16470	-42.50	20240125	6870	37.85	20240102	16470	-42.50	20240125	5370	76.35	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
111	20240610	110616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	-230	5	-2.34	294816530	30760	65.34	9800	9870	9460	12750	6870	9810	9584.12	0.05	1527	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	782	-180.75	0.76	12	0.38	-53.00	12596.00	16470	20240125	-41.83	5370	20231024	78.40	16470	-41.83	20240125	6870	39.45	20240102	16470	-41.83	20240125	5370	78.40	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
112	20240610	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-220	5	-2.24	151758670	15784	33.53	9800	9870	9470	12750	6870	9810	9614.22	0.05	611	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	783	-180.94	0.76	12	0.19	-53.00	12596.00	16470	20240125	-41.77	5370	20231024	78.58	16470	-41.77	20240125	6870	39.59	20240102	16470	-41.77	20240125	5370	78.58	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
113	20240610	090618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	30	2	0.31	18465740	1889	4.01	9800	9870	9680	12750	6870	9810	9774.66	0.05	-213	10030	9920	9820	9710	9610	9975	9765	41	2940	500	6080	10	1	8166558	804	-185.66	0.78	12	0.02	-53.00	12596.00	16470	20240125	-40.26	5370	20231024	83.24	16470	-40.26	20240125	6870	43.23	20240102	16470	-40.26	20240125	5370	83.24	20231024	4.58	N	087600	500	40 억	3806	N	N	N	N
114	20240607	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	90	2	0.93	460084730	46908	65.84	9730	9930	9720	12630	6810	9720	9808.79	0.00	7677	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	801	-185.09	0.78	12	0.57	-53.00	12596.00	16470	20240125	-40.44	5370	20231024	82.68	16470	-40.44	20240125	6870	42.79	20240102	16470	-40.44	20240125	5370	82.68	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
115	20240607	150638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	70	2	0.72	436384480	44491	62.45	9730	9930	9720	12630	6810	9720	9808.96	0.00	7673	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	800	-184.72	0.78	12	0.54	-53.00	12596.00	16470	20240125	-40.56	5370	20231024	82.31	16470	-40.56	20240125	6870	42.50	20240102	16470	-40.56	20240125	5370	82.31	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
116	20240607	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	80	2	0.82	347369720	35401	49.69	9730	9930	9720	12630	6810	9720	9813.20	0.00	5439	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	800	-184.91	0.78	12	0.43	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
117	20240607	130628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	80	2	0.82	326609300	33283	46.71	9730	9930	9720	12630	6810	9720	9813.92	0.00	5460	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	800	-184.91	0.78	12	0.41	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
118	20240607	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	110	2	1.13	286385620	29202	40.99	9730	9930	9720	12630	6810	9720	9807.93	0.00	6477	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	803	-185.47	0.78	12	0.36	-53.00	12596.00	16470	20240125	-40.32	5370	20231024	83.05	16470	-40.32	20240125	6870	43.09	20240102	16470	-40.32	20240125	5370	83.05	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
119	20240607	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	30	2	0.31	261931860	26705	37.48	9730	9930	9720	12630	6810	9720	9809.32	0.00	6787	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	796	-183.96	0.77	12	0.33	-53.00	12596.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
120	20240607	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	130	2	1.34	162780580	16538	23.21	9730	9930	9720	12630	6810	9720	9845.03	0.00	6870	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	804	-185.85	0.78	12	0.20	-53.00	12596.00	16470	20240125	-40.19	5370	20231024	83.43	16470	-40.19	20240125	6870	43.38	20240102	16470	-40.19	20240125	5370	83.43	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
121	20240607	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	0	3	0.00	17581070	1805	2.53	9730	9820	9720	12630	6810	9720	9744.10	0.00	-304	10193	9956	9753	9516	9313	10075	9635	41	2910	500	6020	10	1	8166558	794	-183.40	0.77	12	0.02	-53.00	12596.00	16470	20240125	-40.98	5370	20231024	81.01	16470	-40.98	20240125	6870	41.48	20240102	16470	-40.98	20240125	5370	81.01	20231024	4.53	N	087600	500	40 억	0	N	N	N	N
122	20240605	160631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	0	3	0.00	690643760	71067	75.19	9680	9990	9550	12630	6810	9720	9718.21	0.00	12246	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	794	-183.40	0.77	12	0.87	-53.00	12596.00	16470	20240125	-40.98	5370	20231024	81.01	16470	-40.98	20240125	6870	41.48	20240102	16470	-40.98	20240125	5370	81.01	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
123	20240605	150626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	-50	5	-0.51	657884990	67681	71.61	9680	9990	9550	12630	6810	9720	9720.38	0.00	11410	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	790	-182.45	0.77	12	0.83	-53.00	12596.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
124	20240605	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	-50	5	-0.51	572886190	58891	62.31	9680	9990	9550	12630	6810	9720	9727.91	0.00	11078	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	790	-182.45	0.77	12	0.72	-53.00	12596.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
125	20240605	130630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-40	5	-0.41	529109730	54350	57.51	9680	9990	9550	12630	6810	9720	9735.23	0.00	11209	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	791	-182.64	0.77	12	0.67	-53.00	12596.00	16470	20240125	-41.23	5370	20231024	80.26	16470	-41.23	20240125	6870	40.90	20240102	16470	-41.23	20240125	5370	80.26	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
126	20240605	120627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	50	2	0.51	473423830	48596	51.42	9680	9990	9550	12630	6810	9720	9742.03	0.00	14214	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	798	-184.34	0.78	12	0.60	-53.00	12596.00	16470	20240125	-40.68	5370	20231024	81.94	16470	-40.68	20240125	6870	42.21	20240102	16470	-40.68	20240125	5370	81.94	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
127	20240605	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-40	5	-0.41	418350760	42919	45.41	9680	9990	9550	12630	6810	9720	9747.45	0.00	14631	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	791	-182.64	0.77	12	0.53	-53.00	12596.00	16470	20240125	-41.23	5370	20231024	80.26	16470	-41.23	20240125	6870	40.90	20240102	16470	-41.23	20240125	5370	80.26	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
128	20240605	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	-10	5	-0.10	199254570	20468	21.66	9680	9990	9550	12630	6810	9720	9734.93	0.00	3055	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	793	-183.21	0.77	12	0.25	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
129	20240605	090627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	10	2	0.10	12635230	1303	1.38	9680	9850	9670	12630	6810	9720	9697.03	0.00	-159	10493	10106	9903	9516	9313	10005	9415	41	2910	500	6020	10	1	8166558	795	-183.58	0.77	12	0.02	-53.00	12596.00	16470	20240125	-40.92	5370	20231024	81.19	16470	-40.92	20240125	6870	41.63	20240102	16470	-40.92	20240125	5370	81.19	20231024	4.45	N	087600	500	40 억	0	N	N	N	N
130	20240604	160623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	-410	5	-4.05	932766560	94369	109.05	10170	10290	9700	13160	7100	10130	9884.30	0.00	-356	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	794	-183.40	0.77	12	1.16	-53.00	12596.00	16470	20240125	-40.98	5370	20231024	81.01	16470	-40.98	20240125	6870	41.48	20240102	16470	-40.98	20240125	5370	81.01	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
131	20240604	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	-410	5	-4.05	879644620	88910	102.74	10170	10290	9710	13160	7100	10130	9893.65	0.00	-2292	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	794	-183.40	0.77	12	1.09	-53.00	12596.00	16470	20240125	-40.98	5370	20231024	81.01	16470	-40.98	20240125	6870	41.48	20240102	16470	-40.98	20240125	5370	81.01	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
132	20240604	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	-330	5	-3.26	712624330	71798	82.97	10170	10290	9780	13160	7100	10130	9925.41	0.00	-6428	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	800	-184.91	0.78	12	0.88	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
133	20240604	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	-270	5	-2.67	583556190	58674	67.80	10170	10290	9790	13160	7100	10130	9945.74	0.00	-2616	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	805	-186.04	0.78	12	0.72	-53.00	12596.00	16470	20240125	-40.13	5370	20231024	83.61	16470	-40.13	20240125	6870	43.52	20240102	16470	-40.13	20240125	5370	83.61	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
134	20240604	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	-330	5	-3.26	475159150	47638	55.05	10170	10290	9800	13160	7100	10130	9974.37	0.00	-3669	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	800	-184.91	0.78	12	0.58	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
135	20240604	110618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	-120	5	-1.18	348088780	34785	40.20	10170	10290	9900	13160	7100	10130	10006.86	0.00	-1827	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	817	-188.87	0.79	12	0.43	-53.00	12596.00	16470	20240125	-39.22	5370	20231024	86.41	16470	-39.22	20240125	6870	45.71	20240102	16470	-39.22	20240125	5370	86.41	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
136	20240604	100621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-90	5	-0.89	286776420	28643	33.10	10170	10290	9900	13160	7100	10130	10012.09	0.00	-2057	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	820	-189.43	0.80	12	0.35	-53.00	12596.00	16470	20240125	-39.04	5370	20231024	86.96	16470	-39.04	20240125	6870	46.14	20240102	16470	-39.04	20240125	5370	86.96	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
137	20240604	090622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	-220	5	-2.17	66028810	6540	7.56	10170	10290	9900	13160	7100	10130	10096.15	0.00	-2689	10463	10296	10143	9976	9823	10220	9900	41	3030	500	6280	10	1	8166558	809	-186.98	0.79	12	0.08	-53.00	12596.00	16470	20240125	-39.83	5370	20231024	84.54	16470	-39.83	20240125	6870	44.25	20240102	16470	-39.83	20240125	5370	84.54	20231024	4.54	N	087600	500	40 억	0	N	N	N	N
138	20240603	160615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	-70	5	-0.69	864693940	85298	64.16	10170	10310	9990	13260	7140	10200	10137.34	0.01	-13307	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	827	-191.13	0.80	12	1.04	-53.00	12596.00	16470	20240125	-38.49	5370	20231024	88.64	16470	-38.49	20240125	6870	47.45	20240102	16470	-38.49	20240125	5370	88.64	20231024	4.39	N	087600	500	40 억	464	N	N	N	N
139	20240603	150616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	-60	5	-0.59	829793350	81855	61.57	10170	10310	9990	13260	7140	10200	10137.36	0.01	-13110	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	828	-191.32	0.81	12	1.00	-53.00	12596.00	16470	20240125	-38.43	5370	20231024	88.83	16470	-38.43	20240125	6870	47.60	20240102	16470	-38.43	20240125	5370	88.83	20231024	4.39	N	087600	500	40 억	464	N	N	N	N
140	20240603	140612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	-80	5	-0.78	764669790	75425	56.73	10170	10310	9990	13260	7140	10200	10138.15	0.01	-11819	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	826	-190.94	0.80	12	0.92	-53.00	12596.00	16470	20240125	-38.55	5370	20231024	88.45	16470	-38.55	20240125	6870	47.31	20240102	16470	-38.55	20240125	5370	88.45	20231024	4.39	N	087600	500	40 억	464	N	N	N	N
141	20240603	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	-50	5	-0.49	685869870	67676	50.91	10170	10310	9990	13260	7140	10200	10134.61	0.01	-8900	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	829	-191.51	0.81	12	0.83	-53.00	12596.00	16470	20240125	-38.37	5370	20231024	89.01	16470	-38.37	20240125	6870	47.74	20240102	16470	-38.37	20240125	5370	89.01	20231024	4.39	N	087600	500	40 억	464	N	N	N	N
142	20240603	120614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	-120	5	-1.18	633744330	62521	47.03	10170	10310	9990	13260	7140	10200	10136.50	0.01	-5738	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	823	-190.19	0.80	12	0.77	-53.00	12596.00	16470	20240125	-38.80	5370	20231024	87.71	16470	-38.80	20240125	6870	46.72	20240102	16470	-38.80	20240125	5370	87.71	20231024	4.39	N	087600	500	40 억	464	N	N	N	N
143	20240603	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	-130	5	-1.27	542709530	53487	40.23	10170	10310	9990	13260	7140	10200	10146.57	0.01	-2316	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	822	-190.00	0.80	12	0.65	-53.00	12596.00	16470	20240125	-38.86	5370	20231024	87.52	16470	-38.86	20240125	6870	46.58	20240102	16470	-38.86	20240125	5370	87.52	20231024	4.39	N	087600	500	40 억	464	N	N	N	N
144	20240603	100608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	0	3	0.00	377424740	37165	27.96	10170	10310	9990	13260	7140	10200	10155.38	0.01	-2703	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	833	-192.45	0.81	12	0.46	-53.00	12596.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	4.39	N	087600	500	40 억	464	N	N	N	N
145	20240603	090607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	-80	5	-0.78	74125420	7318	5.50	10170	10200	10070	13260	7140	10200	10129.19	0.01	-1887	10720	10460	10150	9890	9580	10590	10020	41	3060	500	6320	10	1	8166558	826	-190.94	0.80	12	0.09	-53.00	12596.00	16470	20240125	-38.55	5370	20231024	88.45	16470	-38.55	20240125	6870	47.31	20240102	16470	-38.55	20240125	5370	88.45	20231024	4.39	N	087600	500	40 억	464	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History