KissMeData/238490/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	161045	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	190	2	3.39	41341990	7252	17.34	5620	5800	5610	7280	3920	5600	5699.75	0.74	628	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	655	11.70	0.93	12	0.06	495.00	6228.00	8190	20230704	-29.30	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	8190	-29.30	20230704	5550	4.32	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
3	20240628	151058	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5720	120	2	2.14	33705460	5932	14.18	5620	5800	5610	7280	3920	5600	5683.97	0.74	669	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	647	11.56	0.92	12	0.05	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	8190	-30.16	20230704	5550	3.06	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
4	20240628	141058	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	180	2	3.21	31449340	5539	13.25	5620	5800	5610	7280	3920	5600	5679.83	0.74	657	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	654	11.68	0.93	12	0.05	495.00	6228.00	8190	20230704	-29.43	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	8190	-29.43	20230704	5550	4.14	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
5	20240628	131056	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5700	100	2	1.79	20989730	3718	8.89	5620	5720	5610	7280	3920	5600	5647.23	0.74	357	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	645	11.52	0.92	12	0.03	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	8190	-30.40	20230704	5550	2.70	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
6	20240628	121054	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5670	70	2	1.25	18077860	3206	7.67	5620	5680	5610	7280	3920	5600	5640.54	0.74	84	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	641	11.45	0.91	12	0.03	495.00	6228.00	8190	20230704	-30.77	5550	20240417	2.16	7640	-25.79	20240125	5550	2.16	20240417	8190	-30.77	20230704	5550	2.16	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
7	20240628	111037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5630	30	2	0.54	15246760	2705	6.47	5620	5680	5610	7280	3920	5600	5638.52	0.74	41	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	637	11.37	0.90	12	0.02	495.00	6228.00	8190	20230704	-31.26	5550	20240417	1.44	7640	-26.31	20240125	5550	1.44	20240417	8190	-31.26	20230704	5550	1.44	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
8	20240628	101033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5630	30	2	0.54	10827530	1920	4.59	5620	5680	5610	7280	3920	5600	5642.46	0.74	100	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	637	11.37	0.90	12	0.02	495.00	6228.00	8190	20230704	-31.26	5550	20240417	1.44	7640	-26.31	20240125	5550	1.44	20240417	8190	-31.26	20230704	5550	1.44	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
9	20240628	091036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5650	50	2	0.89	4537650	805	1.92	5620	5680	5610	7280	3920	5600	5644.65	0.74	93	6033	5816	5683	5466	5333	5750	5400	57	1680	500	3920	10	1	11312236	639	11.41	0.91	12	0.01	495.00	6228.00	8190	20230704	-31.01	5550	20240417	1.80	7640	-26.05	20240125	5550	1.80	20240417	8190	-31.01	20230704	5550	1.80	20240417	1.44	N	238490	500	56 억	84153	N	N	N	N
10	20240627	161028	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5600	-300	5	-5.08	235504360	41137	742.55	5900	5900	5550	7670	4130	5900	5725.21	0.69	7458	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	633	11.31	0.90	12	0.36	495.00	6228.00	8190	20230704	-31.62	5550	20240627	0.90	7640	-26.70	20240125	5550	0.90	20240627	8190	-31.62	20230704	5550	0.90	20240627	1.47	N	238490	500	56 억	78471	N	N	N	N
11	20240627	151035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5720	-180	5	-3.05	172135790	29844	538.70	5900	5900	5640	7670	4130	5900	5767.84	0.69	6017	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	647	11.56	0.92	12	0.26	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	8190	-30.16	20230704	5550	3.06	20240417	1.47	N	238490	500	56 억	78471	N	N	N	N
12	20240627	141033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-100	5	-1.69	124074770	21448	387.15	5900	5900	5760	7670	4130	5900	5784.89	0.69	7166	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	656	11.72	0.93	12	0.19	495.00	6228.00	8190	20230704	-29.18	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	8190	-29.18	20230704	5550	4.50	20240417	1.47	N	238490	500	56 억	78471	N	N	N	N
13	20240627	131032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-80	5	-1.36	109835320	18993	342.83	5900	5900	5760	7670	4130	5900	5782.92	0.69	9473	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	658	11.76	0.93	12	0.17	495.00	6228.00	8190	20230704	-28.94	5550	20240417	4.86	7640	-23.82	20240125	5550	4.86	20240417	8190	-28.94	20230704	5550	4.86	20240417	1.47	N	238490	500	56 억	78471	N	N	N	N
14	20240627	121034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-100	5	-1.69	107354610	18566	335.13	5900	5900	5760	7670	4130	5900	5782.30	0.69	9523	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	656	11.72	0.93	12	0.16	495.00	6228.00	8190	20230704	-29.18	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	8190	-29.18	20230704	5550	4.50	20240417	1.47	N	238490	500	56 억	78471	N	N	N	N
15	20240627	111034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	-110	5	-1.86	97318410	16836	303.90	5900	5900	5760	7670	4130	5900	5780.35	0.69	9521	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	655	11.70	0.93	12	0.15	495.00	6228.00	8190	20230704	-29.30	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	8190	-29.30	20230704	5550	4.32	20240417	1.47	N	238490	500	56 억	78471	N	N	N	N
16	20240627	101034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-70	5	-1.19	9746110	1672	30.18	5900	5900	5810	7670	4130	5900	5828.89	0.69	-381	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	660	11.78	0.94	12	0.01	495.00	6228.00	8190	20230704	-28.82	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	8190	-28.82	20230704	5550	5.05	20240417	1.47	N	238490	500	56 억	78471	N	N	N	N
17	20240627	091033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-70	5	-1.19	7617920	1307	23.59	5900	5900	5810	7670	4130	5900	5828.39	0.69	-261	5973	5936	5863	5826	5753	5955	5845	57	1770	500	4130	10	1	11312236	660	11.78	0.94	12	0.01	495.00	6228.00	8190	20230704	-28.82	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	8190	-28.82	20230704	5550	5.05	20240417	1.47	N	238490	500	56 억	78471	N	N	N	N
18	20240626	161029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	60	2	1.03	31380290	5368	36.11	5800	5900	5790	7590	4090	5840	5845.73	0.70	-496	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	667	11.92	0.95	12	0.05	495.00	6228.00	8310	20230620	-29.00	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	8190	-27.96	20230704	5550	6.31	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
19	20240626	151033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	20	2	0.34	27147230	4649	31.27	5800	5900	5790	7590	4090	5840	5839.37	0.70	-491	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	663	11.84	0.94	12	0.04	495.00	6228.00	8310	20230620	-29.48	5550	20240417	5.59	7640	-23.30	20240125	5550	5.59	20240417	8190	-28.45	20230704	5550	5.59	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
20	20240626	141030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	20	2	0.34	25193870	4316	29.03	5800	5900	5790	7590	4090	5840	5837.32	0.70	-490	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	663	11.84	0.94	12	0.04	495.00	6228.00	8310	20230620	-29.48	5550	20240417	5.59	7640	-23.30	20240125	5550	5.59	20240417	8190	-28.45	20230704	5550	5.59	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
21	20240626	131032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	20	2	0.34	22446050	3847	25.88	5800	5900	5790	7590	4090	5840	5834.69	0.70	-490	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	663	11.84	0.94	12	0.03	495.00	6228.00	8310	20230620	-29.48	5550	20240417	5.59	7640	-23.30	20240125	5550	5.59	20240417	8190	-28.45	20230704	5550	5.59	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
22	20240626	121030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	20	2	0.34	20998280	3599	24.21	5800	5900	5790	7590	4090	5840	5834.48	0.70	-490	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	663	11.84	0.94	12	0.03	495.00	6228.00	8310	20230620	-29.48	5550	20240417	5.59	7640	-23.30	20240125	5550	5.59	20240417	8190	-28.45	20230704	5550	5.59	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
23	20240626	111031	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	10	2	0.17	19750040	3386	22.78	5800	5900	5790	7590	4090	5840	5832.85	0.70	-505	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	662	11.82	0.94	12	0.03	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8190	-28.57	20230704	5550	5.41	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
24	20240626	101029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	60	2	1.03	18898550	3240	21.79	5800	5900	5790	7590	4090	5840	5832.89	0.70	-505	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	667	11.92	0.95	12	0.03	495.00	6228.00	8310	20230620	-29.00	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	8190	-27.96	20230704	5550	6.31	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
25	20240626	091032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	10	2	0.17	9481900	1629	10.96	5800	5850	5790	7590	4090	5840	5820.69	0.70	-26	5993	5916	5833	5756	5673	5955	5795	57	1750	500	4080	10	1	11312236	662	11.82	0.94	12	0.01	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8190	-28.57	20230704	5550	5.41	20240417	1.47	N	238490	500	56 억	78963	N	N	N	N
26	20240625	161028	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	-50	5	-0.85	86171580	14865	137.74	5750	5910	5750	7650	4130	5890	5796.90	0.68	2051	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	661	11.80	0.94	12	0.13	495.00	6228.00	8310	20230620	-29.72	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	8190	-28.69	20230704	5550	5.23	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
27	20240625	151026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-60	5	-1.02	76691170	13238	122.66	5750	5910	5750	7650	4130	5890	5793.21	0.68	2076	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	660	11.78	0.94	12	0.12	495.00	6228.00	8310	20230620	-29.84	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	8190	-28.82	20230704	5550	5.05	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
28	20240625	141029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-40	5	-0.68	72301980	12485	115.69	5750	5910	5750	7650	4130	5890	5791.05	0.68	2075	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	662	11.82	0.94	12	0.11	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8190	-28.57	20230704	5550	5.41	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
29	20240625	131030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	-50	5	-0.85	65778600	11367	105.33	5750	5910	5750	7650	4130	5890	5786.74	0.68	2258	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	661	11.80	0.94	12	0.10	495.00	6228.00	8310	20230620	-29.72	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	8190	-28.69	20230704	5550	5.23	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
30	20240625	121033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-40	5	-0.68	49836020	8617	79.85	5750	5910	5750	7650	4130	5890	5783.37	0.68	511	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	662	11.82	0.94	12	0.08	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8190	-28.57	20230704	5550	5.41	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
31	20240625	111030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	-80	5	-1.36	44593780	7715	71.49	5750	5910	5750	7650	4130	5890	5780.04	0.68	543	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	657	11.74	0.93	12	0.07	495.00	6228.00	8310	20230620	-30.08	5550	20240417	4.68	7640	-23.95	20240125	5550	4.68	20240417	8190	-29.06	20230704	5550	4.68	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
32	20240625	101028	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	-80	5	-1.36	40651770	7034	65.18	5750	5910	5750	7650	4130	5890	5779.21	0.68	543	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	657	11.74	0.93	12	0.06	495.00	6228.00	8310	20230620	-30.08	5550	20240417	4.68	7640	-23.95	20240125	5550	4.68	20240417	8190	-29.06	20230704	5550	4.68	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
33	20240625	091029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-60	5	-1.02	19163860	3319	30.75	5750	5910	5750	7650	4130	5890	5773.74	0.68	526	6050	5970	5900	5820	5750	5935	5785	57	1760	500	4120	10	1	11312236	660	11.78	0.94	12	0.03	495.00	6228.00	8310	20230620	-29.84	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	8190	-28.82	20230704	5550	5.05	20240417	1.48	N	238490	500	56 억	77335	N	N	N	N
34	20240624	161029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-30	5	-0.51	57234660	9727	38.77	5980	5980	5830	7690	4150	5920	5883.79	0.71	-3321	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	666	11.90	0.95	12	0.09	495.00	6228.00	8310	20230620	-29.12	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8190	-28.08	20230704	5550	6.13	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
35	20240624	151025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-40	5	-0.68	49412190	8391	33.44	5980	5980	5840	7690	4150	5920	5888.40	0.71	-3046	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	665	11.88	0.94	12	0.07	495.00	6228.00	8310	20230620	-29.24	5550	20240417	5.95	7640	-23.04	20240125	5550	5.95	20240417	8190	-28.21	20230704	5550	5.95	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
36	20240624	141026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-40	5	-0.68	43402080	7364	29.35	5980	5980	5850	7690	4150	5920	5893.52	0.71	-2868	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	665	11.88	0.94	12	0.07	495.00	6228.00	8310	20230620	-29.24	5550	20240417	5.95	7640	-23.04	20240125	5550	5.95	20240417	8190	-28.21	20230704	5550	5.95	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
37	20240624	131024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-10	5	-0.17	34970530	5928	23.63	5980	5980	5870	7690	4150	5920	5898.92	0.71	-2439	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	669	11.94	0.95	12	0.05	495.00	6228.00	8310	20230620	-28.88	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8190	-27.84	20230704	5550	6.49	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
38	20240624	121026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-50	5	-0.84	29869530	5062	20.17	5980	5980	5870	7690	4150	5920	5900.42	0.71	-2267	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	664	11.86	0.94	12	0.04	495.00	6228.00	8310	20230620	-29.36	5550	20240417	5.77	7640	-23.17	20240125	5550	5.77	20240417	8190	-28.33	20230704	5550	5.77	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
39	20240624	111027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-30	5	-0.51	25243290	4275	17.04	5980	5980	5880	7690	4150	5920	5904.57	0.71	-1712	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	666	11.90	0.95	12	0.04	495.00	6228.00	8310	20230620	-29.12	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8190	-28.08	20230704	5550	6.13	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
40	20240624	101026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-10	5	-0.17	20963120	3548	14.14	5980	5980	5880	7690	4150	5920	5908.16	0.71	-1566	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	669	11.94	0.95	12	0.03	495.00	6228.00	8310	20230620	-28.88	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8190	-27.84	20230704	5550	6.49	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
41	20240624	091026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	30	2	0.51	6225330	1047	4.17	5980	5980	5920	7690	4150	5920	5948.07	0.71	-896	6433	6176	6023	5766	5613	6125	5715	57	1770	500	4140	10	1	11312236	673	12.02	0.96	12	0.01	495.00	6228.00	8310	20230620	-28.40	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	8190	-27.35	20230704	5550	7.21	20240417	1.48	N	238490	500	56 억	80428	N	N	N	N
42	20240621	160952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	-10	5	-0.17	149203660	24811	208.16	5920	6280	5870	7700	4160	5930	6013.61	0.74	-2732	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	670	11.96	0.95	12	0.22	495.00	6228.00	8310	20230620	-28.76	5550	20240417	6.67	7640	-22.51	20240125	5550	6.67	20240417	8190	-27.72	20230704	5550	6.67	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
43	20240621	150952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-30	5	-0.51	147848910	24582	206.24	5920	6280	5870	7700	4160	5930	6014.52	0.74	-2700	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	667	11.92	0.95	12	0.22	495.00	6228.00	8310	20230620	-29.00	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	8190	-27.96	20230704	5550	6.31	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
44	20240621	140950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-40	5	-0.67	143218910	23796	199.65	5920	6280	5870	7700	4160	5930	6018.61	0.74	-2466	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	666	11.90	0.95	12	0.21	495.00	6228.00	8310	20230620	-29.12	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8190	-28.08	20230704	5550	6.13	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
45	20240621	130952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-20	5	-0.34	133258760	22107	185.48	5920	6280	5870	7700	4160	5930	6027.90	0.74	-1952	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	669	11.94	0.95	12	0.20	495.00	6228.00	8310	20230620	-28.88	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8190	-27.84	20230704	5550	6.49	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
46	20240621	120955	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-20	5	-0.34	131331980	21781	182.74	5920	6280	5870	7700	4160	5930	6029.66	0.74	-1785	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	669	11.94	0.95	12	0.19	495.00	6228.00	8310	20230620	-28.88	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8190	-27.84	20230704	5550	6.49	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
47	20240621	110952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	0	3	0.00	123536290	20464	171.69	5920	6280	5870	7700	4160	5930	6036.76	0.74	-1786	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	671	11.98	0.95	12	0.18	495.00	6228.00	8310	20230620	-28.64	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	8190	-27.59	20230704	5550	6.85	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
48	20240621	100949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	0	3	0.00	117902080	19515	163.73	5920	6280	5870	7700	4160	5930	6041.61	0.74	-1552	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	671	11.98	0.95	12	0.17	495.00	6228.00	8310	20230620	-28.64	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	8190	-27.59	20230704	5550	6.85	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
49	20240621	090955	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	60	2	1.01	12876370	2169	18.20	5920	5990	5870	7700	4160	5930	5936.55	0.74	-395	6003	5966	5893	5856	5783	5985	5875	57	1770	500	4150	10	1	11312236	678	12.10	0.96	12	0.02	495.00	6228.00	8310	20230620	-27.92	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8190	-26.86	20230704	5550	7.93	20240417	1.48	N	238490	500	56 억	83156	N	N	N	N
50	20240620	160947	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	30	2	0.51	69294730	11849	112.42	5900	5930	5820	7670	4130	5900	5846.44	0.73	1367	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	671	11.98	0.95	12	0.10	495.00	6228.00	8310	20230620	-28.64	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	8310	-28.64	20230620	5550	6.85	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
51	20240620	150948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-50	5	-0.85	56539750	9685	91.89	5900	5900	5820	7670	4130	5900	5837.66	0.73	1523	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.09	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8310	-29.60	20230620	5550	5.41	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
52	20240620	140949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-50	5	-0.85	55446830	9498	90.11	5900	5900	5820	7670	4130	5900	5837.53	0.73	1543	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.08	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8310	-29.60	20230620	5550	5.41	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
53	20240620	130949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-50	5	-0.85	52838280	9050	85.86	5900	5900	5820	7670	4130	5900	5838.27	0.73	1142	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.08	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8310	-29.60	20230620	5550	5.41	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
54	20240620	120947	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	-60	5	-1.02	44922670	7693	72.99	5900	5900	5820	7670	4130	5900	5839.17	0.73	1078	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	661	11.80	0.94	12	0.07	495.00	6228.00	8310	20230620	-29.72	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	8310	-29.72	20230620	5550	5.23	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
55	20240620	110949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-50	5	-0.85	35970990	6161	58.45	5900	5900	5820	7670	4130	5900	5838.18	0.73	1195	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.05	495.00	6228.00	8310	20230620	-29.60	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8310	-29.60	20230620	5550	5.41	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
56	20240620	100950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	-60	5	-1.02	15896790	2719	25.80	5900	5900	5820	7670	4130	5900	5845.92	0.73	941	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	661	11.80	0.94	12	0.02	495.00	6228.00	8310	20230620	-29.72	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	8310	-29.72	20230620	5550	5.23	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
57	20240620	090953	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	0	3	0.00	401200	68	0.65	5900	5900	5900	7670	4130	5900	5900.00	0.73	-4	5966	5932	5876	5842	5786	5905	5815	57	1770	500	4130	10	1	11312236	667	11.92	0.95	12	0.00	495.00	6228.00	8310	20230620	-29.00	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	8310	-29.00	20230620	5550	6.31	20240417	1.46	N	238490	500	56 억	82727	N	N	N	N
58	20240619	160944	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-10	5	-0.17	60451840	10307	70.95	5910	5910	5820	7680	4140	5910	5865.09	0.74	-182	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	667	11.92	0.95	12	0.09	495.00	6228.00	8420	20230613	-29.93	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	8310	-29.00	20230620	5550	6.31	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
59	20240619	150943	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-50	5	-0.85	41119660	7030	48.39	5910	5910	5820	7680	4140	5910	5849.17	0.74	-37	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	663	11.84	0.94	12	0.06	495.00	6228.00	8420	20230613	-30.40	5550	20240417	5.59	7640	-23.30	20240125	5550	5.59	20240417	8310	-29.48	20230620	5550	5.59	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
60	20240619	140952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-60	5	-1.02	34900180	5964	41.05	5910	5910	5820	7680	4140	5910	5851.81	0.74	27	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.05	495.00	6228.00	8420	20230613	-30.52	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8310	-29.60	20230620	5550	5.41	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
61	20240619	130940	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-80	5	-1.35	32195680	5501	37.87	5910	5910	5820	7680	4140	5910	5852.70	0.74	45	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	660	11.78	0.94	12	0.05	495.00	6228.00	8420	20230613	-30.76	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	8310	-29.84	20230620	5550	5.05	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
62	20240619	120942	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-60	5	-1.02	31324410	5352	36.84	5910	5910	5820	7680	4140	5910	5852.84	0.74	172	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.05	495.00	6228.00	8420	20230613	-30.52	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	8310	-29.60	20230620	5550	5.41	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
63	20240619	110945	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-50	5	-0.85	24092120	4112	28.31	5910	5910	5820	7680	4140	5910	5858.98	0.74	192	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	663	11.84	0.94	12	0.04	495.00	6228.00	8420	20230613	-30.40	5550	20240417	5.59	7640	-23.30	20240125	5550	5.59	20240417	8310	-29.48	20230620	5550	5.59	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
64	20240619	100948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-20	5	-0.34	8969990	1526	10.50	5910	5910	5860	7680	4140	5910	5878.11	0.74	-235	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	666	11.90	0.95	12	0.01	495.00	6228.00	8420	20230613	-30.05	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8310	-29.12	20230620	5550	6.13	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
65	20240619	090952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-20	5	-0.34	365310	62	0.43	5910	5910	5890	7680	4140	5910	5892.10	0.74	-6	6076	5992	5916	5832	5756	5955	5795	57	1770	500	4130	10	1	11312236	666	11.90	0.95	12	0.00	495.00	6228.00	8420	20230613	-30.05	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8310	-29.12	20230620	5550	6.13	20240417	1.46	N	238490	500	56 억	83262	N	N	N	N
66	20240618	160939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-10	5	-0.17	85764310	14525	133.50	6000	6000	5840	7690	4150	5920	5904.60	0.75	-1320	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	669	11.94	0.95	12	0.13	495.00	6228.00	8420	20230613	-29.81	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8310	-28.88	20230620	5550	6.49	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
67	20240618	150938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-50	5	-0.84	79781330	13505	124.13	6000	6000	5850	7690	4150	5920	5907.54	0.75	-1266	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	664	11.86	0.94	12	0.12	495.00	6228.00	8420	20230613	-30.29	5550	20240417	5.77	7640	-23.17	20240125	5550	5.77	20240417	8310	-29.36	20230620	5550	5.77	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
68	20240618	140942	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-30	5	-0.51	66048200	11161	102.58	6000	6000	5860	7690	4150	5920	5917.77	0.75	-1269	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	666	11.90	0.95	12	0.10	495.00	6228.00	8420	20230613	-30.05	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8310	-29.12	20230620	5550	6.13	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
69	20240618	130943	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-10	5	-0.17	60713480	10252	94.23	6000	6000	5870	7690	4150	5920	5922.11	0.75	-862	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	669	11.94	0.95	12	0.09	495.00	6228.00	8420	20230613	-29.81	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8310	-28.88	20230620	5550	6.49	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
70	20240618	120940	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-10	5	-0.17	40033750	6744	61.99	6000	6000	5870	7690	4150	5920	5936.20	0.75	-606	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	669	11.94	0.95	12	0.06	495.00	6228.00	8420	20230613	-29.81	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8310	-28.88	20230620	5550	6.49	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
71	20240618	110940	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	10	2	0.17	34329270	5775	53.08	6000	6000	5870	7690	4150	5920	5944.46	0.75	-889	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	671	11.98	0.95	12	0.05	495.00	6228.00	8420	20230613	-29.57	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	8310	-28.64	20230620	5550	6.85	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
72	20240618	100938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-10	5	-0.17	32217150	5418	49.80	6000	6000	5870	7690	4150	5920	5946.32	0.75	-814	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	669	11.94	0.95	12	0.05	495.00	6228.00	8420	20230613	-29.81	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8310	-28.88	20230620	5550	6.49	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
73	20240618	090948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-10	5	-0.17	24821930	4167	38.30	6000	6000	5900	7690	4150	5920	5956.79	0.75	-1023	6266	6092	6006	5832	5746	6050	5790	57	1770	500	4140	10	1	11312236	669	11.94	0.95	12	0.04	495.00	6228.00	8420	20230613	-29.81	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	8310	-28.88	20230620	5550	6.49	20240417	1.48	N	238490	500	56 억	84581	N	N	N	N
74	20240617	160932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	-40	5	-0.67	63866080	10680	60.13	6180	6180	5920	7740	4180	5960	5979.97	0.76	-1424	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	670	11.96	0.95	12	0.09	495.00	6228.00	8420	20230613	-29.69	5550	20240417	6.67	7640	-22.51	20240125	5550	6.67	20240417	8310	-28.76	20230620	5550	6.67	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
75	20240617	150939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-10	5	-0.17	57210800	9556	53.80	6180	6180	5950	7740	4180	5960	5986.90	0.76	-1429	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	673	12.02	0.96	12	0.08	495.00	6228.00	8420	20230613	-29.33	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	8310	-28.40	20230620	5550	7.21	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
76	20240617	140930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-10	5	-0.17	52679980	8796	49.52	6180	6180	5950	7740	4180	5960	5989.08	0.76	-1021	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	673	12.02	0.96	12	0.08	495.00	6228.00	8420	20230613	-29.33	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	8310	-28.40	20230620	5550	7.21	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
77	20240617	130929	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	10	2	0.17	42369170	7068	39.79	6180	6180	5950	7740	4180	5960	5994.51	0.76	-999	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	675	12.06	0.96	12	0.06	495.00	6228.00	8420	20230613	-29.10	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	8310	-28.16	20230620	5550	7.57	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
78	20240617	120930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	0	3	0.00	35883570	5980	33.67	6180	6180	5950	7740	4180	5960	6000.60	0.76	-975	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	674	12.04	0.96	12	0.05	495.00	6228.00	8420	20230613	-29.22	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	8310	-28.28	20230620	5550	7.39	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
79	20240617	110923	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	0	3	0.00	32803820	5463	30.76	6180	6180	5960	7740	4180	5960	6004.73	0.76	-821	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	674	12.04	0.96	12	0.05	495.00	6228.00	8420	20230613	-29.22	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	8310	-28.28	20230620	5550	7.39	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
80	20240617	100924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	20983690	3481	19.60	6180	6180	5960	7740	4180	5960	6028.06	0.76	-872	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	678	12.10	0.96	12	0.03	495.00	6228.00	8420	20230613	-28.86	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8310	-27.92	20230620	5550	7.93	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
81	20240617	090928	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	0	3	0.00	15803900	2613	14.71	6180	6180	5960	7740	4180	5960	6048.18	0.76	-872	6033	5996	5933	5896	5833	6015	5915	57	1780	500	4170	10	1	11312236	674	12.04	0.96	12	0.02	495.00	6228.00	8420	20230613	-29.22	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	8310	-28.28	20230620	5550	7.39	20240417	1.47	N	238490	500	56 억	85836	N	N	N	N
82	20240614	160806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-10	5	-0.17	104789070	17732	192.63	5920	5970	5870	7760	4180	5970	5909.60	0.77	-1556	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	674	12.04	0.96	12	0.16	495.00	6228.00	8420	20230613	-29.22	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	8310	-28.28	20230620	5550	7.39	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
83	20240614	150808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	-40	5	-0.67	91095570	15433	167.66	5920	5950	5870	7760	4180	5970	5902.64	0.77	-1036	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	671	11.98	0.95	12	0.14	495.00	6228.00	8420	20230613	-29.57	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	8310	-28.64	20230620	5550	6.85	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
84	20240614	140807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-70	5	-1.17	83303450	14113	153.32	5920	5950	5870	7760	4180	5970	5902.59	0.77	-880	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	667	11.92	0.95	12	0.12	495.00	6228.00	8420	20230613	-29.93	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	8310	-29.00	20230620	5550	6.31	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
85	20240614	130810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-70	5	-1.17	78016950	13219	143.61	5920	5950	5870	7760	4180	5970	5901.87	0.77	-793	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	667	11.92	0.95	12	0.12	495.00	6228.00	8420	20230613	-29.93	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	8310	-29.00	20230620	5550	6.31	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
86	20240614	120812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-80	5	-1.34	74352800	12597	136.85	5920	5950	5870	7760	4180	5970	5902.41	0.77	-767	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	666	11.90	0.95	12	0.11	495.00	6228.00	8420	20230613	-30.05	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8310	-29.12	20230620	5550	6.13	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
87	20240614	110914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-90	5	-1.51	64334780	10893	118.34	5920	5950	5870	7760	4180	5970	5906.05	0.77	-664	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	665	11.88	0.94	12	0.10	495.00	6228.00	8420	20230613	-30.17	5550	20240417	5.95	7640	-23.04	20240125	5550	5.95	20240417	8310	-29.24	20230620	5550	5.95	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
88	20240614	100912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-80	5	-1.34	47279180	7997	86.88	5920	5950	5880	7760	4180	5970	5912.10	0.77	451	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	666	11.90	0.95	12	0.07	495.00	6228.00	8420	20230613	-30.05	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	8310	-29.12	20230620	5550	6.13	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
89	20240614	090918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-20	5	-0.34	24662470	4162	45.21	5920	5950	5910	7760	4180	5970	5925.61	0.77	1594	6096	6032	5986	5922	5876	6010	5900	57	1790	500	4170	10	1	11312236	673	12.02	0.96	12	0.04	495.00	6228.00	8420	20230613	-29.33	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	8310	-28.40	20230620	5550	7.21	20240417	1.48	N	238490	500	56 억	87362	N	N	N	N
90	20240613	160904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-20	5	-0.33	55150890	9204	169.78	6000	6050	5940	7780	4200	5990	5992.07	0.77	-232	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	675	12.06	0.96	12	0.08	495.00	6228.00	9160	20230607	-34.83	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	8420	-29.10	20230613	5550	7.57	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
91	20240613	150920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-10	5	-0.17	42103600	7019	129.48	6000	6050	5940	7780	4200	5990	5998.58	0.77	-204	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	676	12.08	0.96	12	0.06	495.00	6228.00	9160	20230607	-34.72	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	8420	-28.98	20230613	5550	7.75	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
92	20240613	140910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	0	3	0.00	38475090	6413	118.30	6000	6050	5940	7780	4200	5990	5999.63	0.77	-214	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	678	12.10	0.96	12	0.06	495.00	6228.00	9160	20230607	-34.61	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8420	-28.86	20230613	5550	7.93	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
93	20240613	130908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	20	2	0.33	26254770	4375	80.70	6000	6050	5940	7780	4200	5990	6001.23	0.77	-214	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	680	12.14	0.96	12	0.04	495.00	6228.00	9160	20230607	-34.39	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	8420	-28.62	20230613	5550	8.29	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
94	20240613	120911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	20	2	0.33	22923470	3821	70.49	6000	6050	5940	7780	4200	5990	5999.47	0.77	-183	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	680	12.14	0.96	12	0.03	495.00	6228.00	9160	20230607	-34.39	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	8420	-28.62	20230613	5550	8.29	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
95	20240613	110904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	50	2	0.83	17271990	2881	53.15	6000	6050	5940	7780	4200	5990	5995.24	0.77	-263	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	683	12.20	0.97	12	0.03	495.00	6228.00	9160	20230607	-34.06	5550	20240417	8.83	7640	-20.94	20240125	5550	8.83	20240417	8420	-28.27	20230613	5550	8.83	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
96	20240613	100904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-30	5	-0.50	10906450	1820	33.57	6000	6020	5940	7780	4200	5990	5992.63	0.77	-545	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	674	12.04	0.96	12	0.02	495.00	6228.00	9160	20230607	-34.93	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	8420	-29.22	20230613	5550	7.39	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
97	20240613	090912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	30	2	0.50	1911440	318	5.87	6000	6020	6000	7780	4200	5990	6015.08	0.77	-159	6030	6010	5980	5960	5930	6020	5970	57	1790	500	4190	10	1	11312236	681	12.16	0.97	12	0.00	495.00	6228.00	9160	20230607	-34.28	5550	20240417	8.47	7640	-21.20	20240125	5550	8.47	20240417	8420	-28.50	20230613	5550	8.47	20240417	1.46	N	238490	500	56 억	87193	N	N	N	N
98	20240612	160856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	20	2	0.34	32409470	5421	61.46	5970	6000	5950	7760	4180	5970	5978.50	0.77	17	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	678	12.10	0.96	12	0.05	495.00	6228.00	9450	20230605	-36.61	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8420	-28.86	20230613	5550	7.93	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
99	20240612	150907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	0	3	0.00	31144980	5209	59.05	5970	6000	5950	7760	4180	5970	5979.07	0.77	17	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	675	12.06	0.96	12	0.05	495.00	6228.00	9450	20230605	-36.83	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	8420	-29.10	20230613	5550	7.57	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
100	20240612	140900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	0	3	0.00	29777850	4980	56.46	5970	6000	5950	7760	4180	5970	5979.49	0.77	34	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	675	12.06	0.96	12	0.04	495.00	6228.00	9450	20230605	-36.83	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	8420	-29.10	20230613	5550	7.57	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
101	20240612	130902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	0	3	0.00	19320460	3234	36.66	5970	6000	5950	7760	4180	5970	5974.17	0.77	7	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	675	12.06	0.96	12	0.03	495.00	6228.00	9450	20230605	-36.83	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	8420	-29.10	20230613	5550	7.57	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
102	20240612	120859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-10	5	-0.17	18210440	3048	34.55	5970	6000	5950	7760	4180	5970	5974.55	0.77	-17	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	674	12.04	0.96	12	0.03	495.00	6228.00	9450	20230605	-36.93	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	8420	-29.22	20230613	5550	7.39	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
103	20240612	110858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	20	2	0.34	15321790	2564	29.07	5970	6000	5950	7760	4180	5970	5975.74	0.77	-39	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	678	12.10	0.96	12	0.02	495.00	6228.00	9450	20230605	-36.61	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8420	-28.86	20230613	5550	7.93	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
104	20240612	100901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	30	2	0.50	11649950	1952	22.13	5970	6000	5950	7760	4180	5970	5968.21	0.77	-23	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	679	12.12	0.96	12	0.02	495.00	6228.00	9450	20230605	-36.51	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	8420	-28.74	20230613	5550	8.11	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
105	20240612	090902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-10	5	-0.17	1313770	220	2.49	5970	5990	5960	7760	4180	5970	5971.68	0.77	-29	6103	6036	5983	5916	5863	6010	5890	57	1790	500	4170	10	1	11312236	674	12.04	0.96	12	0.00	495.00	6228.00	9450	20230605	-36.93	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	8420	-29.22	20230613	5550	7.39	20240417	1.48	N	238490	500	56 억	87193	N	N	N	N
106	20240610	160853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	90	2	1.51	51689020	8636	62.54	5970	6050	5930	7740	4180	5960	5984.65	0.76	2707	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	684	12.22	0.97	12	0.08	495.00	6228.00	9450	20230605	-35.98	5550	20240417	9.01	7640	-20.81	20240125	5550	9.01	20240417	8420	-28.15	20230613	5550	9.01	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
107	20240610	150902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	48316430	8078	58.50	5970	6000	5930	7740	4180	5960	5981.26	0.76	2704	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	678	12.10	0.96	12	0.07	495.00	6228.00	9450	20230605	-36.61	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8420	-28.86	20230613	5550	7.93	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
108	20240610	140857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	45986310	7689	55.68	5970	6000	5930	7740	4180	5960	5980.82	0.76	2774	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	678	12.10	0.96	12	0.07	495.00	6228.00	9450	20230605	-36.61	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8420	-28.86	20230613	5550	7.93	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
109	20240610	130853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	40	2	0.67	45722610	7645	55.36	5970	6000	5930	7740	4180	5960	5980.75	0.76	2775	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	679	12.12	0.96	12	0.07	495.00	6228.00	9450	20230605	-36.51	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	8420	-28.74	20230613	5550	8.11	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
110	20240610	120856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	35638200	5962	43.17	5970	6000	5930	7740	4180	5960	5977.59	0.76	1693	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	678	12.10	0.96	12	0.05	495.00	6228.00	9450	20230605	-36.61	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8420	-28.86	20230613	5550	7.93	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
111	20240610	110857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	20	2	0.34	28535310	4775	34.58	5970	6000	5930	7740	4180	5960	5976.01	0.76	1046	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	676	12.08	0.96	12	0.04	495.00	6228.00	9450	20230605	-36.72	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	8420	-28.98	20230613	5550	7.75	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
112	20240610	100855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	20	2	0.34	15270750	2559	18.53	5970	5990	5930	7740	4180	5960	5967.50	0.76	1046	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	676	12.08	0.96	12	0.02	495.00	6228.00	9450	20230605	-36.72	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	8420	-28.98	20230613	5550	7.75	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
113	20240610	090900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	1207730	202	1.46	5970	5990	5970	7740	4180	5960	5979.84	0.76	-75	6153	6056	5993	5896	5833	6025	5865	57	1780	500	4170	10	1	11312236	678	12.10	0.96	12	0.00	495.00	6228.00	9450	20230605	-36.61	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	8420	-28.86	20230613	5550	7.93	20240417	1.47	N	238490	500	56 억	86063	N	N	N	N
114	20240607	160924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-20	5	-0.33	81852860	13655	158.21	6090	6090	5930	7770	4190	5980	5997.36	0.78	-2545	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	674	12.04	0.96	12	0.12	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9160	-34.93	20230607	5550	7.39	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
115	20240607	150931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	20	2	0.33	70585940	11765	136.31	6090	6090	5930	7770	4190	5980	5999.66	0.78	-2551	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	679	12.12	0.96	12	0.10	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9160	-34.50	20230607	5550	8.11	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
116	20240607	140925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	30	2	0.50	63765020	10623	123.08	6090	6090	5930	7770	4190	5980	6002.55	0.78	-3314	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	680	12.14	0.96	12	0.09	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9160	-34.39	20230607	5550	8.29	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
117	20240607	130921	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-20	5	-0.33	43673400	7261	84.13	6090	6090	5960	7770	4190	5980	6014.80	0.78	-3004	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	674	12.04	0.96	12	0.06	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9160	-34.93	20230607	5550	7.39	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
118	20240607	120926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	0	3	0.00	42633420	7087	82.11	6090	6090	5970	7770	4190	5980	6015.73	0.78	-2953	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	676	12.08	0.96	12	0.06	495.00	6228.00	9780	20230531	-38.85	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	9160	-34.72	20230607	5550	7.75	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
119	20240607	110912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	30	2	0.50	41746550	6939	80.40	6090	6090	5970	7770	4190	5980	6016.23	0.78	-2993	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	680	12.14	0.96	12	0.06	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9160	-34.39	20230607	5550	8.29	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
120	20240607	100925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	20	2	0.33	28227200	4689	54.33	6090	6090	6000	7770	4190	5980	6019.88	0.78	-2028	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	679	12.12	0.96	12	0.04	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9160	-34.50	20230607	5550	8.11	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
121	20240607	090924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	50	2	0.84	6826550	1129	13.08	6090	6090	6000	7770	4190	5980	6046.60	0.78	-834	6120	6050	5980	5910	5840	6015	5875	57	1790	500	4180	10	1	11312236	682	12.18	0.97	12	0.01	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9160	-34.17	20230607	5550	8.65	20240417	1.46	N	238490	500	56 억	88608	N	N	N	N
122	20240605	160922	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-30	5	-0.50	51463470	8631	96.27	6050	6050	5910	7810	4210	6010	5962.50	0.81	-3474	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	676	12.08	0.96	12	0.08	495.00	6228.00	9780	20230531	-38.85	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	9450	-36.72	20230605	5550	7.75	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
123	20240605	150919	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5940	-70	5	-1.16	45631790	7651	85.34	6050	6050	5910	7810	4210	6010	5964.02	0.81	-3550	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	672	12.00	0.95	12	0.07	495.00	6228.00	9780	20230531	-39.26	5550	20240417	7.03	7640	-22.25	20240125	5550	7.03	20240417	9450	-37.14	20230605	5550	7.03	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
124	20240605	140921	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	-80	5	-1.33	42325960	7094	79.13	6050	6050	5910	7810	4210	6010	5966.30	0.81	-3603	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	671	11.98	0.95	12	0.06	495.00	6228.00	9780	20230531	-39.37	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	9450	-37.25	20230605	5550	6.85	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
125	20240605	130920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5940	-70	5	-1.16	36292300	6079	67.81	6050	6050	5910	7810	4210	6010	5969.96	0.81	-3521	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	672	12.00	0.95	12	0.05	495.00	6228.00	9780	20230531	-39.26	5550	20240417	7.03	7640	-22.25	20240125	5550	7.03	20240417	9450	-37.14	20230605	5550	7.03	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
126	20240605	120918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-50	5	-0.83	33955790	5686	63.42	6050	6050	5910	7810	4210	6010	5971.67	0.81	-3480	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	674	12.04	0.96	12	0.05	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9450	-36.93	20230605	5550	7.39	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
127	20240605	110919	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-50	5	-0.83	28092620	4701	52.44	6050	6050	5910	7810	4210	6010	5975.71	0.81	-3344	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	674	12.04	0.96	12	0.04	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9450	-36.93	20230605	5550	7.39	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
128	20240605	100917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-40	5	-0.67	23894090	3994	44.55	6050	6050	5960	7810	4210	6010	5982.34	0.81	-3302	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.04	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9450	-36.83	20230605	5550	7.57	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
129	20240605	090916	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	0	3	0.00	3464670	579	6.46	6050	6050	5960	7810	4210	6010	5982.81	0.81	-124	6063	6036	5983	5956	5903	6050	5970	57	1800	500	4200	10	1	11312236	680	12.14	0.96	12	0.01	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9450	-36.40	20230605	5550	8.29	20240417	1.47	N	238490	500	56 억	92082	N	N	N	N
130	20240604	160909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	10	2	0.17	53364320	8935	47.47	6000	6010	5930	7800	4200	6000	5972.50	0.82	-469	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	680	12.14	0.96	12	0.08	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9450	-36.40	20230605	5550	8.29	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
131	20240604	150909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-10	5	-0.17	47354540	7935	42.16	6000	6010	5930	7800	4200	6000	5967.81	0.82	-275	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.07	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9450	-36.61	20230605	5550	7.93	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
132	20240604	140912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-30	5	-0.50	43274310	7254	38.54	6000	6010	5930	7800	4200	6000	5965.58	0.82	109	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.06	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9450	-36.83	20230605	5550	7.57	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
133	20240604	130909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-10	5	-0.17	40272070	6753	35.88	6000	6010	5930	7800	4200	6000	5963.58	0.82	109	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.06	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9450	-36.61	20230605	5550	7.93	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
134	20240604	120907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	10	2	0.17	36560840	6134	32.59	6000	6010	5930	7800	4200	6000	5960.36	0.82	365	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	680	12.14	0.96	12	0.05	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9450	-36.40	20230605	5550	8.29	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
135	20240604	110904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5940	-60	5	-1.00	30434930	5110	27.15	6000	6000	5930	7800	4200	6000	5955.95	0.82	465	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	672	12.00	0.95	12	0.05	495.00	6228.00	9780	20230531	-39.26	5550	20240417	7.03	7640	-22.25	20240125	5550	7.03	20240417	9450	-37.14	20230605	5550	7.03	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
136	20240604	100907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	0	3	0.00	5792000	969	5.15	6000	6000	5950	7800	4200	6000	5977.30	0.82	-277	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	679	12.12	0.96	12	0.01	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9450	-36.51	20230605	5550	8.11	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
137	20240604	090907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-40	5	-0.67	2207980	369	1.96	6000	6000	5950	7800	4200	6000	5983.69	0.82	-115	6066	6032	5996	5962	5926	6015	5945	57	1800	500	4200	10	1	11312236	674	12.04	0.96	12	0.00	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9450	-36.93	20230605	5550	7.39	20240417	1.47	N	238490	500	56 억	92431	N	N	N	N
138	20240603	160857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	0	3	0.00	112571120	18781	244.07	6030	6030	5960	7800	4200	6000	5993.88	0.82	-1375	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	679	12.12	0.96	12	0.17	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9450	-36.51	20230605	5550	8.11	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N
139	20240603	150858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-10	5	-0.17	111575120	18615	241.91	6030	6030	5960	7800	4200	6000	5993.83	0.82	-1375	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.16	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9450	-36.61	20230605	5550	7.93	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N
140	20240603	140857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-10	5	-0.17	102955950	17178	223.24	6030	6030	5960	7800	4200	6000	5993.48	0.82	-1349	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.15	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9450	-36.61	20230605	5550	7.93	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N
141	20240603	130858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-10	5	-0.17	102182270	17049	221.56	6030	6030	5960	7800	4200	6000	5993.45	0.82	-1277	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.15	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9450	-36.61	20230605	5550	7.93	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N
142	20240603	120857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-30	5	-0.50	93377710	15575	202.40	6030	6030	5960	7800	4200	6000	5995.36	0.82	-1245	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.14	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9450	-36.83	20230605	5550	7.57	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N
143	20240603	110851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-30	5	-0.50	88691270	14790	192.20	6030	6030	5960	7800	4200	6000	5996.71	0.82	-530	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.13	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9450	-36.83	20230605	5550	7.57	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N
144	20240603	100847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-10	5	-0.17	64002810	10655	138.47	6030	6030	5990	7800	4200	6000	6006.83	0.82	-1027	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.09	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9450	-36.61	20230605	5550	7.93	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N
145	20240603	090847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	30	2	0.50	8828400	1471	19.12	6030	6030	6000	7800	4200	6000	6001.63	0.82	-413	6120	6060	5970	5910	5820	6090	5940	57	1800	500	4200	10	1	11312236	682	12.18	0.97	12	0.01	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9450	-36.19	20230605	5550	8.65	20240417	1.48	N	238490	500	56 억	93005	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History