KissMeData/032580/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-14	5	-0.91	394019412	256524	110.41	1536	1546	1528	2000	1080	1542	1536.11	31.40	-10067	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	506	47.75	1.01	12	0.77	32.00	1510.00	2605	20230908	-41.34	1262	20230817	21.08	1965	-22.24	20240408	1448	5.52	20240201	2605	-41.34	20230908	1262	21.08	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
3	20240628	150425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-5	5	-0.32	361670732	235367	101.30	1536	1546	1532	2000	1080	1542	1536.62	31.40	-9838	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	509	48.03	1.02	12	0.71	32.00	1510.00	2605	20230908	-41.00	1262	20230817	21.79	1965	-21.78	20240408	1448	6.15	20240201	2605	-41.00	20230908	1262	21.79	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
4	20240628	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	1	2	0.06	282767238	184009	79.20	1536	1546	1534	2000	1080	1542	1536.70	31.40	-1845	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	511	48.22	1.02	12	0.56	32.00	1510.00	2605	20230908	-40.77	1262	20230817	22.27	1965	-21.48	20240408	1448	6.56	20240201	2605	-40.77	20230908	1262	22.27	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
5	20240628	130424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-7	5	-0.45	237280389	154484	66.49	1536	1546	1534	2000	1080	1542	1535.95	31.40	-6507	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	509	47.97	1.02	12	0.47	32.00	1510.00	2605	20230908	-41.07	1262	20230817	21.63	1965	-21.88	20240408	1448	6.01	20240201	2605	-41.07	20230908	1262	21.63	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
6	20240628	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-2	5	-0.13	218153336	142038	61.13	1536	1546	1534	2000	1080	1542	1535.88	31.40	-5765	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	510	48.12	1.02	12	0.43	32.00	1510.00	2605	20230908	-40.88	1262	20230817	22.03	1965	-21.63	20240408	1448	6.35	20240201	2605	-40.88	20230908	1262	22.03	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
7	20240628	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	0	3	0.00	161122695	104880	45.14	1536	1546	1534	2000	1080	1542	1536.26	31.40	6593	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	511	48.19	1.02	12	0.32	32.00	1510.00	2605	20230908	-40.81	1262	20230817	22.19	1965	-21.53	20240408	1448	6.49	20240201	2605	-40.81	20230908	1262	22.19	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
8	20240628	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-2	5	-0.13	106703355	69454	29.89	1536	1546	1534	2000	1080	1542	1536.32	31.40	7013	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	510	48.12	1.02	12	0.21	32.00	1510.00	2605	20230908	-40.88	1262	20230817	22.03	1965	-21.63	20240408	1448	6.35	20240201	2605	-40.88	20230908	1262	22.03	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
9	20240628	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	4	2	0.26	49130614	31981	13.76	1536	1546	1535	2000	1080	1542	1536.24	31.40	12211	1592	1567	1554	1529	1516	1560	1522	166	458	500	980	1	1	33132064	512	48.31	1.02	12	0.10	32.00	1510.00	2605	20230908	-40.65	1262	20230817	22.50	1965	-21.32	20240408	1448	6.77	20240201	2605	-40.65	20230908	1262	22.50	20230817	6.19	N	032580	500	165 억	10402695	N	N	N	N
10	20240627	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-5	5	-0.32	356867363	229024	130.52	1555	1579	1541	2010	1083	1547	1558.25	31.52	-43509	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	511	48.19	1.02	12	0.69	32.00	1510.00	2605	20230908	-40.81	1262	20230817	22.19	1965	-21.53	20240408	1448	6.49	20240201	2605	-40.81	20230908	1262	22.19	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
11	20240627	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	5	2	0.32	326587094	209404	119.34	1555	1579	1541	2010	1083	1547	1559.60	31.52	-47436	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	514	48.50	1.03	12	0.63	32.00	1510.00	2605	20230908	-40.42	1262	20230817	22.98	1965	-21.02	20240408	1448	7.18	20240201	2605	-40.42	20230908	1262	22.98	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
12	20240627	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	1	2	0.06	284447762	182156	103.81	1555	1579	1547	2010	1083	1547	1561.56	31.52	-37171	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	513	48.38	1.03	12	0.55	32.00	1510.00	2605	20230908	-40.58	1262	20230817	22.66	1965	-21.22	20240408	1448	6.91	20240201	2605	-40.58	20230908	1262	22.66	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
13	20240627	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	1	2	0.06	262326483	167908	95.69	1555	1579	1547	2010	1083	1547	1562.32	31.52	-34883	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	513	48.38	1.03	12	0.51	32.00	1510.00	2605	20230908	-40.58	1262	20230817	22.66	1965	-21.22	20240408	1448	6.91	20240201	2605	-40.58	20230908	1262	22.66	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
14	20240627	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	3	2	0.19	227191116	145250	82.78	1555	1579	1547	2010	1083	1547	1564.14	31.52	-32272	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	514	48.44	1.03	12	0.44	32.00	1510.00	2605	20230908	-40.50	1262	20230817	22.82	1965	-21.12	20240408	1448	7.04	20240201	2605	-40.50	20230908	1262	22.82	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
15	20240627	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	18	2	1.16	188838704	120573	68.72	1555	1579	1547	2010	1083	1547	1566.18	31.52	-31207	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	519	48.91	1.04	12	0.36	32.00	1510.00	2605	20230908	-39.92	1262	20230817	24.01	1965	-20.36	20240408	1448	8.08	20240201	2605	-39.92	20230908	1262	24.01	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
16	20240627	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	9	2	0.58	134891470	86277	49.17	1555	1579	1547	2010	1083	1547	1563.47	31.52	-28716	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	516	48.62	1.03	12	0.26	32.00	1510.00	2605	20230908	-40.27	1262	20230817	23.30	1965	-20.81	20240408	1448	7.46	20240201	2605	-40.27	20230908	1262	23.30	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
17	20240627	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	15	2	0.97	33622892	21645	12.34	1555	1562	1547	2010	1083	1547	1553.38	31.52	-3297	1571	1559	1548	1536	1525	1565	1542	166	463	500	990	1	1	33132064	518	48.81	1.03	12	0.07	32.00	1510.00	2605	20230908	-40.04	1262	20230817	23.77	1965	-20.51	20240408	1448	7.87	20240201	2605	-40.04	20230908	1262	23.77	20230817	6.30	N	032580	500	165 억	10444715	N	N	N	N
18	20240626	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	10	2	0.65	264015934	170959	50.60	1541	1560	1537	1998	1076	1537	1544.32	31.51	6077	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	513	48.34	1.02	12	0.52	32.00	1510.00	2605	20230908	-40.61	1262	20230817	22.58	1965	-21.27	20240408	1448	6.84	20240201	2605	-40.61	20230908	1262	22.58	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
19	20240626	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	10	2	0.65	208591095	135039	39.97	1541	1560	1538	1998	1076	1537	1544.67	31.51	6874	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	513	48.34	1.02	12	0.41	32.00	1510.00	2605	20230908	-40.61	1262	20230817	22.58	1965	-21.27	20240408	1448	6.84	20240201	2605	-40.61	20230908	1262	22.58	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
20	20240626	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	7	2	0.46	188239787	121890	36.08	1541	1560	1538	1998	1076	1537	1544.34	31.51	10601	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	512	48.25	1.02	12	0.37	32.00	1510.00	2605	20230908	-40.73	1262	20230817	22.35	1965	-21.42	20240408	1448	6.63	20240201	2605	-40.73	20230908	1262	22.35	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
21	20240626	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	8	2	0.52	163628018	105976	31.37	1541	1560	1538	1998	1076	1537	1544.01	31.51	10885	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	512	48.28	1.02	12	0.32	32.00	1510.00	2605	20230908	-40.69	1262	20230817	22.42	1965	-21.37	20240408	1448	6.70	20240201	2605	-40.69	20230908	1262	22.42	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
22	20240626	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	10	2	0.65	108089043	70030	20.73	1541	1560	1538	1998	1076	1537	1543.47	31.51	3537	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	513	48.34	1.02	12	0.21	32.00	1510.00	2605	20230908	-40.61	1262	20230817	22.58	1965	-21.27	20240408	1448	6.84	20240201	2605	-40.61	20230908	1262	22.58	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
23	20240626	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	11	2	0.72	98548481	63870	18.90	1541	1560	1538	1998	1076	1537	1542.95	31.51	6539	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	513	48.38	1.03	12	0.19	32.00	1510.00	2605	20230908	-40.58	1262	20230817	22.66	1965	-21.22	20240408	1448	6.91	20240201	2605	-40.58	20230908	1262	22.66	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
24	20240626	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	11	2	0.72	60218756	39068	11.56	1541	1555	1538	1998	1076	1537	1541.38	31.51	7671	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	513	48.38	1.03	12	0.12	32.00	1510.00	2605	20230908	-40.58	1262	20230817	22.66	1965	-21.22	20240408	1448	6.91	20240201	2605	-40.58	20230908	1262	22.66	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
25	20240626	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	17	2	1.11	3544971	2296	0.68	1541	1555	1541	1998	1076	1537	1543.98	31.51	122	1630	1583	1552	1505	1474	1607	1529	166	461	500	980	1	1	33132064	515	48.56	1.03	12	0.01	32.00	1510.00	2605	20230908	-40.35	1262	20230817	23.14	1965	-20.92	20240408	1448	7.32	20240201	2605	-40.35	20230908	1262	23.14	20230817	6.39	N	032580	500	165 억	10438722	N	N	N	N
26	20240625	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-6	5	-0.39	522484004	337572	150.98	1529	1599	1521	2005	1081	1543	1547.81	31.56	-17254	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	509	48.03	1.02	12	1.02	32.00	1510.00	2605	20230908	-41.00	1262	20230817	21.79	1965	-21.78	20240408	1448	6.15	20240201	2605	-41.00	20230908	1262	21.79	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
27	20240625	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-1	5	-0.06	501948519	324231	145.01	1529	1599	1521	2005	1081	1543	1548.12	31.56	-15864	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	511	48.19	1.02	12	0.98	32.00	1510.00	2605	20230908	-40.81	1262	20230817	22.19	1965	-21.53	20240408	1448	6.49	20240201	2605	-40.81	20230908	1262	22.19	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
28	20240625	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	3	2	0.19	467787261	302107	135.12	1529	1599	1521	2005	1081	1543	1548.42	31.56	-16572	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	512	48.31	1.02	12	0.91	32.00	1510.00	2605	20230908	-40.65	1262	20230817	22.50	1965	-21.32	20240408	1448	6.77	20240201	2605	-40.65	20230908	1262	22.50	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
29	20240625	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-1	5	-0.06	247868613	161450	72.21	1529	1550	1521	2005	1081	1543	1535.27	31.56	-13163	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	511	48.19	1.02	12	0.49	32.00	1510.00	2605	20230908	-40.81	1262	20230817	22.19	1965	-21.53	20240408	1448	6.49	20240201	2605	-40.81	20230908	1262	22.19	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
30	20240625	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	4	2	0.26	229530052	149544	66.88	1529	1550	1521	2005	1081	1543	1534.87	31.56	-12918	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	513	48.34	1.02	12	0.45	32.00	1510.00	2605	20230908	-40.61	1262	20230817	22.58	1965	-21.27	20240408	1448	6.84	20240201	2605	-40.61	20230908	1262	22.58	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
31	20240625	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	7	2	0.45	216279657	140957	63.04	1529	1550	1521	2005	1081	1543	1534.37	31.56	-9078	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	514	48.44	1.03	12	0.43	32.00	1510.00	2605	20230908	-40.50	1262	20230817	22.82	1965	-21.12	20240408	1448	7.04	20240201	2605	-40.50	20230908	1262	22.82	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
32	20240625	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-7	5	-0.45	160497757	104754	46.85	1529	1545	1521	2005	1081	1543	1532.14	31.56	6677	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	509	48.00	1.02	12	0.32	32.00	1510.00	2605	20230908	-41.04	1262	20230817	21.71	1965	-21.83	20240408	1448	6.08	20240201	2605	-41.04	20230908	1262	21.71	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
33	20240625	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-11	5	-0.71	16493187	10769	4.82	1529	1543	1529	2005	1081	1543	1531.54	31.56	309	1599	1570	1552	1523	1505	1562	1515	166	462	500	980	1	1	33132064	508	47.88	1.01	12	0.03	32.00	1510.00	2605	20230908	-41.19	1262	20230817	21.39	1965	-22.04	20240408	1448	5.80	20240201	2605	-41.19	20230908	1262	21.39	20230817	6.32	N	032580	500	165 억	10455976	N	N	N	N
34	20240624	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	-34	5	-2.16	331332531	213432	76.76	1574	1581	1534	2050	1104	1577	1552.45	31.69	-42729	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	511	48.22	1.02	12	0.64	32.00	1510.00	2605	20230908	-40.77	1262	20230817	22.27	1965	-21.48	20240408	1448	6.56	20240201	2605	-40.77	20230908	1262	22.27	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
35	20240624	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-38	5	-2.41	306052356	197013	70.85	1574	1581	1534	2050	1104	1577	1553.46	31.69	-44031	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	510	48.09	1.02	12	0.59	32.00	1510.00	2605	20230908	-40.92	1262	20230817	21.95	1965	-21.68	20240408	1448	6.28	20240201	2605	-40.92	20230908	1262	21.95	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
36	20240624	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-23	5	-1.46	255946428	164485	59.15	1574	1581	1534	2050	1104	1577	1556.05	31.69	-44915	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	515	48.56	1.03	12	0.50	32.00	1510.00	2605	20230908	-40.35	1262	20230817	23.14	1965	-20.92	20240408	1448	7.32	20240201	2605	-40.35	20230908	1262	23.14	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
37	20240624	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-21	5	-1.33	238379066	153140	55.07	1574	1581	1534	2050	1104	1577	1556.61	31.69	-42764	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	516	48.62	1.03	12	0.46	32.00	1510.00	2605	20230908	-40.27	1262	20230817	23.30	1965	-20.81	20240408	1448	7.46	20240201	2605	-40.27	20230908	1262	23.30	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
38	20240624	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-32	5	-2.03	189595258	121744	43.78	1574	1581	1534	2050	1104	1577	1557.33	31.69	-36873	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	512	48.28	1.02	12	0.37	32.00	1510.00	2605	20230908	-40.69	1262	20230817	22.42	1965	-21.37	20240408	1448	6.70	20240201	2605	-40.69	20230908	1262	22.42	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
39	20240624	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-38	5	-2.41	164021600	105135	37.81	1574	1581	1534	2050	1104	1577	1560.10	31.69	-34085	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	510	48.09	1.02	12	0.32	32.00	1510.00	2605	20230908	-40.92	1262	20230817	21.95	1965	-21.68	20240408	1448	6.28	20240201	2605	-40.92	20230908	1262	21.95	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
40	20240624	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-14	5	-0.89	73925053	47061	16.92	1574	1581	1562	2050	1104	1577	1570.83	31.69	-18773	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	518	48.84	1.04	12	0.14	32.00	1510.00	2605	20230908	-40.00	1262	20230817	23.85	1965	-20.46	20240408	1448	7.94	20240201	2605	-40.00	20230908	1262	23.85	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
41	20240624	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	-1	5	-0.06	8106104	5150	1.85	1574	1576	1573	2050	1104	1577	1574.00	31.69	54	1612	1594	1582	1564	1552	1588	1558	166	473	500	1000	1	1	33132064	522	49.25	1.04	12	0.02	32.00	1510.00	2605	20230908	-39.50	1262	20230817	24.88	1965	-19.80	20240408	1448	8.84	20240201	2605	-39.50	20230908	1262	24.88	20230817	6.32	N	032580	500	165 억	10498504	N	N	N	N
42	20240621	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-27	5	-1.68	435884704	275584	122.27	1595	1600	1570	2085	1123	1604	1581.70	31.89	-68918	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	522	49.28	1.04	12	0.83	32.00	1510.00	2605	20230908	-39.46	1262	20230817	24.96	1965	-19.75	20240408	1448	8.91	20240201	2605	-39.46	20230908	1262	24.96	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
43	20240621	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-15	5	-0.94	407511174	257599	114.29	1595	1600	1570	2085	1123	1604	1581.96	31.89	-63363	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	526	49.66	1.05	12	0.78	32.00	1510.00	2605	20230908	-39.00	1262	20230817	25.91	1965	-19.13	20240408	1448	9.74	20240201	2605	-39.00	20230908	1262	25.91	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
44	20240621	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-26	5	-1.62	331950698	209896	93.12	1595	1600	1570	2085	1123	1604	1581.50	31.89	-53038	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	523	49.31	1.05	12	0.63	32.00	1510.00	2605	20230908	-39.42	1262	20230817	25.04	1965	-19.69	20240408	1448	8.98	20240201	2605	-39.42	20230908	1262	25.04	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
45	20240621	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-6	5	-0.37	320168116	202447	89.82	1595	1600	1570	2085	1123	1604	1581.49	31.89	-48395	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	529	49.94	1.06	12	0.61	32.00	1510.00	2605	20230908	-38.66	1262	20230817	26.62	1965	-18.68	20240408	1448	10.36	20240201	2605	-38.66	20230908	1262	26.62	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
46	20240621	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-29	5	-1.81	263532809	166684	73.95	1595	1600	1570	2085	1123	1604	1581.03	31.89	-40746	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	522	49.22	1.04	12	0.50	32.00	1510.00	2605	20230908	-39.54	1262	20230817	24.80	1965	-19.85	20240408	1448	8.77	20240201	2605	-39.54	20230908	1262	24.80	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
47	20240621	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-29	5	-1.81	238418088	150737	66.88	1595	1600	1570	2085	1123	1604	1581.68	31.89	-40746	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	522	49.22	1.04	12	0.45	32.00	1510.00	2605	20230908	-39.54	1262	20230817	24.80	1965	-19.85	20240408	1448	8.77	20240201	2605	-39.54	20230908	1262	24.80	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
48	20240621	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-17	5	-1.06	195232075	123408	54.75	1595	1600	1570	2085	1123	1604	1582.01	31.89	-38269	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	526	49.59	1.05	12	0.37	32.00	1510.00	2605	20230908	-39.08	1262	20230817	25.75	1965	-19.24	20240408	1448	9.60	20240201	2605	-39.08	20230908	1262	25.75	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
49	20240621	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	-8	5	-0.50	12376627	7769	3.45	1595	1600	1590	2085	1123	1604	1593.08	31.89	-5409	1658	1630	1611	1583	1564	1621	1574	166	481	500	1020	1	1	33132064	529	49.88	1.06	12	0.02	32.00	1510.00	2605	20230908	-38.73	1262	20230817	26.47	1965	-18.78	20240408	1448	10.22	20240201	2605	-38.73	20230908	1262	26.47	20230817	6.24	N	032580	500	165 억	10566233	N	N	N	N
50	20240620	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	-16	5	-0.99	343741105	214204	56.82	1620	1639	1592	2105	1134	1620	1604.74	31.87	1234	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	531	50.12	1.06	12	0.65	32.00	1510.00	2605	20230908	-38.43	1262	20230817	27.10	1965	-18.37	20240408	1448	10.77	20240201	2605	-38.43	20230908	1262	27.10	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
51	20240620	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	-12	5	-0.74	336888395	209929	55.68	1620	1639	1592	2105	1134	1620	1604.77	31.87	2024	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	533	50.25	1.06	12	0.63	32.00	1510.00	2605	20230908	-38.27	1262	20230817	27.42	1965	-18.17	20240408	1448	11.05	20240201	2605	-38.27	20230908	1262	27.42	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
52	20240620	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	-21	5	-1.30	283499210	176707	46.87	1620	1639	1592	2105	1134	1620	1604.35	31.87	14705	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	530	49.97	1.06	12	0.53	32.00	1510.00	2605	20230908	-38.62	1262	20230817	26.70	1965	-18.63	20240408	1448	10.43	20240201	2605	-38.62	20230908	1262	26.70	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
53	20240620	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	-18	5	-1.11	259537471	161693	42.89	1620	1639	1593	2105	1134	1620	1605.12	31.87	14719	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	531	50.06	1.06	12	0.49	32.00	1510.00	2605	20230908	-38.50	1262	20230817	26.94	1965	-18.47	20240408	1448	10.64	20240201	2605	-38.50	20230908	1262	26.94	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
54	20240620	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	-12	5	-0.74	193842364	120593	31.99	1620	1639	1593	2105	1134	1620	1607.41	31.87	10244	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	533	50.25	1.06	12	0.36	32.00	1510.00	2605	20230908	-38.27	1262	20230817	27.42	1965	-18.17	20240408	1448	11.05	20240201	2605	-38.27	20230908	1262	27.42	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
55	20240620	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	-18	5	-1.11	180694883	112390	29.81	1620	1639	1593	2105	1134	1620	1607.75	31.87	7186	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	531	50.06	1.06	12	0.34	32.00	1510.00	2605	20230908	-38.50	1262	20230817	26.94	1965	-18.47	20240408	1448	10.64	20240201	2605	-38.50	20230908	1262	26.94	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
56	20240620	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	-13	5	-0.80	102407825	63519	16.85	1620	1639	1593	2105	1134	1620	1612.24	31.87	-7202	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	532	50.22	1.06	12	0.19	32.00	1510.00	2605	20230908	-38.31	1262	20230817	27.34	1965	-18.22	20240408	1448	10.98	20240201	2605	-38.31	20230908	1262	27.34	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
57	20240620	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	6	2	0.37	7469219	4595	1.22	1620	1639	1620	2105	1134	1620	1625.51	31.87	626	1660	1640	1629	1609	1598	1634	1603	166	485	500	1030	1	1	33132064	539	50.81	1.08	12	0.01	32.00	1510.00	2605	20230908	-37.58	1262	20230817	28.84	1965	-17.25	20240408	1448	12.29	20240201	2605	-37.58	20230908	1262	28.84	20230817	6.02	N	032580	500	165 억	10557841	N	N	N	N
58	20240619	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-3	5	-0.18	613375972	376300	112.44	1625	1649	1618	2105	1137	1623	1630.02	31.85	4021	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	537	50.62	1.07	12	1.14	32.00	1510.00	2605	20230908	-37.81	1262	20230817	28.37	1965	-17.56	20240408	1448	11.88	20240201	2605	-37.81	20230908	1262	28.37	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
59	20240619	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	2	2	0.12	547500414	335662	100.30	1625	1649	1620	2105	1137	1623	1631.11	31.85	-1238	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	538	50.78	1.08	12	1.01	32.00	1510.00	2605	20230908	-37.62	1262	20230817	28.76	1965	-17.30	20240408	1448	12.22	20240201	2605	-37.62	20230908	1262	28.76	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
60	20240619	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	0	3	0.00	470738336	288429	86.19	1625	1649	1621	2105	1137	1623	1632.08	31.85	2323	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	538	50.72	1.07	12	0.87	32.00	1510.00	2605	20230908	-37.70	1262	20230817	28.61	1965	-17.40	20240408	1448	12.09	20240201	2605	-37.70	20230908	1262	28.61	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
61	20240619	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-1	5	-0.06	414976085	254066	75.92	1625	1649	1622	2105	1137	1623	1633.34	31.85	1760	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	537	50.69	1.07	12	0.77	32.00	1510.00	2605	20230908	-37.74	1262	20230817	28.53	1965	-17.46	20240408	1448	12.02	20240201	2605	-37.74	20230908	1262	28.53	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
62	20240619	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	6	2	0.37	342103972	209399	62.57	1625	1649	1623	2105	1137	1623	1633.74	31.85	4299	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	540	50.91	1.08	12	0.63	32.00	1510.00	2605	20230908	-37.47	1262	20230817	29.08	1965	-17.10	20240408	1448	12.50	20240201	2605	-37.47	20230908	1262	29.08	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
63	20240619	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1627	4	2	0.25	266849344	163206	48.77	1625	1649	1624	2105	1137	1623	1635.05	31.85	8937	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	539	50.84	1.08	12	0.49	32.00	1510.00	2605	20230908	-37.54	1262	20230817	28.92	1965	-17.20	20240408	1448	12.36	20240201	2605	-37.54	20230908	1262	28.92	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
64	20240619	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	6	2	0.37	218465497	133467	39.88	1625	1649	1624	2105	1137	1623	1636.85	31.85	10062	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	540	50.91	1.08	12	0.40	32.00	1510.00	2605	20230908	-37.47	1262	20230817	29.08	1965	-17.10	20240408	1448	12.50	20240201	2605	-37.47	20230908	1262	29.08	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
65	20240619	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	8	2	0.49	9685002	5946	1.78	1625	1635	1624	2105	1137	1623	1628.83	31.85	-252	1655	1638	1619	1602	1583	1647	1611	166	482	500	1030	1	1	33132064	540	50.97	1.08	12	0.02	32.00	1510.00	2605	20230908	-37.39	1262	20230817	29.24	1965	-17.00	20240408	1448	12.64	20240201	2605	-37.39	20230908	1262	29.24	20230817	6.07	N	032580	500	165 억	10553893	N	N	N	N
66	20240618	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	19	2	1.18	534021919	330691	113.03	1605	1636	1600	2085	1123	1604	1614.87	31.94	-27403	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	538	50.72	1.07	12	1.00	32.00	1510.00	2605	20230908	-37.70	1262	20230817	28.61	1965	-17.40	20240408	1448	12.09	20240201	2605	-37.70	20230908	1262	28.61	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
67	20240618	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	11	2	0.69	452261408	280398	95.84	1605	1634	1600	2085	1123	1604	1612.93	31.94	-15905	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	535	50.47	1.07	12	0.85	32.00	1510.00	2605	20230908	-38.00	1262	20230817	27.97	1965	-17.81	20240408	1448	11.53	20240201	2605	-38.00	20230908	1262	27.97	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
68	20240618	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	-2	5	-0.12	254106888	158269	54.10	1605	1618	1600	2085	1123	1604	1605.54	31.94	10315	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	531	50.06	1.06	12	0.48	32.00	1510.00	2605	20230908	-38.50	1262	20230817	26.94	1965	-18.47	20240408	1448	10.64	20240201	2605	-38.50	20230908	1262	26.94	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
69	20240618	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-4	5	-0.25	214900464	133774	45.72	1605	1618	1600	2085	1123	1604	1606.44	31.94	4155	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	530	50.00	1.06	12	0.40	32.00	1510.00	2605	20230908	-38.58	1262	20230817	26.78	1965	-18.58	20240408	1448	10.50	20240201	2605	-38.58	20230908	1262	26.78	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
70	20240618	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	2	2	0.12	131248544	81571	27.88	1605	1618	1604	2085	1123	1604	1609.01	31.94	-2778	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	532	50.19	1.06	12	0.25	32.00	1510.00	2605	20230908	-38.35	1262	20230817	27.26	1965	-18.27	20240408	1448	10.91	20240201	2605	-38.35	20230908	1262	27.26	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
71	20240618	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	2	2	0.12	101904614	63312	21.64	1605	1618	1604	2085	1123	1604	1609.56	31.94	-64	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	532	50.19	1.06	12	0.19	32.00	1510.00	2605	20230908	-38.35	1262	20230817	27.26	1965	-18.27	20240408	1448	10.91	20240201	2605	-38.35	20230908	1262	27.26	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
72	20240618	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	3	2	0.19	61335554	38120	13.03	1605	1618	1605	2085	1123	1604	1609.01	31.94	4177	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	532	50.22	1.06	12	0.12	32.00	1510.00	2605	20230908	-38.31	1262	20230817	27.34	1965	-18.22	20240408	1448	10.98	20240201	2605	-38.31	20230908	1262	27.34	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
73	20240618	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	2	2	0.12	3931950	2449	0.84	1605	1615	1605	2085	1123	1604	1605.53	31.94	407	1650	1626	1603	1579	1556	1639	1592	166	481	500	1020	1	1	33132064	532	50.19	1.06	12	0.01	32.00	1510.00	2605	20230908	-38.35	1262	20230817	27.26	1965	-18.27	20240408	1448	10.91	20240201	2605	-38.35	20230908	1262	27.26	20230817	6.15	N	032580	500	165 억	10582215	N	N	N	N
74	20240617	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	8	2	0.50	448319546	279953	83.81	1593	1627	1580	2070	1118	1596	1601.38	31.84	30619	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	531	50.12	1.06	12	0.84	32.00	1510.00	2605	20230908	-38.43	1262	20230817	27.10	1965	-18.37	20240408	1448	10.77	20240201	2605	-38.43	20230908	1262	27.10	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
75	20240617	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	11	2	0.69	411389172	256935	76.92	1593	1627	1580	2070	1118	1596	1601.14	31.84	27352	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	532	50.22	1.06	12	0.78	32.00	1510.00	2605	20230908	-38.31	1262	20230817	27.34	1965	-18.22	20240408	1448	10.98	20240201	2605	-38.31	20230908	1262	27.34	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
76	20240617	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	19	2	1.19	348707995	218068	65.29	1593	1627	1580	2070	1118	1596	1599.08	31.84	20825	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	535	50.47	1.07	12	0.66	32.00	1510.00	2605	20230908	-38.00	1262	20230817	27.97	1965	-17.81	20240408	1448	11.53	20240201	2605	-38.00	20230908	1262	27.97	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
77	20240617	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	17	2	1.07	288396595	180549	54.05	1593	1620	1580	2070	1118	1596	1597.33	31.84	14022	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	534	50.41	1.07	12	0.54	32.00	1510.00	2605	20230908	-38.08	1262	20230817	27.81	1965	-17.91	20240408	1448	11.40	20240201	2605	-38.08	20230908	1262	27.81	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
78	20240617	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	5	2	0.31	217516180	136613	40.90	1593	1602	1580	2070	1118	1596	1592.21	31.84	18677	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	530	50.03	1.06	12	0.41	32.00	1510.00	2605	20230908	-38.54	1262	20230817	26.86	1965	-18.52	20240408	1448	10.57	20240201	2605	-38.54	20230908	1262	26.86	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
79	20240617	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	2	2	0.13	173994127	109349	32.74	1593	1600	1580	2070	1118	1596	1591.18	31.84	16450	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	529	49.94	1.06	12	0.33	32.00	1510.00	2605	20230908	-38.66	1262	20230817	26.62	1965	-18.68	20240408	1448	10.36	20240201	2605	-38.66	20230908	1262	26.62	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
80	20240617	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-3	5	-0.19	104185817	65544	19.62	1593	1600	1580	2070	1118	1596	1589.56	31.84	15847	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	528	49.78	1.05	12	0.20	32.00	1510.00	2605	20230908	-38.85	1262	20230817	26.23	1965	-18.93	20240408	1448	10.01	20240201	2605	-38.85	20230908	1262	26.23	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
81	20240617	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-11	5	-0.69	16779239	10567	3.16	1593	1593	1585	2070	1118	1596	1587.89	31.84	-350	1625	1610	1600	1585	1575	1605	1580	166	474	500	1020	1	1	33132064	525	49.53	1.05	12	0.03	32.00	1510.00	2605	20230908	-39.16	1262	20230817	25.59	1965	-19.34	20240408	1448	9.46	20240201	2605	-39.16	20230908	1262	25.59	20230817	6.23	N	032580	500	165 억	10547899	N	N	N	N
82	20240614	160325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	-15	5	-0.93	523520275	327420	111.18	1613	1615	1590	2090	1128	1611	1598.93	31.98	-47839	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	529	49.88	1.06	12	0.99	32.00	1510.00	2605	20230908	-38.73	1262	20230817	26.47	1965	-18.78	20240408	1448	10.22	20240201	2605	-38.73	20230908	1262	26.47	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
83	20240614	150326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-13	5	-0.81	460226261	287720	97.70	1613	1615	1590	2090	1128	1611	1599.56	31.98	-52081	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	529	49.94	1.06	12	0.87	32.00	1510.00	2605	20230908	-38.66	1262	20230817	26.62	1965	-18.68	20240408	1448	10.36	20240201	2605	-38.66	20230908	1262	26.62	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
84	20240614	140325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	-12	5	-0.74	382332942	238908	81.12	1613	1615	1590	2090	1128	1611	1600.34	31.98	-55621	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	530	49.97	1.06	12	0.72	32.00	1510.00	2605	20230908	-38.62	1262	20230817	26.70	1965	-18.63	20240408	1448	10.43	20240201	2605	-38.62	20230908	1262	26.70	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
85	20240614	130325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	-14	5	-0.87	342600901	214005	72.67	1613	1615	1590	2090	1128	1611	1600.90	31.98	-55091	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	529	49.91	1.06	12	0.65	32.00	1510.00	2605	20230908	-38.69	1262	20230817	26.55	1965	-18.73	20240408	1448	10.29	20240201	2605	-38.69	20230908	1262	26.55	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
86	20240614	120328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-16	5	-0.99	315727443	197204	66.96	1613	1615	1590	2090	1128	1611	1601.02	31.98	-57472	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	528	49.84	1.06	12	0.60	32.00	1510.00	2605	20230908	-38.77	1262	20230817	26.39	1965	-18.83	20240408	1448	10.15	20240201	2605	-38.77	20230908	1262	26.39	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
87	20240614	110348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-20	5	-1.24	289941354	181000	61.46	1613	1615	1591	2090	1128	1611	1601.89	31.98	-57506	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	527	49.72	1.05	12	0.55	32.00	1510.00	2605	20230908	-38.93	1262	20230817	26.07	1965	-19.03	20240408	1448	9.88	20240201	2605	-38.93	20230908	1262	26.07	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
88	20240614	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-11	5	-0.68	226011601	140890	47.84	1613	1615	1592	2090	1128	1611	1604.17	31.98	-56946	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	530	50.00	1.06	12	0.43	32.00	1510.00	2605	20230908	-38.58	1262	20230817	26.78	1965	-18.58	20240408	1448	10.50	20240201	2605	-38.58	20230908	1262	26.78	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
89	20240614	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	-4	5	-0.25	40664598	25244	8.57	1613	1615	1601	2090	1128	1611	1610.86	31.98	-13457	1657	1634	1620	1597	1583	1627	1590	166	479	500	1030	1	1	33132064	532	50.22	1.06	12	0.08	32.00	1510.00	2605	20230908	-38.31	1262	20230817	27.34	1965	-18.22	20240408	1448	10.98	20240201	2605	-38.31	20230908	1262	27.34	20230817	6.54	N	032580	500	165 억	10595793	N	N	N	N
90	20240613	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-4	5	-0.25	473120689	292386	25.46	1619	1643	1606	2095	1131	1615	1618.19	31.86	40116	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	534	50.34	1.07	12	0.88	32.00	1510.00	2605	20230908	-38.16	1262	20230817	27.65	1965	-18.02	20240408	1448	11.26	20240201	2605	-38.16	20230908	1262	27.65	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
91	20240613	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-4	5	-0.25	450040000	278057	24.21	1619	1643	1606	2095	1131	1615	1618.52	31.86	40997	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	534	50.34	1.07	12	0.84	32.00	1510.00	2605	20230908	-38.16	1262	20230817	27.65	1965	-18.02	20240408	1448	11.26	20240201	2605	-38.16	20230908	1262	27.65	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
92	20240613	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-5	5	-0.31	408179857	252027	21.94	1619	1643	1606	2095	1131	1615	1619.59	31.86	41680	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	533	50.31	1.07	12	0.76	32.00	1510.00	2605	20230908	-38.20	1262	20230817	27.58	1965	-18.07	20240408	1448	11.19	20240201	2605	-38.20	20230908	1262	27.58	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
93	20240613	130349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-4	5	-0.25	376645469	232428	20.24	1619	1643	1607	2095	1131	1615	1620.48	31.86	44700	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	534	50.34	1.07	12	0.70	32.00	1510.00	2605	20230908	-38.16	1262	20230817	27.65	1965	-18.02	20240408	1448	11.26	20240201	2605	-38.16	20230908	1262	27.65	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
94	20240613	120349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1612	-3	5	-0.19	345398001	213013	18.55	1619	1643	1608	2095	1131	1615	1621.49	31.86	45256	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	534	50.38	1.07	12	0.64	32.00	1510.00	2605	20230908	-38.12	1262	20230817	27.73	1965	-17.96	20240408	1448	11.33	20240201	2605	-38.12	20230908	1262	27.73	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
95	20240613	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-4	5	-0.25	329403267	203081	17.68	1619	1643	1608	2095	1131	1615	1622.03	31.86	45338	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	534	50.34	1.07	12	0.61	32.00	1510.00	2605	20230908	-38.16	1262	20230817	27.65	1965	-18.02	20240408	1448	11.26	20240201	2605	-38.16	20230908	1262	27.65	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
96	20240613	100346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	2	2	0.12	260680362	160461	13.97	1619	1643	1609	2095	1131	1615	1624.57	31.86	38567	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	536	50.53	1.07	12	0.48	32.00	1510.00	2605	20230908	-37.93	1262	20230817	28.13	1965	-17.71	20240408	1448	11.67	20240201	2605	-37.93	20230908	1262	28.13	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
97	20240613	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	14	2	0.87	82376027	50731	4.42	1619	1629	1619	2095	1131	1615	1623.78	31.86	30990	1709	1661	1626	1578	1543	1656	1573	166	480	500	1030	1	1	33132064	540	50.91	1.08	12	0.15	32.00	1510.00	2605	20230908	-37.47	1262	20230817	29.08	1965	-17.10	20240408	1448	12.50	20240201	2605	-37.47	20230908	1262	29.08	20230817	5.93	N	032580	500	165 억	10555440	N	N	N	N
98	20240612	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	37	2	2.34	1853538093	1139975	128.20	1615	1674	1591	2050	1105	1578	1625.97	31.80	18253	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	535	50.47	1.07	12	3.44	32.00	1510.00	2605	20230908	-38.00	1262	20230817	27.97	1965	-17.81	20240408	1448	11.53	20240201	2605	-38.00	20230908	1262	27.97	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
99	20240612	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	32	2	2.03	1811045234	1113629	125.24	1615	1674	1591	2050	1105	1578	1626.26	31.80	9647	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	533	50.31	1.07	12	3.36	32.00	1510.00	2605	20230908	-38.20	1262	20230817	27.58	1965	-18.07	20240408	1448	11.19	20240201	2605	-38.20	20230908	1262	27.58	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
100	20240612	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	39	2	2.47	769302697	475812	53.51	1615	1629	1605	2050	1105	1578	1616.82	31.80	55598	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	536	50.53	1.07	12	1.44	32.00	1510.00	2605	20230908	-37.93	1262	20230817	28.13	1965	-17.71	20240408	1448	11.67	20240201	2605	-37.93	20230908	1262	28.13	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
101	20240612	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	31	2	1.96	715494442	442521	49.76	1615	1629	1605	2050	1105	1578	1616.86	31.80	55840	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	533	50.28	1.07	12	1.34	32.00	1510.00	2605	20230908	-38.23	1262	20230817	27.50	1965	-18.12	20240408	1448	11.12	20240201	2605	-38.23	20230908	1262	27.50	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
102	20240612	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	37	2	2.34	637569890	394136	44.32	1615	1629	1605	2050	1105	1578	1617.64	31.80	49291	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	535	50.47	1.07	12	1.19	32.00	1510.00	2605	20230908	-38.00	1262	20230817	27.97	1965	-17.81	20240408	1448	11.53	20240201	2605	-38.00	20230908	1262	27.97	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
103	20240612	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	41	2	2.60	557904897	344715	38.77	1615	1629	1605	2050	1105	1578	1618.45	31.80	49342	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	536	50.59	1.07	12	1.04	32.00	1510.00	2605	20230908	-37.85	1262	20230817	28.29	1965	-17.61	20240408	1448	11.81	20240201	2605	-37.85	20230908	1262	28.29	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
104	20240612	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	43	2	2.72	423001884	261228	29.38	1615	1629	1605	2050	1105	1578	1619.28	31.80	36201	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	537	50.66	1.07	12	0.79	32.00	1510.00	2605	20230908	-37.77	1262	20230817	28.45	1965	-17.51	20240408	1448	11.95	20240201	2605	-37.77	20230908	1262	28.45	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
105	20240612	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	40	2	2.53	71008502	44007	4.95	1615	1620	1605	2050	1105	1578	1613.57	31.80	-8045	1674	1625	1601	1552	1528	1614	1541	166	472	500	1000	1	1	33132064	536	50.56	1.07	12	0.13	32.00	1510.00	2605	20230908	-37.89	1262	20230817	28.21	1965	-17.66	20240408	1448	11.74	20240201	2605	-37.89	20230908	1262	28.21	20230817	6.01	N	032580	500	165 억	10537523	N	N	N	N
106	20240610	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	18	2	1.14	467079252	295606	110.41	1565	1596	1565	2050	1105	1578	1580.00	31.96	32031	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	529	49.88	1.06	12	0.89	32.00	1510.00	2605	20230908	-38.73	1262	20230817	26.47	1965	-18.78	20240408	1448	10.22	20240201	2605	-38.73	20230908	1262	26.47	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
107	20240610	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	8	2	0.51	354182788	224728	83.94	1565	1590	1565	2050	1105	1578	1576.05	31.96	33102	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	525	49.56	1.05	12	0.68	32.00	1510.00	2605	20230908	-39.12	1262	20230817	25.67	1965	-19.29	20240408	1448	9.53	20240201	2605	-39.12	20230908	1262	25.67	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
108	20240610	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	4	2	0.25	313352193	198984	74.32	1565	1588	1565	2050	1105	1578	1574.76	31.96	32403	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	524	49.44	1.05	12	0.60	32.00	1510.00	2605	20230908	-39.27	1262	20230817	25.36	1965	-19.49	20240408	1448	9.25	20240201	2605	-39.27	20230908	1262	25.36	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
109	20240610	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	9	2	0.57	279651211	177706	66.37	1565	1588	1565	2050	1105	1578	1573.67	31.96	32631	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	526	49.59	1.05	12	0.54	32.00	1510.00	2605	20230908	-39.08	1262	20230817	25.75	1965	-19.24	20240408	1448	9.60	20240201	2605	-39.08	20230908	1262	25.75	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
110	20240610	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	5	2	0.32	233245974	148375	55.42	1565	1585	1565	2050	1105	1578	1572.00	31.96	31702	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	524	49.47	1.05	12	0.45	32.00	1510.00	2605	20230908	-39.23	1262	20230817	25.44	1965	-19.44	20240408	1448	9.32	20240201	2605	-39.23	20230908	1262	25.44	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
111	20240610	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-8	5	-0.51	193439986	123193	46.01	1565	1583	1565	2050	1105	1578	1570.22	31.96	23550	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	520	49.06	1.04	12	0.37	32.00	1510.00	2605	20230908	-39.73	1262	20230817	24.41	1965	-20.10	20240408	1448	8.43	20240201	2605	-39.73	20230908	1262	24.41	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
112	20240610	100343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	-12	5	-0.76	103380696	65812	24.58	1565	1583	1565	2050	1105	1578	1570.85	31.96	11805	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	519	48.94	1.04	12	0.20	32.00	1510.00	2605	20230908	-39.88	1262	20230817	24.09	1965	-20.31	20240408	1448	8.15	20240201	2605	-39.88	20230908	1262	24.09	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
113	20240610	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-1	5	-0.06	6016476	3844	1.44	1565	1577	1565	2050	1105	1578	1565.16	31.96	-424	1604	1591	1575	1562	1546	1597	1568	166	472	500	1000	1	1	33132064	522	49.28	1.04	12	0.01	32.00	1510.00	2605	20230908	-39.46	1262	20230817	24.96	1965	-19.75	20240408	1448	8.91	20240201	2605	-39.46	20230908	1262	24.96	20230817	6.02	N	032580	500	165 억	10587821	N	N	N	N
114	20240607	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	19	2	1.22	416070891	265261	60.89	1559	1588	1559	2025	1092	1559	1568.52	31.97	-7375	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	523	49.31	1.05	12	0.80	32.00	1510.00	2605	20230908	-39.42	1262	20230817	25.04	1965	-19.69	20240408	1448	8.98	20240201	2605	-39.42	20230908	1262	25.04	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
115	20240607	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	7	2	0.45	377106362	240534	55.22	1559	1588	1559	2025	1092	1559	1567.79	31.97	-3136	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	519	48.94	1.04	12	0.73	32.00	1510.00	2605	20230908	-39.88	1262	20230817	24.09	1965	-20.31	20240408	1448	8.15	20240201	2605	-39.88	20230908	1262	24.09	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
116	20240607	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	8	2	0.51	286045543	182494	41.89	1559	1588	1559	2025	1092	1559	1567.42	31.97	3834	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	519	48.97	1.04	12	0.55	32.00	1510.00	2605	20230908	-39.85	1262	20230817	24.17	1965	-20.25	20240408	1448	8.22	20240201	2605	-39.85	20230908	1262	24.17	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
117	20240607	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	8	2	0.51	273587112	174538	40.07	1559	1588	1559	2025	1092	1559	1567.49	31.97	5751	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	519	48.97	1.04	12	0.53	32.00	1510.00	2605	20230908	-39.85	1262	20230817	24.17	1965	-20.25	20240408	1448	8.22	20240201	2605	-39.85	20230908	1262	24.17	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
118	20240607	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	2	2	0.13	237077195	151215	34.71	1559	1588	1559	2025	1092	1559	1567.82	31.97	9496	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	517	48.78	1.03	12	0.46	32.00	1510.00	2605	20230908	-40.08	1262	20230817	23.69	1965	-20.56	20240408	1448	7.80	20240201	2605	-40.08	20230908	1262	23.69	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
119	20240607	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	8	2	0.51	201968486	128783	29.56	1559	1588	1559	2025	1092	1559	1568.29	31.97	11901	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	519	48.97	1.04	12	0.39	32.00	1510.00	2605	20230908	-39.85	1262	20230817	24.17	1965	-20.25	20240408	1448	8.22	20240201	2605	-39.85	20230908	1262	24.17	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
120	20240607	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	13	2	0.83	133774105	85172	19.55	1559	1588	1559	2025	1092	1559	1570.63	31.97	10890	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	521	49.12	1.04	12	0.26	32.00	1510.00	2605	20230908	-39.65	1262	20230817	24.56	1965	-20.00	20240408	1448	8.56	20240201	2605	-39.65	20230908	1262	24.56	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
121	20240607	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	9	2	0.58	23035144	14694	3.37	1559	1588	1559	2025	1092	1559	1567.66	31.97	-824	1589	1573	1553	1537	1517	1582	1546	166	466	500	990	1	1	33132064	520	49.00	1.04	12	0.04	32.00	1510.00	2605	20230908	-39.81	1262	20230817	24.25	1965	-20.20	20240408	1448	8.29	20240201	2605	-39.81	20230908	1262	24.25	20230817	6.15	N	032580	500	165 억	10592251	N	N	N	N
122	20240605	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-1	5	-0.06	653863760	421982	90.75	1553	1569	1533	2025	1092	1560	1549.45	32.04	-22081	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	517	48.72	1.03	12	1.27	32.00	1510.00	2605	20230908	-40.15	1262	20230817	23.53	1965	-20.66	20240408	1448	7.67	20240201	2605	-40.15	20230908	1262	23.53	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
123	20240605	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-16	5	-1.03	593858081	383351	82.44	1553	1569	1533	2025	1092	1560	1549.12	32.04	-20766	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	512	48.25	1.02	12	1.16	32.00	1510.00	2605	20230908	-40.73	1262	20230817	22.35	1965	-21.42	20240408	1448	6.63	20240201	2605	-40.73	20230908	1262	22.35	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
124	20240605	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-1	5	-0.06	517966472	334386	71.91	1553	1569	1533	2025	1092	1560	1549.01	32.04	-20865	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	517	48.72	1.03	12	1.01	32.00	1510.00	2605	20230908	-40.15	1262	20230817	23.53	1965	-20.66	20240408	1448	7.67	20240201	2605	-40.15	20230908	1262	23.53	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
125	20240605	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-4	5	-0.26	486096692	313871	67.50	1553	1569	1533	2025	1092	1560	1548.71	32.04	-24562	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	516	48.62	1.03	12	0.95	32.00	1510.00	2605	20230908	-40.27	1262	20230817	23.30	1965	-20.81	20240408	1448	7.46	20240201	2605	-40.27	20230908	1262	23.30	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
126	20240605	120349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	-2	5	-0.13	463201214	299189	64.34	1553	1569	1533	2025	1092	1560	1548.19	32.04	-20695	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	516	48.69	1.03	12	0.90	32.00	1510.00	2605	20230908	-40.19	1262	20230817	23.45	1965	-20.71	20240408	1448	7.60	20240201	2605	-40.19	20230908	1262	23.45	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
127	20240605	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	-17	5	-1.09	431519952	278727	59.94	1553	1569	1533	2025	1092	1560	1548.18	32.04	-22199	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	511	48.22	1.02	12	0.84	32.00	1510.00	2605	20230908	-40.77	1262	20230817	22.27	1965	-21.48	20240408	1448	6.56	20240201	2605	-40.77	20230908	1262	22.27	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
128	20240605	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-21	5	-1.35	365080825	235576	50.66	1553	1569	1535	2025	1092	1560	1549.74	32.04	-27209	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	510	48.09	1.02	12	0.71	32.00	1510.00	2605	20230908	-40.92	1262	20230817	21.95	1965	-21.68	20240408	1448	6.28	20240201	2605	-40.92	20230908	1262	21.95	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
129	20240605	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	7	2	0.45	121616056	78184	16.81	1553	1569	1553	2025	1092	1560	1555.51	32.04	9377	1616	1588	1571	1543	1526	1579	1534	166	465	500	990	1	1	33132064	519	48.97	1.04	12	0.24	32.00	1510.00	2605	20230908	-39.85	1262	20230817	24.17	1965	-20.25	20240408	1448	8.22	20240201	2605	-39.85	20230908	1262	24.17	20230817	6.44	N	032580	500	165 억	10614198	N	N	N	N
130	20240604	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-29	5	-1.83	720356684	459901	83.53	1581	1599	1554	2065	1113	1589	1566.37	32.02	4570	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	517	48.75	1.03	12	1.39	32.00	1510.00	2605	20230908	-40.12	1245	20230526	25.30	1965	-20.61	20240408	1448	7.73	20240201	2605	-40.12	20230908	1262	23.61	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
131	20240604	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	-23	5	-1.45	663968380	423781	76.97	1581	1599	1554	2065	1113	1589	1566.77	32.02	6133	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	519	48.94	1.04	12	1.28	32.00	1510.00	2605	20230908	-39.88	1245	20230526	25.78	1965	-20.31	20240408	1448	8.15	20240201	2605	-39.88	20230908	1262	24.09	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
132	20240604	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	-23	5	-1.45	594553243	379403	68.91	1581	1599	1554	2065	1113	1589	1567.08	32.02	5077	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	519	48.94	1.04	12	1.15	32.00	1510.00	2605	20230908	-39.88	1245	20230526	25.78	1965	-20.31	20240408	1448	8.15	20240201	2605	-39.88	20230908	1262	24.09	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
133	20240604	130347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-27	5	-1.70	570562019	364056	66.12	1581	1599	1554	2065	1113	1589	1567.24	32.02	10072	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	518	48.81	1.03	12	1.10	32.00	1510.00	2605	20230908	-40.04	1245	20230526	25.46	1965	-20.51	20240408	1448	7.87	20240201	2605	-40.04	20230908	1262	23.77	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
134	20240604	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-29	5	-1.83	499113748	318189	57.79	1581	1599	1554	2065	1113	1589	1568.61	32.02	11591	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	517	48.75	1.03	12	0.96	32.00	1510.00	2605	20230908	-40.12	1245	20230526	25.30	1965	-20.61	20240408	1448	7.73	20240201	2605	-40.12	20230908	1262	23.61	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
135	20240604	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-18	5	-1.13	245888328	156160	28.36	1581	1599	1564	2065	1113	1589	1574.59	32.02	9007	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	521	49.09	1.04	12	0.47	32.00	1510.00	2605	20230908	-39.69	1245	20230526	26.18	1965	-20.05	20240408	1448	8.49	20240201	2605	-39.69	20230908	1262	24.48	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
136	20240604	100345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-18	5	-1.13	206393284	131041	23.80	1581	1599	1564	2065	1113	1589	1575.03	32.02	5461	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	521	49.09	1.04	12	0.40	32.00	1510.00	2605	20230908	-39.69	1245	20230526	26.18	1965	-20.05	20240408	1448	8.49	20240201	2605	-39.69	20230908	1262	24.48	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
137	20240604	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	10	2	0.63	25470710	16069	2.92	1581	1599	1581	2065	1113	1589	1585.08	32.02	1488	1629	1609	1588	1568	1547	1619	1578	166	476	500	1010	1	1	33132064	530	49.97	1.06	12	0.05	32.00	1510.00	2605	20230908	-38.62	1245	20230526	28.43	1965	-18.63	20240408	1448	10.43	20240201	2605	-38.62	20230908	1262	26.70	20230817	6.69	N	032580	500	165 억	10609961	N	N	N	N
138	20240603	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	16	2	1.02	858050196	540193	84.45	1573	1608	1567	2040	1102	1573	1588.43	31.73	96619	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	526	49.66	1.05	12	1.63	32.00	1510.00	2605	20230908	-39.00	1245	20230526	27.63	1965	-19.13	20240408	1448	9.74	20240201	2605	-39.00	20230908	1262	25.91	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N
139	20240603	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	16	2	1.02	689746759	434203	67.88	1573	1608	1567	2040	1102	1573	1588.56	31.73	68272	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	526	49.66	1.05	12	1.31	32.00	1510.00	2605	20230908	-39.00	1245	20230526	27.63	1965	-19.13	20240408	1448	9.74	20240201	2605	-39.00	20230908	1262	25.91	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N
140	20240603	140343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	14	2	0.89	590712472	371854	58.14	1573	1608	1567	2040	1102	1573	1588.59	31.73	35543	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	526	49.59	1.05	12	1.12	32.00	1510.00	2605	20230908	-39.08	1245	20230526	27.47	1965	-19.24	20240408	1448	9.60	20240201	2605	-39.08	20230908	1262	25.75	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N
141	20240603	130343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	15	2	0.95	524035431	329817	51.56	1573	1608	1567	2040	1102	1573	1588.90	31.73	31652	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	526	49.62	1.05	12	1.00	32.00	1510.00	2605	20230908	-39.04	1245	20230526	27.55	1965	-19.19	20240408	1448	9.67	20240201	2605	-39.04	20230908	1262	25.83	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N
142	20240603	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	20	2	1.27	462307691	291053	45.50	1573	1608	1567	2040	1102	1573	1588.43	31.73	25879	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	528	49.78	1.05	12	0.88	32.00	1510.00	2605	20230908	-38.85	1245	20230526	27.95	1965	-18.93	20240408	1448	10.01	20240201	2605	-38.85	20230908	1262	26.23	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N
143	20240603	110341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	17	2	1.08	397107943	249968	39.08	1573	1608	1567	2040	1102	1573	1588.68	31.73	18434	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	527	49.69	1.05	12	0.75	32.00	1510.00	2605	20230908	-38.96	1245	20230526	27.71	1965	-19.08	20240408	1448	9.81	20240201	2605	-38.96	20230908	1262	25.99	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N
144	20240603	100340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	16	2	1.02	271662344	171025	26.74	1573	1608	1567	2040	1102	1573	1588.50	31.73	28356	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	526	49.66	1.05	12	0.52	32.00	1510.00	2605	20230908	-39.00	1245	20230526	27.63	1965	-19.13	20240408	1448	9.74	20240201	2605	-39.00	20230908	1262	25.91	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N
145	20240603	090340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	-6	5	-0.38	38986456	24809	3.88	1573	1574	1567	2040	1102	1573	1571.42	31.73	-9511	1600	1586	1568	1554	1536	1593	1561	166	467	500	1000	1	1	33132064	519	48.97	1.04	12	0.07	32.00	1510.00	2605	20230908	-39.85	1245	20230526	25.86	1965	-20.25	20240408	1448	8.22	20240201	2605	-39.85	20230908	1262	24.17	20230817	6.79	N	032580	500	165 억	10513094	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History