KissMeData/092600/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1371	-25	5	-1.79	136912073	98655	339.14	1396	1436	1366	1814	978	1396	1387.79	0.92	1497	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	344	-1.89	0.88	12	0.39	-725.00	1555.00	2700	20240228	-49.22	1366	20240628	0.37	2700	-49.22	20240228	1366	0.37	20240628	2700	-49.22	20240228	1366	0.37	20240628	0.14	N	092600	500	125 억	231005	N	N	N	N
3	20240628	150752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1382	-14	5	-1.00	130534388	94010	323.17	1396	1436	1366	1814	978	1396	1388.52	0.92	3795	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	347	-1.91	0.89	12	0.37	-725.00	1555.00	2700	20240228	-48.81	1366	20240628	1.17	2700	-48.81	20240228	1366	1.17	20240628	2700	-48.81	20240228	1366	1.17	20240628	0.14	N	092600	500	125 억	231005	N	N	N	N
4	20240628	140750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1401	5	2	0.36	60894128	43561	149.75	1396	1436	1386	1814	978	1396	1397.90	0.92	-23	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	351	-1.93	0.90	12	0.17	-725.00	1555.00	2700	20240228	-48.11	1372	20231113	2.11	2700	-48.11	20240228	1383	1.30	20240131	2700	-48.11	20240228	1372	2.11	20231113	0.14	N	092600	500	125 억	231005	N	N	N	N
5	20240628	130750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1398	2	2	0.14	59518066	42578	146.37	1396	1436	1386	1814	978	1396	1397.86	0.92	-23	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	351	-1.93	0.90	12	0.17	-725.00	1555.00	2700	20240228	-48.22	1372	20231113	1.90	2700	-48.22	20240228	1383	1.08	20240131	2700	-48.22	20240228	1372	1.90	20231113	0.14	N	092600	500	125 억	231005	N	N	N	N
6	20240628	120750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1391	-5	5	-0.36	47921127	34264	117.79	1396	1436	1386	1814	978	1396	1398.59	0.92	-1344	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	349	-1.92	0.89	12	0.14	-725.00	1555.00	2700	20240228	-48.48	1372	20231113	1.38	2700	-48.48	20240228	1383	0.58	20240131	2700	-48.48	20240228	1372	1.38	20231113	0.14	N	092600	500	125 억	231005	N	N	N	N
7	20240628	110737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1393	-3	5	-0.21	42404130	30293	104.14	1396	1436	1390	1814	978	1396	1399.80	0.92	-1613	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	349	-1.92	0.90	12	0.12	-725.00	1555.00	2700	20240228	-48.41	1372	20231113	1.53	2700	-48.41	20240228	1383	0.72	20240131	2700	-48.41	20240228	1372	1.53	20231113	0.14	N	092600	500	125 억	231005	N	N	N	N
8	20240628	100734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1404	8	2	0.57	28361077	20195	69.42	1396	1436	1390	1814	978	1396	1404.36	0.92	-1565	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	352	-1.94	0.90	12	0.08	-725.00	1555.00	2700	20240228	-48.00	1372	20231113	2.33	2700	-48.00	20240228	1383	1.52	20240131	2700	-48.00	20240228	1372	2.33	20231113	0.14	N	092600	500	125 억	231005	N	N	N	N
9	20240628	090735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1415	19	2	1.36	5623623	3941	13.55	1396	1436	1396	1814	978	1396	1426.95	0.92	-1157	1455	1425	1409	1379	1363	1417	1371	125	418	500	890	1	1	25083517	355	-1.95	0.91	12	0.02	-725.00	1555.00	2700	20240228	-47.59	1372	20231113	3.13	2700	-47.59	20240228	1383	2.31	20240131	2700	-47.59	20240228	1372	3.13	20231113	0.14	N	092600	500	125 억	231005	N	N	N	N
10	20240627	160730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1396	-27	5	-1.90	40729245	29090	50.08	1397	1439	1393	1849	997	1423	1400.11	0.95	-7385	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	350	-1.93	0.90	12	0.12	-725.00	1555.00	2700	20240228	-48.30	1372	20231113	1.75	2700	-48.30	20240228	1383	0.94	20240131	2700	-48.30	20240228	1372	1.75	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
11	20240627	150737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1397	-26	5	-1.83	34716854	24784	42.66	1397	1439	1393	1849	997	1423	1400.78	0.95	-7208	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	350	-1.93	0.90	12	0.10	-725.00	1555.00	2700	20240228	-48.26	1372	20231113	1.82	2700	-48.26	20240228	1383	1.01	20240131	2700	-48.26	20240228	1372	1.82	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
12	20240627	140733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1397	-26	5	-1.83	33471239	23893	41.13	1397	1439	1393	1849	997	1423	1400.88	0.95	-6928	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	350	-1.93	0.90	12	0.10	-725.00	1555.00	2700	20240228	-48.26	1372	20231113	1.82	2700	-48.26	20240228	1383	1.01	20240131	2700	-48.26	20240228	1372	1.82	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
13	20240627	130733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1396	-27	5	-1.90	31110906	22205	38.23	1397	1439	1393	1849	997	1423	1401.08	0.95	-6970	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	350	-1.93	0.90	12	0.09	-725.00	1555.00	2700	20240228	-48.30	1372	20231113	1.75	2700	-48.30	20240228	1383	0.94	20240131	2700	-48.30	20240228	1372	1.75	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
14	20240627	120735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1396	-27	5	-1.90	29850396	21302	36.67	1397	1439	1393	1849	997	1423	1401.30	0.95	-7059	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	350	-1.93	0.90	12	0.08	-725.00	1555.00	2700	20240228	-48.30	1372	20231113	1.75	2700	-48.30	20240228	1383	0.94	20240131	2700	-48.30	20240228	1372	1.75	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
15	20240627	110736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1396	-27	5	-1.90	23141133	16503	28.41	1397	1439	1393	1849	997	1423	1402.24	0.95	-6726	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	350	-1.93	0.90	12	0.07	-725.00	1555.00	2700	20240228	-48.30	1372	20231113	1.75	2700	-48.30	20240228	1383	0.94	20240131	2700	-48.30	20240228	1372	1.75	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
16	20240627	100734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1405	-18	5	-1.26	11136011	7916	13.63	1397	1439	1397	1849	997	1423	1406.77	0.95	-1569	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	352	-1.94	0.90	12	0.03	-725.00	1555.00	2700	20240228	-47.96	1372	20231113	2.41	2700	-47.96	20240228	1383	1.59	20240131	2700	-47.96	20240228	1372	2.41	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
17	20240627	090734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1416	-7	5	-0.49	4066588	2887	4.97	1397	1439	1397	1849	997	1423	1408.59	0.95	496	1440	1431	1417	1408	1394	1436	1413	125	426	500	910	1	1	25083517	355	-1.95	0.91	12	0.01	-725.00	1555.00	2700	20240228	-47.56	1372	20231113	3.21	2700	-47.56	20240228	1383	2.39	20240131	2700	-47.56	20240228	1372	3.21	20231113	0.14	N	092600	500	125 억	238090	N	N	N	N
18	20240626	160732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1423	3	2	0.21	82184719	58090	88.06	1420	1426	1403	1846	994	1420	1414.71	0.95	-849	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	357	-1.96	0.92	12	0.23	-725.00	1555.00	2700	20240228	-47.30	1372	20231113	3.72	2700	-47.30	20240228	1383	2.89	20240131	2700	-47.30	20240228	1372	3.72	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
19	20240626	150734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1415	-5	5	-0.35	79807840	56416	85.52	1420	1426	1403	1846	994	1420	1414.63	0.95	-972	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	355	-1.95	0.91	12	0.22	-725.00	1555.00	2700	20240228	-47.59	1372	20231113	3.13	2700	-47.59	20240228	1383	2.31	20240131	2700	-47.59	20240228	1372	3.13	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
20	20240626	140732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1424	4	2	0.28	66946862	47351	71.78	1420	1426	1403	1846	994	1420	1413.84	0.95	141	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	357	-1.96	0.92	12	0.19	-725.00	1555.00	2700	20240228	-47.26	1372	20231113	3.79	2700	-47.26	20240228	1383	2.96	20240131	2700	-47.26	20240228	1372	3.79	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
21	20240626	130734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1423	3	2	0.21	58365409	41316	62.63	1420	1426	1403	1846	994	1420	1412.66	0.95	214	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	357	-1.96	0.92	12	0.16	-725.00	1555.00	2700	20240228	-47.30	1372	20231113	3.72	2700	-47.30	20240228	1383	2.89	20240131	2700	-47.30	20240228	1372	3.72	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
22	20240626	120733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1423	3	2	0.21	51962070	36812	55.80	1420	1426	1403	1846	994	1420	1411.55	0.95	2342	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	357	-1.96	0.92	12	0.15	-725.00	1555.00	2700	20240228	-47.30	1372	20231113	3.72	2700	-47.30	20240228	1383	2.89	20240131	2700	-47.30	20240228	1372	3.72	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
23	20240626	110733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1404	-16	5	-1.13	37555875	26606	40.33	1420	1426	1403	1846	994	1420	1411.56	0.95	242	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	352	-1.94	0.90	12	0.11	-725.00	1555.00	2700	20240228	-48.00	1372	20231113	2.33	2700	-48.00	20240228	1383	1.52	20240131	2700	-48.00	20240228	1372	2.33	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
24	20240626	100732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1420	0	3	0.00	28401423	20102	30.47	1420	1422	1410	1846	994	1420	1412.87	0.95	-1430	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	356	-1.96	0.91	12	0.08	-725.00	1555.00	2700	20240228	-47.41	1372	20231113	3.50	2700	-47.41	20240228	1383	2.68	20240131	2700	-47.41	20240228	1372	3.50	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
25	20240626	090733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1420	0	3	0.00	9940	7	0.01	1420	1420	1420	1846	994	1420	1420.00	0.95	-7	1450	1435	1409	1394	1368	1442	1401	125	426	500	900	1	1	25083517	356	-1.96	0.91	12	0.00	-725.00	1555.00	2700	20240228	-47.41	1372	20231113	3.50	2700	-47.41	20240228	1383	2.68	20240131	2700	-47.41	20240228	1372	3.50	20231113	0.15	N	092600	500	125 억	238925	N	N	N	N
26	20240625	160731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1420	7	2	0.50	92326751	65967	108.44	1419	1424	1383	1836	990	1413	1399.40	0.99	-8330	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	356	-1.96	0.91	12	0.26	-725.00	1555.00	2700	20240228	-47.41	1372	20231113	3.50	2700	-47.41	20240228	1383	2.68	20240625	2700	-47.41	20240228	1372	3.50	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
27	20240625	150728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1417	4	2	0.28	83705307	59890	98.45	1419	1420	1383	1836	990	1413	1397.65	0.99	-8879	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	355	-1.95	0.91	12	0.24	-725.00	1555.00	2700	20240228	-47.52	1372	20231113	3.28	2700	-47.52	20240228	1383	2.46	20240625	2700	-47.52	20240228	1372	3.28	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
28	20240625	140732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1401	-12	5	-0.85	74826910	53590	88.09	1419	1420	1383	1836	990	1413	1396.28	0.99	-10139	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	351	-1.93	0.90	12	0.21	-725.00	1555.00	2700	20240228	-48.11	1372	20231113	2.11	2700	-48.11	20240228	1383	1.30	20240625	2700	-48.11	20240228	1372	2.11	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
29	20240625	130732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1399	-14	5	-0.99	68552793	49102	80.71	1419	1420	1383	1836	990	1413	1396.13	0.99	-10894	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	351	-1.93	0.90	12	0.20	-725.00	1555.00	2700	20240228	-48.19	1372	20231113	1.97	2700	-48.19	20240228	1383	1.16	20240625	2700	-48.19	20240228	1372	1.97	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
30	20240625	120735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1399	-14	5	-0.99	60073384	43012	70.70	1419	1420	1383	1836	990	1413	1396.67	0.99	-11277	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	351	-1.93	0.90	12	0.17	-725.00	1555.00	2700	20240228	-48.19	1372	20231113	1.97	2700	-48.19	20240228	1383	1.16	20240625	2700	-48.19	20240228	1372	1.97	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
31	20240625	110734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1403	-10	5	-0.71	52801625	37789	62.12	1419	1420	1383	1836	990	1413	1397.28	0.99	-12814	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	352	-1.94	0.90	12	0.15	-725.00	1555.00	2700	20240228	-48.04	1372	20231113	2.26	2700	-48.04	20240228	1383	1.45	20240625	2700	-48.04	20240228	1372	2.26	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
32	20240625	100732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1391	-22	5	-1.56	35409875	25350	41.67	1419	1420	1383	1836	990	1413	1396.84	0.99	-12720	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	349	-1.92	0.89	12	0.10	-725.00	1555.00	2700	20240228	-48.48	1372	20231113	1.38	2700	-48.48	20240228	1383	0.58	20240625	2700	-48.48	20240228	1372	1.38	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
33	20240625	090732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1410	-3	5	-0.21	740904	524	0.86	1419	1420	1410	1836	990	1413	1413.94	0.99	-125	1480	1446	1425	1391	1370	1436	1381	125	423	500	900	1	1	25083517	354	-1.94	0.91	12	0.00	-725.00	1555.00	2700	20240228	-47.78	1372	20231113	2.77	2700	-47.78	20240228	1383	1.95	20240131	2700	-47.78	20240228	1372	2.77	20231113	0.15	N	092600	500	125 억	247241	N	N	N	N
34	20240624	160729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1413	-31	5	-2.15	85886405	60834	147.57	1416	1459	1404	1877	1011	1444	1411.82	1.03	-12139	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	354	-1.95	0.91	12	0.24	-725.00	1555.00	2700	20240228	-47.67	1372	20231113	2.99	2700	-47.67	20240228	1383	2.17	20240131	2700	-47.67	20240228	1372	2.99	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
35	20240624	150730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1412	-32	5	-2.22	82700751	58575	142.09	1416	1459	1404	1877	1011	1444	1411.88	1.03	-11979	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	354	-1.95	0.91	12	0.23	-725.00	1555.00	2700	20240228	-47.70	1372	20231113	2.92	2700	-47.70	20240228	1383	2.10	20240131	2700	-47.70	20240228	1372	2.92	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
36	20240624	140730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1417	-27	5	-1.87	80917435	57311	139.02	1416	1459	1404	1877	1011	1444	1411.90	1.03	-11254	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	355	-1.95	0.91	12	0.23	-725.00	1555.00	2700	20240228	-47.52	1372	20231113	3.28	2700	-47.52	20240228	1383	2.46	20240131	2700	-47.52	20240228	1372	3.28	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
37	20240624	130728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1416	-28	5	-1.94	62830200	44453	107.83	1416	1459	1405	1877	1011	1444	1413.41	1.03	-8628	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	355	-1.95	0.91	12	0.18	-725.00	1555.00	2700	20240228	-47.56	1372	20231113	3.21	2700	-47.56	20240228	1383	2.39	20240131	2700	-47.56	20240228	1372	3.21	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
38	20240624	120729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1414	-30	5	-2.08	56323857	39842	96.65	1416	1459	1405	1877	1011	1444	1413.68	1.03	-9046	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	355	-1.95	0.91	12	0.16	-725.00	1555.00	2700	20240228	-47.63	1372	20231113	3.06	2700	-47.63	20240228	1383	2.24	20240131	2700	-47.63	20240228	1372	3.06	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
39	20240624	110732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1414	-30	5	-2.08	51072158	36116	87.61	1416	1459	1405	1877	1011	1444	1414.11	1.03	-6320	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	355	-1.95	0.91	12	0.14	-725.00	1555.00	2700	20240228	-47.63	1372	20231113	3.06	2700	-47.63	20240228	1383	2.24	20240131	2700	-47.63	20240228	1372	3.06	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
40	20240624	100729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1423	-21	5	-1.45	42413085	29988	72.74	1416	1459	1405	1877	1011	1444	1414.34	1.03	-5517	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	357	-1.96	0.92	12	0.12	-725.00	1555.00	2700	20240228	-47.30	1372	20231113	3.72	2700	-47.30	20240228	1383	2.89	20240131	2700	-47.30	20240228	1372	3.72	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
41	20240624	090730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1415	-29	5	-2.01	11938484	8429	20.45	1416	1459	1415	1877	1011	1444	1416.36	1.03	-150	1514	1478	1461	1425	1408	1470	1417	125	433	500	920	1	1	25083517	355	-1.95	0.91	12	0.03	-725.00	1555.00	2700	20240228	-47.59	1372	20231113	3.13	2700	-47.59	20240228	1383	2.31	20240131	2700	-47.59	20240228	1372	3.13	20231113	0.15	N	092600	500	125 억	259380	N	N	N	N
42	20240621	160705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1444	-43	5	-2.89	59788753	41224	80.08	1450	1497	1444	1933	1041	1487	1450.34	1.08	-11442	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	362	-1.99	0.93	12	0.16	-725.00	1555.00	2700	20240228	-46.52	1372	20231113	5.25	2700	-46.52	20240228	1383	4.41	20240131	2700	-46.52	20240228	1372	5.25	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
43	20240621	150705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1447	-40	5	-2.69	57231338	39453	76.64	1450	1497	1444	1933	1041	1487	1450.62	1.08	-11033	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	363	-2.00	0.93	12	0.16	-725.00	1555.00	2700	20240228	-46.41	1372	20231113	5.47	2700	-46.41	20240228	1383	4.63	20240131	2700	-46.41	20240228	1372	5.47	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
44	20240621	140705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1450	-37	5	-2.49	47353648	32623	63.37	1450	1497	1444	1933	1041	1487	1451.54	1.08	-10264	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	364	-2.00	0.93	12	0.13	-725.00	1555.00	2700	20240228	-46.30	1372	20231113	5.69	2700	-46.30	20240228	1383	4.84	20240131	2700	-46.30	20240228	1372	5.69	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
45	20240621	130707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1452	-35	5	-2.35	44554244	30695	59.63	1450	1497	1444	1933	1041	1487	1451.51	1.08	-9624	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	364	-2.00	0.93	12	0.12	-725.00	1555.00	2700	20240228	-46.22	1372	20231113	5.83	2700	-46.22	20240228	1383	4.99	20240131	2700	-46.22	20240228	1372	5.83	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
46	20240621	120709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1445	-42	5	-2.82	42868300	29532	57.37	1450	1497	1444	1933	1041	1487	1451.59	1.08	-9600	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	362	-1.99	0.93	12	0.12	-725.00	1555.00	2700	20240228	-46.48	1372	20231113	5.32	2700	-46.48	20240228	1383	4.48	20240131	2700	-46.48	20240228	1372	5.32	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
47	20240621	110705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1445	-42	5	-2.82	37515558	25829	50.17	1450	1497	1444	1933	1041	1487	1452.46	1.08	-9304	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	362	-1.99	0.93	12	0.10	-725.00	1555.00	2700	20240228	-46.48	1372	20231113	5.32	2700	-46.48	20240228	1383	4.48	20240131	2700	-46.48	20240228	1372	5.32	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
48	20240621	100704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1453	-34	5	-2.29	16132836	11087	21.54	1450	1497	1450	1933	1041	1487	1455.11	1.08	419	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	364	-2.00	0.93	12	0.04	-725.00	1555.00	2700	20240228	-46.19	1372	20231113	5.90	2700	-46.19	20240228	1383	5.06	20240131	2700	-46.19	20240228	1372	5.90	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
49	20240621	090708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1462	-25	5	-1.68	952659	651	1.26	1450	1497	1450	1933	1041	1487	1463.38	1.08	-42	1549	1518	1489	1458	1429	1503	1443	125	446	500	950	1	1	25083517	367	-2.02	0.94	12	0.00	-725.00	1555.00	2700	20240228	-45.85	1372	20231113	6.56	2700	-45.85	20240228	1383	5.71	20240131	2700	-45.85	20240228	1372	6.56	20231113	0.14	N	092600	500	125 억	270808	N	N	N	N
50	20240620	160702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1487	-3	5	-0.20	76197781	51375	62.96	1519	1520	1460	1937	1043	1490	1483.16	1.11	-9303	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	373	-2.05	0.96	12	0.20	-725.00	1555.00	2700	20240228	-44.93	1372	20231113	8.38	2700	-44.93	20240228	1383	7.52	20240131	2700	-44.93	20240228	1372	8.38	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
51	20240620	150703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1477	-13	5	-0.87	75416681	50849	62.32	1519	1520	1460	1937	1043	1490	1483.15	1.11	-9221	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	370	-2.04	0.95	12	0.20	-725.00	1555.00	2700	20240228	-45.30	1372	20231113	7.65	2700	-45.30	20240228	1383	6.80	20240131	2700	-45.30	20240228	1372	7.65	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
52	20240620	140704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1488	-2	5	-0.13	72180615	48668	59.65	1519	1520	1460	1937	1043	1490	1483.12	1.11	-8577	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	373	-2.05	0.96	12	0.19	-725.00	1555.00	2700	20240228	-44.89	1372	20231113	8.45	2700	-44.89	20240228	1383	7.59	20240131	2700	-44.89	20240228	1372	8.45	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
53	20240620	130704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1493	3	2	0.20	62682029	42297	51.84	1519	1520	1460	1937	1043	1490	1481.95	1.11	-8190	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	374	-2.06	0.96	12	0.17	-725.00	1555.00	2700	20240228	-44.70	1372	20231113	8.82	2700	-44.70	20240228	1383	7.95	20240131	2700	-44.70	20240228	1372	8.82	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
54	20240620	120703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1493	3	2	0.20	49038131	33136	40.61	1519	1520	1460	1937	1043	1490	1479.90	1.11	-8271	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	374	-2.06	0.96	12	0.13	-725.00	1555.00	2700	20240228	-44.70	1372	20231113	8.82	2700	-44.70	20240228	1383	7.95	20240131	2700	-44.70	20240228	1372	8.82	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
55	20240620	110705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1477	-13	5	-0.87	35232117	23867	29.25	1519	1520	1460	1937	1043	1490	1476.19	1.11	-11179	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	370	-2.04	0.95	12	0.10	-725.00	1555.00	2700	20240228	-45.30	1372	20231113	7.65	2700	-45.30	20240228	1383	6.80	20240131	2700	-45.30	20240228	1372	7.65	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
56	20240620	100704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1482	-8	5	-0.54	29698242	20090	24.62	1519	1520	1461	1937	1043	1490	1478.26	1.11	-11589	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	372	-2.04	0.95	12	0.08	-725.00	1555.00	2700	20240228	-45.11	1372	20231113	8.02	2700	-45.11	20240228	1383	7.16	20240131	2700	-45.11	20240228	1372	8.02	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
57	20240620	090711	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1480	-10	5	-0.67	2746001	1827	2.24	1519	1520	1480	1937	1043	1490	1503.01	1.11	-1062	1556	1522	1481	1447	1406	1540	1465	125	447	500	950	1	1	25083517	371	-2.04	0.95	12	0.01	-725.00	1555.00	2700	20240228	-45.19	1372	20231113	7.87	2700	-45.19	20240228	1383	7.01	20240131	2700	-45.19	20240228	1372	7.87	20231113	0.14	N	092600	500	125 억	279441	N	N	N	N
58	20240619	160701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1490	39	2	2.69	120092224	81594	138.30	1445	1515	1440	1886	1016	1451	1471.78	1.03	20477	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	374	-2.06	0.96	12	0.33	-725.00	1555.00	2700	20240228	-44.81	1372	20231113	8.60	2700	-44.81	20240228	1383	7.74	20240131	2700	-44.81	20240228	1372	8.60	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
59	20240619	150700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1495	44	2	3.03	113013369	76835	130.24	1445	1515	1440	1886	1016	1451	1470.86	1.03	17003	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	375	-2.06	0.96	12	0.31	-725.00	1555.00	2700	20240228	-44.63	1372	20231113	8.97	2700	-44.63	20240228	1383	8.10	20240131	2700	-44.63	20240228	1372	8.97	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
60	20240619	140706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1462	11	2	0.76	65365422	44803	75.94	1445	1475	1440	1886	1016	1451	1458.95	1.03	7034	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	367	-2.02	0.94	12	0.18	-725.00	1555.00	2700	20240228	-45.85	1372	20231113	6.56	2700	-45.85	20240228	1383	5.71	20240131	2700	-45.85	20240228	1372	6.56	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
61	20240619	130657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1455	4	2	0.28	60147663	41218	69.86	1445	1475	1440	1886	1016	1451	1459.26	1.03	5809	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	365	-2.01	0.94	12	0.16	-725.00	1555.00	2700	20240228	-46.11	1372	20231113	6.05	2700	-46.11	20240228	1383	5.21	20240131	2700	-46.11	20240228	1372	6.05	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
62	20240619	120700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1459	8	2	0.55	32762525	22561	38.24	1445	1465	1440	1886	1016	1451	1452.18	1.03	3127	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	366	-2.01	0.94	12	0.09	-725.00	1555.00	2700	20240228	-45.96	1372	20231113	6.34	2700	-45.96	20240228	1383	5.50	20240131	2700	-45.96	20240228	1372	6.34	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
63	20240619	110701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1463	12	2	0.83	26061541	17964	30.45	1445	1465	1440	1886	1016	1451	1450.76	1.03	4302	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	367	-2.02	0.94	12	0.07	-725.00	1555.00	2700	20240228	-45.81	1372	20231113	6.63	2700	-45.81	20240228	1383	5.78	20240131	2700	-45.81	20240228	1372	6.63	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
64	20240619	100702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1463	12	2	0.83	23166379	15979	27.08	1445	1465	1440	1886	1016	1451	1449.80	1.03	4046	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	367	-2.02	0.94	12	0.06	-725.00	1555.00	2700	20240228	-45.81	1372	20231113	6.63	2700	-45.81	20240228	1383	5.78	20240131	2700	-45.81	20240228	1372	6.63	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
65	20240619	090709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1440	-11	5	-0.76	7502465	5196	8.81	1445	1445	1440	1886	1016	1451	1443.89	1.03	2617	1477	1463	1438	1424	1399	1471	1432	125	435	500	920	1	1	25083517	361	-1.99	0.93	12	0.02	-725.00	1555.00	2700	20240228	-46.67	1372	20231113	4.96	2700	-46.67	20240228	1383	4.12	20240131	2700	-46.67	20240228	1372	4.96	20231113	0.16	N	092600	500	125 억	258964	N	N	N	N
66	20240618	160656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1451	16	2	1.11	84392162	58997	53.97	1435	1452	1413	1865	1005	1435	1430.45	0.95	19616	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	364	-2.00	0.93	12	0.24	-725.00	1555.00	2700	20240228	-46.26	1372	20231113	5.76	2700	-46.26	20240228	1383	4.92	20240131	2700	-46.26	20240228	1372	5.76	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
67	20240618	150654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1445	10	2	0.70	77613413	54316	49.69	1435	1452	1413	1865	1005	1435	1428.92	0.95	20087	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	362	-1.99	0.93	12	0.22	-725.00	1555.00	2700	20240228	-46.48	1372	20231113	5.32	2700	-46.48	20240228	1383	4.48	20240131	2700	-46.48	20240228	1372	5.32	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
68	20240618	140656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1443	8	2	0.56	68417315	47945	43.86	1435	1452	1413	1865	1005	1435	1427.00	0.95	20884	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	362	-1.99	0.93	12	0.19	-725.00	1555.00	2700	20240228	-46.56	1372	20231113	5.17	2700	-46.56	20240228	1383	4.34	20240131	2700	-46.56	20240228	1372	5.17	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
69	20240618	130700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1443	8	2	0.56	65000256	45583	41.70	1435	1452	1413	1865	1005	1435	1425.98	0.95	21157	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	362	-1.99	0.93	12	0.18	-725.00	1555.00	2700	20240228	-46.56	1372	20231113	5.17	2700	-46.56	20240228	1383	4.34	20240131	2700	-46.56	20240228	1372	5.17	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
70	20240618	120701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1433	-2	5	-0.14	62717664	43997	40.25	1435	1452	1413	1865	1005	1435	1425.50	0.95	21308	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	359	-1.98	0.92	12	0.18	-725.00	1555.00	2700	20240228	-46.93	1372	20231113	4.45	2700	-46.93	20240228	1383	3.62	20240131	2700	-46.93	20240228	1372	4.45	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
71	20240618	110657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1440	5	2	0.35	58280291	40904	37.42	1435	1452	1413	1865	1005	1435	1424.81	0.95	22806	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	361	-1.99	0.93	12	0.16	-725.00	1555.00	2700	20240228	-46.67	1372	20231113	4.96	2700	-46.67	20240228	1383	4.12	20240131	2700	-46.67	20240228	1372	4.96	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
72	20240618	100658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1435	0	3	0.00	52184857	36679	33.55	1435	1435	1413	1865	1005	1435	1422.74	0.95	22771	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	360	-1.98	0.92	12	0.15	-725.00	1555.00	2700	20240228	-46.85	1372	20231113	4.59	2700	-46.85	20240228	1383	3.76	20240131	2700	-46.85	20240228	1372	4.59	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
73	20240618	090704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1417	-18	5	-1.25	13799526	9741	8.91	1435	1435	1413	1865	1005	1435	1416.64	0.95	6562	1517	1476	1455	1414	1393	1465	1403	125	430	500	910	1	1	25083517	355	-1.95	0.91	12	0.04	-725.00	1555.00	2700	20240228	-47.52	1372	20231113	3.28	2700	-47.52	20240228	1383	2.46	20240131	2700	-47.52	20240228	1372	3.28	20231113	0.16	N	092600	500	125 억	239295	N	N	N	N
74	20240617	160653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1435	-59	5	-3.95	157645757	108642	100.28	1494	1496	1434	1942	1046	1494	1451.10	1.05	-23902	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	360	-1.98	0.92	12	0.43	-725.00	1555.00	2700	20240228	-46.85	1372	20231113	4.59	2700	-46.85	20240228	1383	3.76	20240131	2700	-46.85	20240228	1372	4.59	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
75	20240617	150657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1441	-53	5	-3.55	149168059	102735	94.83	1494	1496	1434	1942	1046	1494	1451.97	1.05	-22194	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	361	-1.99	0.93	12	0.41	-725.00	1555.00	2700	20240228	-46.63	1372	20231113	5.03	2700	-46.63	20240228	1383	4.19	20240131	2700	-46.63	20240228	1372	5.03	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
76	20240617	140650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1443	-51	5	-3.41	117323285	80631	74.42	1494	1496	1442	1942	1046	1494	1455.06	1.05	-20696	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	362	-1.99	0.93	12	0.32	-725.00	1555.00	2700	20240228	-46.56	1372	20231113	5.17	2700	-46.56	20240228	1383	4.34	20240131	2700	-46.56	20240228	1372	5.17	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
77	20240617	130651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1452	-42	5	-2.81	94504009	64842	59.85	1494	1496	1445	1942	1046	1494	1457.45	1.05	-19725	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	364	-2.00	0.93	12	0.26	-725.00	1555.00	2700	20240228	-46.22	1372	20231113	5.83	2700	-46.22	20240228	1383	4.99	20240131	2700	-46.22	20240228	1372	5.83	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
78	20240617	120652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1447	-47	5	-3.15	82991609	56895	52.52	1494	1496	1445	1942	1046	1494	1458.68	1.05	-15671	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	363	-2.00	0.93	12	0.23	-725.00	1555.00	2700	20240228	-46.41	1372	20231113	5.47	2700	-46.41	20240228	1383	4.63	20240131	2700	-46.41	20240228	1372	5.47	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
79	20240617	110645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1459	-35	5	-2.34	49029567	33488	30.91	1494	1496	1456	1942	1046	1494	1464.09	1.05	1053	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	366	-2.01	0.94	12	0.13	-725.00	1555.00	2700	20240228	-45.96	1372	20231113	6.34	2700	-45.96	20240228	1383	5.50	20240131	2700	-45.96	20240228	1372	6.34	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
80	20240617	100646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1463	-31	5	-2.07	41946919	28633	26.43	1494	1496	1458	1942	1046	1494	1464.99	1.05	1358	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	367	-2.02	0.94	12	0.11	-725.00	1555.00	2700	20240228	-45.81	1372	20231113	6.63	2700	-45.81	20240228	1383	5.78	20240131	2700	-45.81	20240228	1372	6.63	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
81	20240617	090651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1465	-29	5	-1.94	2373154	1602	1.48	1494	1496	1465	1942	1046	1494	1481.37	1.05	-445	1566	1529	1496	1459	1426	1513	1443	125	448	500	950	1	1	25083517	367	-2.02	0.94	12	0.01	-725.00	1555.00	2700	20240228	-45.74	1372	20231113	6.78	2700	-45.74	20240228	1383	5.93	20240131	2700	-45.74	20240228	1372	6.78	20231113	0.16	N	092600	500	125 억	263029	N	N	N	N
82	20240614	160552	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1494	4	2	0.27	160137677	108339	106.13	1533	1533	1463	1937	1043	1490	1478.12	1.10	-12173	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	375	-2.06	0.96	12	0.43	-725.00	1555.00	2700	20240228	-44.67	1372	20231113	8.89	2700	-44.67	20240228	1383	8.03	20240131	2700	-44.67	20240228	1372	8.89	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
83	20240614	150554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1495	5	2	0.34	156234247	105723	103.56	1533	1533	1463	1937	1043	1490	1477.77	1.10	-12048	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	375	-2.06	0.96	12	0.42	-725.00	1555.00	2700	20240228	-44.63	1372	20231113	8.97	2700	-44.63	20240228	1383	8.10	20240131	2700	-44.63	20240228	1372	8.97	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
84	20240614	140553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1488	-2	5	-0.13	148430881	100493	98.44	1533	1533	1463	1937	1043	1490	1477.03	1.10	-11563	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	373	-2.05	0.96	12	0.40	-725.00	1555.00	2700	20240228	-44.89	1372	20231113	8.45	2700	-44.89	20240228	1383	7.59	20240131	2700	-44.89	20240228	1372	8.45	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
85	20240614	130553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1490	0	3	0.00	143823973	97398	95.41	1533	1533	1463	1937	1043	1490	1476.66	1.10	-11552	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	374	-2.06	0.96	12	0.39	-725.00	1555.00	2700	20240228	-44.81	1372	20231113	8.60	2700	-44.81	20240228	1383	7.74	20240131	2700	-44.81	20240228	1372	8.60	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
86	20240614	120558	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1490	0	3	0.00	127570501	86513	84.75	1533	1533	1463	1937	1043	1490	1474.58	1.10	-6809	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	374	-2.06	0.96	12	0.34	-725.00	1555.00	2700	20240228	-44.81	1372	20231113	8.60	2700	-44.81	20240228	1383	7.74	20240131	2700	-44.81	20240228	1372	8.60	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
87	20240614	110640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1472	-18	5	-1.21	120218758	81539	79.87	1533	1533	1463	1937	1043	1490	1474.37	1.10	-6848	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	369	-2.03	0.95	12	0.33	-725.00	1555.00	2700	20240228	-45.48	1372	20231113	7.29	2700	-45.48	20240228	1383	6.44	20240131	2700	-45.48	20240228	1372	7.29	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
88	20240614	100637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1475	-15	5	-1.01	37195715	25091	24.58	1533	1533	1474	1937	1043	1490	1482.43	1.10	-4478	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	370	-2.03	0.95	12	0.10	-725.00	1555.00	2700	20240228	-45.37	1372	20231113	7.51	2700	-45.37	20240228	1383	6.65	20240131	2700	-45.37	20240228	1372	7.51	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
89	20240614	090641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1493	3	2	0.20	2773577	1837	1.80	1533	1533	1493	1937	1043	1490	1509.84	1.10	-248	1544	1516	1500	1472	1456	1509	1465	125	447	500	950	1	1	25083517	374	-2.06	0.96	12	0.01	-725.00	1555.00	2700	20240228	-44.70	1372	20231113	8.82	2700	-44.70	20240228	1383	7.95	20240131	2700	-44.70	20240228	1372	8.82	20231113	0.16	N	092600	500	125 억	275149	N	N	N	N
90	20240613	160633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1490	-11	5	-0.73	151122380	101086	70.69	1508	1528	1484	1951	1051	1501	1494.99	1.18	-21920	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	374	-2.06	0.96	12	0.40	-725.00	1555.00	2700	20240228	-44.81	1372	20231113	8.60	2700	-44.81	20240228	1383	7.74	20240131	2700	-44.81	20240228	1372	8.60	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
91	20240613	150644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1494	-7	5	-0.47	147646845	98756	69.06	1508	1528	1484	1951	1051	1501	1495.07	1.18	-21325	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	375	-2.06	0.96	12	0.39	-725.00	1555.00	2700	20240228	-44.67	1372	20231113	8.89	2700	-44.67	20240228	1383	8.03	20240131	2700	-44.67	20240228	1372	8.89	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
92	20240613	140637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1500	-1	5	-0.07	136836017	91523	64.00	1508	1528	1484	1951	1051	1501	1495.10	1.18	-19865	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	376	-2.07	0.96	12	0.36	-725.00	1555.00	2700	20240228	-44.44	1372	20231113	9.33	2700	-44.44	20240228	1383	8.46	20240131	2700	-44.44	20240228	1372	9.33	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
93	20240613	130637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1511	10	2	0.67	129283706	86495	60.49	1508	1528	1484	1951	1051	1501	1494.70	1.18	-19034	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	379	-2.08	0.97	12	0.34	-725.00	1555.00	2700	20240228	-44.04	1372	20231113	10.13	2700	-44.04	20240228	1383	9.26	20240131	2700	-44.04	20240228	1372	10.13	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
94	20240613	120639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1513	12	2	0.80	126996048	84981	59.43	1508	1528	1484	1951	1051	1501	1494.41	1.18	-18097	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	380	-2.09	0.97	12	0.34	-725.00	1555.00	2700	20240228	-43.96	1372	20231113	10.28	2700	-43.96	20240228	1383	9.40	20240131	2700	-43.96	20240228	1372	10.28	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
95	20240613	110633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1499	-2	5	-0.13	118508384	79345	55.49	1508	1528	1484	1951	1051	1501	1493.58	1.18	-18015	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	376	-2.07	0.96	12	0.32	-725.00	1555.00	2700	20240228	-44.48	1372	20231113	9.26	2700	-44.48	20240228	1383	8.39	20240131	2700	-44.48	20240228	1372	9.26	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
96	20240613	100632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1485	-16	5	-1.07	110033044	73685	51.53	1508	1528	1484	1951	1051	1501	1493.29	1.18	-15721	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	372	-2.05	0.95	12	0.29	-725.00	1555.00	2700	20240228	-45.00	1372	20231113	8.24	2700	-45.00	20240228	1383	7.38	20240131	2700	-45.00	20240228	1372	8.24	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
97	20240613	090641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1508	7	2	0.47	16262462	10885	7.61	1508	1528	1488	1951	1051	1501	1494.02	1.18	-2054	1555	1528	1514	1487	1473	1521	1480	125	450	500	960	1	1	25083517	378	-2.08	0.97	12	0.04	-725.00	1555.00	2700	20240228	-44.15	1372	20231113	9.91	2700	-44.15	20240228	1383	9.04	20240131	2700	-44.15	20240228	1372	9.91	20231113	0.16	N	092600	500	125 억	295434	N	N	N	N
98	20240612	160627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1501	-43	5	-2.78	214266632	141794	261.51	1512	1541	1500	2005	1081	1544	1511.13	1.21	-7470	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	377	-2.07	0.97	12	0.57	-725.00	1555.00	2700	20240228	-44.41	1372	20231113	9.40	2700	-44.41	20240228	1383	8.53	20240131	2700	-44.41	20240228	1372	9.40	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
99	20240612	150636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1509	-35	5	-2.27	204080054	135010	249.00	1512	1541	1500	2005	1081	1544	1511.59	1.21	-5676	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	379	-2.08	0.97	12	0.54	-725.00	1555.00	2700	20240228	-44.11	1372	20231113	9.99	2700	-44.11	20240228	1383	9.11	20240131	2700	-44.11	20240228	1372	9.99	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
100	20240612	140631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1503	-41	5	-2.66	173581915	114721	211.58	1512	1541	1502	2005	1081	1544	1513.08	1.21	2171	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	377	-2.07	0.97	12	0.46	-725.00	1555.00	2700	20240228	-44.33	1372	20231113	9.55	2700	-44.33	20240228	1383	8.68	20240131	2700	-44.33	20240228	1372	9.55	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
101	20240612	130633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1515	-29	5	-1.88	131443499	86730	159.96	1512	1541	1505	2005	1081	1544	1515.55	1.21	10983	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	380	-2.09	0.97	12	0.35	-725.00	1555.00	2700	20240228	-43.89	1372	20231113	10.42	2700	-43.89	20240228	1383	9.54	20240131	2700	-43.89	20240228	1372	10.42	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
102	20240612	120629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1512	-32	5	-2.07	125876936	83050	153.17	1512	1541	1505	2005	1081	1544	1515.68	1.21	12486	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	379	-2.09	0.97	12	0.33	-725.00	1555.00	2700	20240228	-44.00	1372	20231113	10.20	2700	-44.00	20240228	1383	9.33	20240131	2700	-44.00	20240228	1372	10.20	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
103	20240612	110629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1516	-28	5	-1.81	120672433	79605	146.82	1512	1541	1505	2005	1081	1544	1515.89	1.21	12500	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	380	-2.09	0.97	12	0.32	-725.00	1555.00	2700	20240228	-43.85	1372	20231113	10.50	2700	-43.85	20240228	1383	9.62	20240131	2700	-43.85	20240228	1372	10.50	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
104	20240612	100631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1511	-33	5	-2.14	114065006	75228	138.74	1512	1541	1505	2005	1081	1544	1516.26	1.21	13469	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	379	-2.08	0.97	12	0.30	-725.00	1555.00	2700	20240228	-44.04	1372	20231113	10.13	2700	-44.04	20240228	1383	9.26	20240131	2700	-44.04	20240228	1372	10.13	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
105	20240612	090630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1518	-26	5	-1.68	5304277	3478	6.41	1512	1541	1512	2005	1081	1544	1525.09	1.21	-284	1631	1587	1556	1512	1481	1572	1497	125	461	500	980	1	1	25083517	381	-2.09	0.98	12	0.01	-725.00	1555.00	2700	20240228	-43.78	1372	20231113	10.64	2700	-43.78	20240228	1383	9.76	20240131	2700	-43.78	20240228	1372	10.64	20231113	0.16	N	092600	500	125 억	302856	N	N	N	N
106	20240610	160625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1566	-3	5	-0.19	98417800	63108	65.98	1572	1597	1534	2035	1099	1569	1559.51	1.30	-9533	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	393	-2.16	1.01	12	0.25	-725.00	1555.00	2700	20240228	-42.00	1372	20231113	14.14	2700	-42.00	20240228	1383	13.23	20240131	2700	-42.00	20240228	1372	14.14	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
107	20240610	150632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1566	-3	5	-0.19	96448627	61850	64.67	1572	1597	1534	2035	1099	1569	1559.40	1.30	-8927	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	393	-2.16	1.01	12	0.25	-725.00	1555.00	2700	20240228	-42.00	1372	20231113	14.14	2700	-42.00	20240228	1383	13.23	20240131	2700	-42.00	20240228	1372	14.14	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
108	20240610	140627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1577	8	2	0.51	85119288	54668	57.16	1572	1597	1534	2035	1099	1569	1557.02	1.30	-7152	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	396	-2.18	1.01	12	0.22	-725.00	1555.00	2700	20240228	-41.59	1372	20231113	14.94	2700	-41.59	20240228	1383	14.03	20240131	2700	-41.59	20240228	1372	14.94	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
109	20240610	130625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1566	-3	5	-0.19	68456997	44133	46.14	1572	1583	1534	2035	1099	1569	1551.15	1.30	-10711	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	393	-2.16	1.01	12	0.18	-725.00	1555.00	2700	20240228	-42.00	1372	20231113	14.14	2700	-42.00	20240228	1383	13.23	20240131	2700	-42.00	20240228	1372	14.14	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
110	20240610	120626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1549	-20	5	-1.27	55281909	35621	37.24	1572	1583	1534	2035	1099	1569	1551.95	1.30	-10397	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	389	-2.14	1.00	12	0.14	-725.00	1555.00	2700	20240228	-42.63	1372	20231113	12.90	2700	-42.63	20240228	1383	12.00	20240131	2700	-42.63	20240228	1372	12.90	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
111	20240610	110629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1569	0	3	0.00	48253470	31097	32.51	1572	1583	1534	2035	1099	1569	1551.71	1.30	-10777	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	394	-2.16	1.01	12	0.12	-725.00	1555.00	2700	20240228	-41.89	1372	20231113	14.36	2700	-41.89	20240228	1383	13.45	20240131	2700	-41.89	20240228	1372	14.36	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
112	20240610	100625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1544	-25	5	-1.59	37878120	24374	25.48	1572	1583	1539	2035	1099	1569	1554.04	1.30	-9541	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	387	-2.13	0.99	12	0.10	-725.00	1555.00	2700	20240228	-42.81	1372	20231113	12.54	2700	-42.81	20240228	1383	11.64	20240131	2700	-42.81	20240228	1372	12.54	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
113	20240610	090631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1571	2	2	0.13	4675034	2977	3.11	1572	1572	1546	2035	1099	1569	1570.38	1.30	-1946	1686	1627	1591	1532	1496	1609	1514	125	466	500	1000	1	1	25083517	394	-2.17	1.01	12	0.01	-725.00	1555.00	2700	20240228	-41.81	1372	20231113	14.50	2700	-41.81	20240228	1383	13.59	20240131	2700	-41.81	20240228	1372	14.50	20231113	0.16	N	092600	500	125 억	326825	N	N	N	N
114	20240607	160647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1569	-38	5	-2.36	150294550	95490	23.13	1610	1650	1555	2085	1125	1607	1573.93	1.41	-29469	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	394	-2.16	1.01	12	0.38	-725.00	1555.00	2700	20240228	-41.89	1372	20231113	14.36	2700	-41.89	20240228	1383	13.45	20240131	2700	-41.89	20240228	1372	14.36	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
115	20240607	150653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1563	-44	5	-2.74	133385488	84666	20.51	1610	1650	1555	2085	1125	1607	1575.43	1.41	-23610	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	392	-2.16	1.01	12	0.34	-725.00	1555.00	2700	20240228	-42.11	1372	20231113	13.92	2700	-42.11	20240228	1383	13.02	20240131	2700	-42.11	20240228	1372	13.92	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
116	20240607	140647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1569	-38	5	-2.36	122783963	77892	18.87	1610	1650	1555	2085	1125	1607	1576.34	1.41	-20228	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	394	-2.16	1.01	12	0.31	-725.00	1555.00	2700	20240228	-41.89	1372	20231113	14.36	2700	-41.89	20240228	1383	13.45	20240131	2700	-41.89	20240228	1372	14.36	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
117	20240607	130643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1563	-44	5	-2.74	98486594	62406	15.12	1610	1650	1555	2085	1125	1607	1578.16	1.41	-18267	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	392	-2.16	1.01	12	0.25	-725.00	1555.00	2700	20240228	-42.11	1372	20231113	13.92	2700	-42.11	20240228	1383	13.02	20240131	2700	-42.11	20240228	1372	13.92	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
118	20240607	120648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1564	-43	5	-2.68	84776364	53627	12.99	1610	1650	1555	2085	1125	1607	1580.85	1.41	-17411	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	392	-2.16	1.01	12	0.21	-725.00	1555.00	2700	20240228	-42.07	1372	20231113	13.99	2700	-42.07	20240228	1383	13.09	20240131	2700	-42.07	20240228	1372	13.99	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
119	20240607	110640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1560	-47	5	-2.92	77634226	49045	11.88	1610	1650	1555	2085	1125	1607	1582.92	1.41	-14887	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	391	-2.15	1.00	12	0.20	-725.00	1555.00	2700	20240228	-42.22	1372	20231113	13.70	2700	-42.22	20240228	1383	12.80	20240131	2700	-42.22	20240228	1372	13.70	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
120	20240607	100647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1571	-36	5	-2.24	61176647	38509	9.33	1610	1650	1567	2085	1125	1607	1588.63	1.41	-11848	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	394	-2.17	1.01	12	0.15	-725.00	1555.00	2700	20240228	-41.81	1372	20231113	14.50	2700	-41.81	20240228	1383	13.59	20240131	2700	-41.81	20240228	1372	14.50	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
121	20240607	090646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1600	-7	5	-0.44	14717158	9166	2.22	1610	1650	1592	2085	1125	1607	1605.62	1.41	-2074	1716	1661	1583	1528	1450	1689	1556	125	478	500	1020	1	1	25083517	401	-2.21	1.03	12	0.04	-725.00	1555.00	2700	20240228	-40.74	1372	20231113	16.62	2700	-40.74	20240228	1383	15.69	20240131	2700	-40.74	20240228	1372	16.62	20231113	0.16	N	092600	500	125 억	353280	N	N	N	N
122	20240605	160645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1607	89	2	5.86	643802184	412034	794.90	1540	1638	1505	1973	1063	1518	1562.48	1.06	89049	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	403	-2.22	1.03	12	1.64	-725.00	1555.00	2700	20240228	-40.48	1372	20231113	17.13	2700	-40.48	20240228	1383	16.20	20240131	2700	-40.48	20240228	1372	17.13	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
123	20240605	150641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1603	85	2	5.60	598612633	383884	740.59	1540	1638	1505	1973	1063	1518	1559.36	1.06	83220	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	402	-2.21	1.03	12	1.53	-725.00	1555.00	2700	20240228	-40.63	1372	20231113	16.84	2700	-40.63	20240228	1383	15.91	20240131	2700	-40.63	20240228	1372	16.84	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
124	20240605	140643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1534	16	2	1.05	387616470	249868	482.04	1540	1638	1505	1973	1063	1518	1551.28	1.06	7520	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	385	-2.12	0.99	12	1.00	-725.00	1555.00	2700	20240228	-43.19	1372	20231113	11.81	2700	-43.19	20240228	1383	10.92	20240131	2700	-43.19	20240228	1372	11.81	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
125	20240605	130644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1519	1	2	0.07	97604032	63879	123.24	1540	1550	1516	1973	1063	1518	1527.95	1.06	8852	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	381	-2.10	0.98	12	0.25	-725.00	1555.00	2700	20240228	-43.74	1372	20231113	10.71	2700	-43.74	20240228	1383	9.83	20240131	2700	-43.74	20240228	1372	10.71	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
126	20240605	120642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1523	5	2	0.33	71442199	46667	90.03	1540	1550	1516	1973	1063	1518	1530.89	1.06	4447	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	382	-2.10	0.98	12	0.19	-725.00	1555.00	2700	20240228	-43.59	1372	20231113	11.01	2700	-43.59	20240228	1383	10.12	20240131	2700	-43.59	20240228	1372	11.01	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
127	20240605	110643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1524	6	2	0.40	59594886	38865	74.98	1540	1550	1519	1973	1063	1518	1533.38	1.06	5719	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	382	-2.10	0.98	12	0.15	-725.00	1555.00	2700	20240228	-43.56	1372	20231113	11.08	2700	-43.56	20240228	1383	10.20	20240131	2700	-43.56	20240228	1372	11.08	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
128	20240605	100643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1520	2	2	0.13	51971973	33850	65.30	1540	1550	1520	1973	1063	1518	1535.36	1.06	4030	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	381	-2.10	0.98	12	0.13	-725.00	1555.00	2700	20240228	-43.70	1372	20231113	10.79	2700	-43.70	20240228	1383	9.91	20240131	2700	-43.70	20240228	1372	10.79	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
129	20240605	090642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1538	20	2	1.32	323120	210	0.41	1540	1540	1522	1973	1063	1518	1538.67	1.06	9	1607	1562	1540	1495	1473	1551	1484	125	455	500	970	1	1	25083517	386	-2.12	0.99	12	0.00	-725.00	1555.00	2700	20240228	-43.04	1372	20231113	12.10	2700	-43.04	20240228	1383	11.21	20240131	2700	-43.04	20240228	1372	12.10	20231113	0.16	N	092600	500	125 억	266073	N	N	N	N
130	20240604	160637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1518	-16	5	-1.04	78163638	50880	100.11	1530	1585	1518	1994	1074	1534	1536.30	1.12	-13845	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	381	-2.09	0.98	12	0.20	-725.00	1555.00	2700	20240228	-43.78	1372	20231113	10.64	2700	-43.78	20240228	1383	9.76	20240131	2700	-43.78	20240228	1372	10.64	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
131	20240604	150637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1534	0	3	0.00	75456307	49103	96.62	1530	1585	1519	1994	1074	1534	1536.69	1.12	-13232	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	385	-2.12	0.99	12	0.20	-725.00	1555.00	2700	20240228	-43.19	1372	20231113	11.81	2700	-43.19	20240228	1383	10.92	20240131	2700	-43.19	20240228	1372	11.81	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
132	20240604	140639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1521	-13	5	-0.85	60258051	39156	77.05	1530	1585	1520	1994	1074	1534	1538.92	1.12	-4933	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	382	-2.10	0.98	12	0.16	-725.00	1555.00	2700	20240228	-43.67	1372	20231113	10.86	2700	-43.67	20240228	1383	9.98	20240131	2700	-43.67	20240228	1372	10.86	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
133	20240604	130636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1538	4	2	0.26	50215120	32592	64.13	1530	1585	1520	1994	1074	1534	1540.72	1.12	-2335	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	386	-2.12	0.99	12	0.13	-725.00	1555.00	2700	20240228	-43.04	1372	20231113	12.10	2700	-43.04	20240228	1383	11.21	20240131	2700	-43.04	20240228	1372	12.10	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
134	20240604	120635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1539	5	2	0.33	45220815	29337	57.72	1530	1585	1520	1994	1074	1534	1541.43	1.12	-2327	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	386	-2.12	0.99	12	0.12	-725.00	1555.00	2700	20240228	-43.00	1372	20231113	12.17	2700	-43.00	20240228	1383	11.28	20240131	2700	-43.00	20240228	1372	12.17	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
135	20240604	110632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1537	3	2	0.20	42306208	27441	53.99	1530	1585	1520	1994	1074	1534	1541.72	1.12	-3357	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	386	-2.12	0.99	12	0.11	-725.00	1555.00	2700	20240228	-43.07	1372	20231113	12.03	2700	-43.07	20240228	1383	11.14	20240131	2700	-43.07	20240228	1372	12.03	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
136	20240604	100635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1534	0	3	0.00	24114090	15586	30.67	1530	1585	1520	1994	1074	1534	1547.16	1.12	-2911	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	385	-2.12	0.99	12	0.06	-725.00	1555.00	2700	20240228	-43.19	1372	20231113	11.81	2700	-43.19	20240228	1383	10.92	20240131	2700	-43.19	20240228	1372	11.81	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
137	20240604	090635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1520	-14	5	-0.91	4163630	2723	5.36	1530	1530	1520	1994	1074	1534	1529.06	1.12	1705	1567	1550	1526	1509	1485	1559	1518	125	460	500	980	1	1	25083517	381	-2.10	0.98	12	0.01	-725.00	1555.00	2700	20240228	-43.70	1372	20231113	10.79	2700	-43.70	20240228	1383	9.91	20240131	2700	-43.70	20240228	1372	10.79	20231113	0.16	N	092600	500	125 억	279888	N	N	N	N
138	20240603	160628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1534	32	2	2.13	77333534	50646	81.66	1502	1543	1502	1952	1052	1502	1526.89	1.04	12953	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	385	-2.12	0.99	12	0.20	-725.00	1555.00	2700	20240228	-43.19	1372	20231113	11.81	2700	-43.19	20240228	1383	10.92	20240131	2700	-43.19	20240228	1372	11.81	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N
139	20240603	150630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1527	25	2	1.66	75643718	49544	79.88	1502	1543	1502	1952	1052	1502	1526.80	1.04	12953	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	383	-2.11	0.98	12	0.20	-725.00	1555.00	2700	20240228	-43.44	1372	20231113	11.30	2700	-43.44	20240228	1383	10.41	20240131	2700	-43.44	20240228	1372	11.30	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N
140	20240603	140626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1537	35	2	2.33	66621010	43653	70.38	1502	1543	1502	1952	1052	1502	1526.15	1.04	10439	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	386	-2.12	0.99	12	0.17	-725.00	1555.00	2700	20240228	-43.07	1372	20231113	12.03	2700	-43.07	20240228	1383	11.14	20240131	2700	-43.07	20240228	1372	12.03	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N
141	20240603	130628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1533	31	2	2.06	58660177	38467	62.02	1502	1543	1502	1952	1052	1502	1524.95	1.04	8865	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	385	-2.11	0.99	12	0.15	-725.00	1555.00	2700	20240228	-43.22	1372	20231113	11.73	2700	-43.22	20240228	1383	10.85	20240131	2700	-43.22	20240228	1372	11.73	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N
142	20240603	120628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1533	31	2	2.06	43019807	28241	45.53	1502	1543	1502	1952	1052	1502	1523.31	1.04	5985	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	385	-2.11	0.99	12	0.11	-725.00	1555.00	2700	20240228	-43.22	1372	20231113	11.73	2700	-43.22	20240228	1383	10.85	20240131	2700	-43.22	20240228	1372	11.73	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N
143	20240603	110624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1525	23	2	1.53	31721114	20849	33.62	1502	1543	1502	1952	1052	1502	1521.47	1.04	2563	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	383	-2.10	0.98	12	0.08	-725.00	1555.00	2700	20240228	-43.52	1372	20231113	11.15	2700	-43.52	20240228	1383	10.27	20240131	2700	-43.52	20240228	1372	11.15	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N
144	20240603	100622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1524	22	2	1.46	20925147	13755	22.18	1502	1543	1502	1952	1052	1502	1521.28	1.04	1380	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	382	-2.10	0.98	12	0.05	-725.00	1555.00	2700	20240228	-43.56	1372	20231113	11.08	2700	-43.56	20240228	1383	10.20	20240131	2700	-43.56	20240228	1372	11.08	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N
145	20240603	090621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1529	27	2	1.80	3866787	2565	4.14	1502	1529	1502	1952	1052	1502	1507.52	1.04	3	1582	1541	1507	1466	1432	1525	1450	125	450	500	960	1	1	25083517	384	-2.11	0.98	12	0.01	-725.00	1555.00	2700	20240228	-43.37	1372	20231113	11.44	2700	-43.37	20240228	1383	10.56	20240131	2700	-43.37	20240228	1372	11.44	20231113	0.16	N	092600	500	125 억	261104	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History