KissMeData/445180/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161341	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9800	-50	5	-0.51	533479190	54236	67.87	9850	9900	9780	12800	6900	9850	9836.33	0.18	3293	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1643	11.71	1.97	12	0.32	837.00	4965.00	19800	20231018	-50.51	9780	20240628	0.20	15340	-36.11	20240108	9780	0.20	20240628	19800	-50.51	20231018	9780	0.20	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
3	20240628	151356	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9810	-40	5	-0.41	521332430	52997	66.32	9850	9900	9780	12800	6900	9850	9837.02	0.18	3095	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1645	11.72	1.98	12	0.32	837.00	4965.00	19800	20231018	-50.45	9780	20240628	0.31	15340	-36.05	20240108	9780	0.31	20240628	19800	-50.45	20231018	9780	0.31	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
4	20240628	141354	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9840	-10	5	-0.10	350483100	35583	44.53	9850	9900	9810	12800	6900	9850	9849.73	0.18	3646	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1650	11.76	1.98	12	0.21	837.00	4965.00	19800	20231018	-50.30	9810	20240628	0.31	15340	-35.85	20240108	9810	0.31	20240628	19800	-50.30	20231018	9810	0.31	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
5	20240628	131355	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9850	0	3	0.00	308238920	31295	39.16	9850	9900	9810	12800	6900	9850	9849.46	0.18	3544	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1652	11.77	1.98	12	0.19	837.00	4965.00	19800	20231018	-50.25	9810	20240628	0.41	15340	-35.79	20240108	9810	0.41	20240628	19800	-50.25	20231018	9810	0.41	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
6	20240628	121350	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9850	0	3	0.00	266798290	27091	33.90	9850	9900	9810	12800	6900	9850	9848.23	0.18	3016	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1652	11.77	1.98	12	0.16	837.00	4965.00	19800	20231018	-50.25	9810	20240628	0.41	15340	-35.79	20240108	9810	0.41	20240628	19800	-50.25	20231018	9810	0.41	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
7	20240628	111328	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9850	0	3	0.00	225941800	22941	28.71	9850	9900	9810	12800	6900	9850	9848.82	0.18	2953	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1652	11.77	1.98	12	0.14	837.00	4965.00	19800	20231018	-50.25	9810	20240628	0.41	15340	-35.79	20240108	9810	0.41	20240628	19800	-50.25	20231018	9810	0.41	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
8	20240628	101324	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9860	10	2	0.10	149592520	15183	19.00	9850	9900	9810	12800	6900	9850	9852.63	0.18	3388	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1653	11.78	1.99	12	0.09	837.00	4965.00	19800	20231018	-50.20	9810	20240628	0.51	15340	-35.72	20240108	9810	0.51	20240628	19800	-50.20	20231018	9810	0.51	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
9	20240628	091329	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9860	10	2	0.10	63216430	6419	8.03	9850	9900	9820	12800	6900	9850	9848.33	0.18	2621	10170	10010	9920	9760	9670	9965	9715	84	2950	500	6890	10	1	16769188	1653	11.78	1.99	12	0.04	837.00	4965.00	19800	20231018	-50.20	9820	20240628	0.41	15340	-35.72	20240108	9820	0.41	20240628	19800	-50.20	20231018	9820	0.41	20240628	3.55	N	445180	500	83 억	29459	N	N	3	N	N
10	20240627	161317	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9850	-210	5	-2.09	780662230	78642	137.99	10060	10080	9830	13070	7050	10060	9927.14	0.19	-4826	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1652	11.77	1.98	12	0.47	837.00	4965.00	19800	20231018	-50.25	9830	20240627	0.20	15340	-35.79	20240108	9830	0.20	20240627	19800	-50.25	20231018	9830	0.20	20240627	3.60	N	445180	500	83 억	31497	N	N	3	N	N
11	20240627	151324	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9840	-220	5	-2.19	752830030	75821	133.04	10060	10080	9830	13070	7050	10060	9929.04	0.19	-4830	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1650	11.76	1.98	12	0.45	837.00	4965.00	19800	20231018	-50.30	9830	20240627	0.10	15340	-35.85	20240108	9830	0.10	20240627	19800	-50.30	20231018	9830	0.10	20240627	3.60	N	445180	500	83 억	31497	N	N	0	N	N
12	20240627	141323	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9910	-150	5	-1.49	544459480	54750	96.07	10060	10080	9900	13070	7050	10060	9944.47	0.19	-4410	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1662	11.84	2.00	12	0.33	837.00	4965.00	19800	20231018	-49.95	9900	20240627	0.10	15340	-35.40	20240108	9900	0.10	20240627	19800	-49.95	20231018	9900	0.10	20240627	3.60	N	445180	500	83 억	31497	N	N	0	N	N
13	20240627	131322	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9930	-130	5	-1.29	485968420	48851	85.72	10060	10080	9900	13070	7050	10060	9947.97	0.19	-3454	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1665	11.86	2.00	12	0.29	837.00	4965.00	19800	20231018	-49.85	9900	20240627	0.30	15340	-35.27	20240108	9900	0.30	20240627	19800	-49.85	20231018	9900	0.30	20240627	3.60	N	445180	500	83 억	31497	N	N	0	N	N
14	20240627	121324	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9940	-120	5	-1.19	365462530	36700	64.40	10060	10080	9910	13070	7050	10060	9958.11	0.19	-2529	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1667	11.88	2.00	12	0.22	837.00	4965.00	19800	20231018	-49.80	9910	20240627	0.30	15340	-35.20	20240108	9910	0.30	20240627	19800	-49.80	20231018	9910	0.30	20240627	3.60	N	445180	500	83 억	31497	N	N	0	N	N
15	20240627	111324	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9950	-110	5	-1.09	307781530	30896	54.21	10060	10080	9910	13070	7050	10060	9961.86	0.19	-2168	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1669	11.89	2.00	12	0.18	837.00	4965.00	19800	20231018	-49.75	9910	20240627	0.40	15340	-35.14	20240108	9910	0.40	20240627	19800	-49.75	20231018	9910	0.40	20240627	3.60	N	445180	500	83 억	31497	N	N	0	N	N
16	20240627	101324	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9940	-120	5	-1.19	231395950	23240	40.78	10060	10080	9910	13070	7050	10060	9956.80	0.19	-3315	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1667	11.88	2.00	12	0.14	837.00	4965.00	19800	20231018	-49.80	9910	20240627	0.30	15340	-35.20	20240108	9910	0.30	20240627	19800	-49.80	20231018	9910	0.30	20240627	3.60	N	445180	500	83 억	31497	N	N	0	N	N
17	20240627	091324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9980	-80	5	-0.80	63683010	6378	11.19	10060	10080	9960	13070	7050	10060	9984.79	0.19	3231	10306	10182	10086	9962	9866	10135	9915	84	3010	500	7040	10	1	16769188	1674	11.92	2.01	12	0.04	837.00	4965.00	19800	20231018	-49.60	9910	20240625	0.71	15340	-34.94	20240108	9910	0.71	20240625	19800	-49.60	20231018	9910	0.71	20240625	3.60	N	445180	500	83 억	31497	N	N	0	N	N
18	20240626	161319	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10060	-140	5	-1.37	569131540	56565	62.83	10200	10210	9990	13260	7140	10200	10061.55	0.22	-7100	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1687	12.02	2.03	12	0.34	837.00	4965.00	19800	20231018	-49.19	9910	20240625	1.51	15340	-34.42	20240108	9910	1.51	20240625	19800	-49.19	20231018	9910	1.51	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
19	20240626	151324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10010	-190	5	-1.86	524345570	52094	57.86	10200	10210	10000	13260	7140	10200	10065.37	0.22	-7059	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1679	11.96	2.02	12	0.31	837.00	4965.00	19800	20231018	-49.44	9910	20240625	1.01	15340	-34.75	20240108	9910	1.01	20240625	19800	-49.44	20231018	9910	1.01	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
20	20240626	141320	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10070	-130	5	-1.27	409737530	40656	45.16	10200	10210	10000	13260	7140	10200	10078.16	0.22	-4881	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1689	12.03	2.03	12	0.24	837.00	4965.00	19800	20231018	-49.14	9910	20240625	1.61	15340	-34.35	20240108	9910	1.61	20240625	19800	-49.14	20231018	9910	1.61	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
21	20240626	131320	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10090	-110	5	-1.08	293220400	29052	32.27	10200	10210	10050	13260	7140	10200	10092.95	0.22	-3778	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1692	12.05	2.03	12	0.17	837.00	4965.00	19800	20231018	-49.04	9910	20240625	1.82	15340	-34.22	20240108	9910	1.82	20240625	19800	-49.04	20231018	9910	1.82	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
22	20240626	121318	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10110	-90	5	-0.88	251477280	24907	27.67	10200	10210	10050	13260	7140	10200	10096.65	0.22	-3845	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1695	12.08	2.04	12	0.15	837.00	4965.00	19800	20231018	-48.94	9910	20240625	2.02	15340	-34.09	20240108	9910	2.02	20240625	19800	-48.94	20231018	9910	2.02	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
23	20240626	111321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10080	-120	5	-1.18	173480760	17172	19.07	10200	10210	10050	13260	7140	10200	10102.54	0.22	-2912	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1690	12.04	2.03	12	0.10	837.00	4965.00	19800	20231018	-49.09	9910	20240625	1.72	15340	-34.29	20240108	9910	1.72	20240625	19800	-49.09	20231018	9910	1.72	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
24	20240626	101317	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10120	-80	5	-0.78	94600200	9342	10.38	10200	10210	10100	13260	7140	10200	10126.33	0.22	-964	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1697	12.09	2.04	12	0.06	837.00	4965.00	19800	20231018	-48.89	9910	20240625	2.12	15340	-34.03	20240108	9910	2.12	20240625	19800	-48.89	20231018	9910	2.12	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
25	20240626	091321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10100	-100	5	-0.98	27727740	2734	3.04	10200	10210	10100	13260	7140	10200	10141.82	0.22	-549	10486	10342	10126	9982	9766	10415	10055	84	3060	500	7140	10	1	16769188	1694	12.07	2.03	12	0.02	837.00	4965.00	19800	20231018	-48.99	9910	20240625	1.92	15340	-34.16	20240108	9910	1.92	20240625	19800	-48.99	20231018	9910	1.92	20240625	3.58	N	445180	500	83 억	37307	N	N	0	N	N
26	20240625	161316	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10200	180	2	1.80	908740210	89888	95.17	10020	10270	9910	13020	7020	10020	10109.44	0.15	10702	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1710	12.19	2.05	12	0.54	837.00	4965.00	19800	20231018	-48.48	9910	20240625	2.93	15340	-33.51	20240108	9910	2.93	20240625	19800	-48.48	20231018	9910	2.93	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
27	20240625	151315	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10210	190	2	1.90	891109230	88158	93.34	10020	10270	9910	13020	7020	10020	10108.09	0.15	10429	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1712	12.20	2.06	12	0.53	837.00	4965.00	19800	20231018	-48.43	9910	20240625	3.03	15340	-33.44	20240108	9910	3.03	20240625	19800	-48.43	20231018	9910	3.03	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
28	20240625	141318	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10110	90	2	0.90	777287910	76950	81.47	10020	10270	9910	13020	7020	10020	10101.21	0.15	9191	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1695	12.08	2.04	12	0.46	837.00	4965.00	19800	20231018	-48.94	9910	20240625	2.02	15340	-34.09	20240108	9910	2.02	20240625	19800	-48.94	20231018	9910	2.02	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
29	20240625	131319	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10220	200	2	2.00	709684410	70305	74.44	10020	10270	9910	13020	7020	10020	10094.37	0.15	8935	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1714	12.21	2.06	12	0.42	837.00	4965.00	19800	20231018	-48.38	9910	20240625	3.13	15340	-33.38	20240108	9910	3.13	20240625	19800	-48.38	20231018	9910	3.13	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
30	20240625	121321	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10190	170	2	1.70	506876980	50443	53.41	10020	10270	9910	13020	7020	10020	10048.51	0.15	9494	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1709	12.17	2.05	12	0.30	837.00	4965.00	19800	20231018	-48.54	9910	20240625	2.83	15340	-33.57	20240108	9910	2.83	20240625	19800	-48.54	20231018	9910	2.83	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
31	20240625	111320	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10090	70	2	0.70	308943020	30936	32.75	10020	10170	9910	13020	7020	10020	9986.52	0.15	6928	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1692	12.05	2.03	12	0.18	837.00	4965.00	19800	20231018	-49.04	9910	20240625	1.82	15340	-34.22	20240108	9910	1.82	20240625	19800	-49.04	20231018	9910	1.82	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
32	20240625	101318	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9940	-80	5	-0.80	217185170	21762	23.04	10020	10170	9910	13020	7020	10020	9980.02	0.15	663	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1667	11.88	2.00	12	0.13	837.00	4965.00	19800	20231018	-49.80	9910	20240625	0.30	15340	-35.20	20240108	9910	0.30	20240625	19800	-49.80	20231018	9910	0.30	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
33	20240625	091316	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10020	0	3	0.00	29084720	2882	3.05	10020	10170	10020	13020	7020	10020	10091.85	0.15	207	10513	10266	10143	9896	9773	10205	9835	84	3000	500	7010	10	1	16769188	1680	11.97	2.02	12	0.02	837.00	4965.00	19800	20231018	-49.39	10020	20240625	0.00	15340	-34.68	20240108	10020	0.00	20240625	19800	-49.39	20231018	10020	0.00	20240625	3.55	N	445180	500	83 억	25559	N	N	0	N	N
34	20240624	161317	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10020	-410	5	-3.93	954971450	94274	142.76	10350	10390	10020	13550	7310	10430	10129.94	0.15	-375	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1680	11.97	2.02	12	0.56	837.00	4965.00	19800	20231018	-49.39	10020	20240624	0.00	15340	-34.68	20240108	10020	0.00	20240624	19800	-49.39	20231018	10020	0.00	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
35	20240624	151312	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10030	-400	5	-3.84	903531420	89143	134.99	10350	10390	10030	13550	7310	10430	10135.75	0.15	-410	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1682	11.98	2.02	12	0.53	837.00	4965.00	19800	20231018	-49.34	10030	20240624	0.00	15340	-34.62	20240108	10030	0.00	20240624	19800	-49.34	20231018	10030	0.00	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
36	20240624	141314	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10040	-390	5	-3.74	823901950	81212	122.98	10350	10390	10030	13550	7310	10430	10145.08	0.15	-437	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1684	12.00	2.02	12	0.48	837.00	4965.00	19800	20231018	-49.29	10030	20240624	0.10	15340	-34.55	20240108	10030	0.10	20240624	19800	-49.29	20231018	10030	0.10	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
37	20240624	131312	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10070	-360	5	-3.45	727523280	71632	108.48	10350	10390	10040	13550	7310	10430	10156.40	0.15	18	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1689	12.03	2.03	12	0.43	837.00	4965.00	19800	20231018	-49.14	10040	20240624	0.30	15340	-34.35	20240108	10040	0.30	20240624	19800	-49.14	20231018	10040	0.30	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
38	20240624	121313	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10090	-340	5	-3.26	672184890	66135	100.15	10350	10390	10040	13550	7310	10430	10163.83	0.15	84	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1692	12.05	2.03	12	0.39	837.00	4965.00	19800	20231018	-49.04	10040	20240624	0.50	15340	-34.22	20240108	10040	0.50	20240624	19800	-49.04	20231018	10040	0.50	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
39	20240624	111315	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10100	-330	5	-3.16	545468800	53545	81.09	10350	10390	10100	13550	7310	10430	10187.11	0.15	-79	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1694	12.07	2.03	12	0.32	837.00	4965.00	19800	20231018	-48.99	10100	20240624	0.00	15340	-34.16	20240108	10100	0.00	20240624	19800	-48.99	20231018	10100	0.00	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
40	20240624	101313	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10150	-280	5	-2.68	364662190	35711	54.08	10350	10390	10150	13550	7310	10430	10211.48	0.15	662	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1702	12.13	2.04	12	0.21	837.00	4965.00	19800	20231018	-48.74	10150	20240624	0.00	15340	-33.83	20240108	10150	0.00	20240624	19800	-48.74	20231018	10150	0.00	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
41	20240624	091314	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	10230	-200	5	-1.92	94745410	9230	13.98	10350	10390	10210	13550	7310	10430	10264.94	0.15	274	10710	10570	10460	10320	10210	10515	10265	84	3120	500	7300	10	1	16769188	1715	12.22	2.06	12	0.06	837.00	4965.00	19800	20231018	-48.33	10210	20240624	0.20	15340	-33.31	20240108	10210	0.20	20240624	19800	-48.33	20231018	10210	0.20	20240624	3.53	N	445180	500	83 억	25934	N	N	3	N	N
42	20240621	161229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10430	-180	5	-1.70	686599350	65918	122.23	10600	10600	10350	13790	7430	10610	10415.93	0.20	-8285	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1749	12.46	2.10	12	0.39	837.00	4965.00	19800	20231018	-47.32	10240	20231027	1.86	15340	-32.01	20240108	10350	0.77	20240621	19800	-47.32	20231018	10240	1.86	20231027	3.57	N	445180	500	83 억	33979	N	N	3	N	N
43	20240621	151229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10430	-180	5	-1.70	668154950	64146	118.95	10600	10600	10350	13790	7430	10610	10416.13	0.20	-8303	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1749	12.46	2.10	12	0.38	837.00	4965.00	19800	20231018	-47.32	10240	20231027	1.86	15340	-32.01	20240108	10350	0.77	20240621	19800	-47.32	20231018	10240	1.86	20231027	3.57	N	445180	500	83 억	33979	N	N	1	N	N
44	20240621	141227	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10400	-210	5	-1.98	552680250	53066	98.40	10600	10600	10350	13790	7430	10610	10414.93	0.20	-7836	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1744	12.43	2.09	12	0.32	837.00	4965.00	19800	20231018	-47.47	10240	20231027	1.56	15340	-32.20	20240108	10350	0.48	20240621	19800	-47.47	20231018	10240	1.56	20231027	3.57	N	445180	500	83 억	33979	N	N	1	N	N
45	20240621	131229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10380	-230	5	-2.17	533710980	51237	95.01	10600	10600	10350	13790	7430	10610	10416.48	0.20	-7836	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1741	12.40	2.09	12	0.31	837.00	4965.00	19800	20231018	-47.58	10240	20231027	1.37	15340	-32.33	20240108	10350	0.29	20240621	19800	-47.58	20231018	10240	1.37	20231027	3.57	N	445180	500	83 억	33979	N	N	1	N	N
46	20240621	121232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10380	-230	5	-2.17	435850850	41795	77.50	10600	10600	10350	13790	7430	10610	10428.26	0.20	-6399	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1741	12.40	2.09	12	0.25	837.00	4965.00	19800	20231018	-47.58	10240	20231027	1.37	15340	-32.33	20240108	10350	0.29	20240621	19800	-47.58	20231018	10240	1.37	20231027	3.57	N	445180	500	83 억	33979	N	N	1	N	N
47	20240621	111230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10380	-230	5	-2.17	396875260	38038	70.53	10600	10600	10350	13790	7430	10610	10433.61	0.20	-6399	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1741	12.40	2.09	12	0.23	837.00	4965.00	19800	20231018	-47.58	10240	20231027	1.37	15340	-32.33	20240108	10350	0.29	20240621	19800	-47.58	20231018	10240	1.37	20231027	3.57	N	445180	500	83 억	33979	N	N	1	N	N
48	20240621	101226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10390	-220	5	-2.07	234558990	22417	41.57	10600	10600	10350	13790	7430	10610	10463.38	0.20	-5660	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1742	12.41	2.09	12	0.13	837.00	4965.00	19800	20231018	-47.53	10240	20231027	1.46	15340	-32.27	20240108	10350	0.39	20240621	19800	-47.53	20231018	10240	1.46	20231027	3.57	N	445180	500	83 억	33979	N	N	1	N	N
49	20240621	091232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10560	-50	5	-0.47	98857010	9427	17.48	10600	10600	10350	13790	7430	10610	10486.46	0.20	-4353	10803	10706	10583	10486	10363	10755	10535	84	3180	500	7420	10	1	16769188	1771	12.62	2.13	12	0.06	837.00	4965.00	19800	20231018	-46.67	10240	20231027	3.12	15340	-31.16	20240108	10350	2.03	20240621	19800	-46.67	20231018	10240	3.12	20231027	3.57	N	445180	500	83 억	33979	N	N	1	N	N
50	20240620	161224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10610	90	2	0.86	556629220	52559	86.32	10500	10680	10460	13670	7370	10520	10590.56	0.18	2803	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1779	12.68	2.14	12	0.31	837.00	4965.00	19800	20231018	-46.41	10240	20231027	3.61	15340	-30.83	20240108	10370	2.31	20240618	19800	-46.41	20231018	10240	3.61	20231027	3.53	N	445180	500	83 억	30921	N	N	1	N	N
51	20240620	151220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10570	50	2	0.48	543322720	51304	84.26	10500	10680	10460	13670	7370	10520	10590.26	0.18	2736	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1773	12.63	2.13	12	0.31	837.00	4965.00	19800	20231018	-46.62	10240	20231027	3.22	15340	-31.10	20240108	10370	1.93	20240618	19800	-46.62	20231018	10240	3.22	20231027	3.53	N	445180	500	83 억	30921	N	N	121	N	N
52	20240620	141225	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10620	100	2	0.95	434542310	41037	67.40	10500	10680	10460	13670	7370	10520	10589.04	0.18	3953	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1781	12.69	2.14	12	0.24	837.00	4965.00	19800	20231018	-46.36	10240	20231027	3.71	15340	-30.77	20240108	10370	2.41	20240618	19800	-46.36	20231018	10240	3.71	20231027	3.53	N	445180	500	83 억	30921	N	N	121	N	N
53	20240620	131224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10630	110	2	1.05	355948570	33638	55.24	10500	10680	10460	13670	7370	10520	10581.74	0.18	3738	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1783	12.70	2.14	12	0.20	837.00	4965.00	19800	20231018	-46.31	10240	20231027	3.81	15340	-30.70	20240108	10370	2.51	20240618	19800	-46.31	20231018	10240	3.81	20231027	3.53	N	445180	500	83 억	30921	N	N	121	N	N
54	20240620	121224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10620	100	2	0.95	315850250	29861	49.04	10500	10680	10460	13670	7370	10520	10577.35	0.18	3523	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1781	12.69	2.14	12	0.18	837.00	4965.00	19800	20231018	-46.36	10240	20231027	3.71	15340	-30.77	20240108	10370	2.41	20240618	19800	-46.36	20231018	10240	3.71	20231027	3.53	N	445180	500	83 억	30921	N	N	121	N	N
55	20240620	111224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10600	80	2	0.76	225652820	21389	35.13	10500	10620	10460	13670	7370	10520	10549.95	0.18	865	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1778	12.66	2.13	12	0.13	837.00	4965.00	19800	20231018	-46.46	10240	20231027	3.52	15340	-30.90	20240108	10370	2.22	20240618	19800	-46.46	20231018	10240	3.52	20231027	3.53	N	445180	500	83 억	30921	N	N	121	N	N
56	20240620	101226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10540	20	2	0.19	153478680	14566	23.92	10500	10600	10460	13670	7370	10520	10536.78	0.18	-324	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1767	12.59	2.12	12	0.09	837.00	4965.00	19800	20231018	-46.77	10240	20231027	2.93	15340	-31.29	20240108	10370	1.64	20240618	19800	-46.77	20231018	10240	2.93	20231027	3.53	N	445180	500	83 억	30921	N	N	121	N	N
57	20240620	091232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10520	0	3	0.00	46714820	4448	7.31	10500	10520	10460	13670	7370	10520	10502.43	0.18	-443	10753	10636	10513	10396	10273	10695	10455	84	3150	500	7360	10	1	16769188	1764	12.57	2.12	12	0.03	837.00	4965.00	19800	20231018	-46.87	10240	20231027	2.73	15340	-31.42	20240108	10370	1.45	20240618	19800	-46.87	20231018	10240	2.73	20231027	3.53	N	445180	500	83 억	30921	N	N	121	N	N
58	20240619	161219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10520	90	2	0.86	636632340	60715	56.22	10470	10630	10390	13550	7310	10430	10485.53	0.15	6266	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1764	12.57	2.12	12	0.36	837.00	4965.00	19800	20231018	-46.87	10240	20231027	2.73	15340	-31.42	20240108	10370	1.45	20240618	19800	-46.87	20231018	10240	2.73	20231027	3.54	N	445180	500	83 억	24750	N	N	121	N	N
59	20240619	151220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10460	30	2	0.29	622311510	59352	54.95	10470	10630	10390	13550	7310	10430	10485.10	0.15	6107	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1754	12.50	2.11	12	0.35	837.00	4965.00	19800	20231018	-47.17	10240	20231027	2.15	15340	-31.81	20240108	10370	0.87	20240618	19800	-47.17	20231018	10240	2.15	20231027	3.54	N	445180	500	83 억	24750	N	N	3	N	N
60	20240619	141229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10450	20	2	0.19	518780280	49428	45.77	10470	10630	10390	13550	7310	10430	10495.68	0.15	3665	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1752	12.49	2.10	12	0.29	837.00	4965.00	19800	20231018	-47.22	10240	20231027	2.05	15340	-31.88	20240108	10370	0.77	20240618	19800	-47.22	20231018	10240	2.05	20231027	3.54	N	445180	500	83 억	24750	N	N	3	N	N
61	20240619	131216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10430	0	3	0.00	445661130	42421	39.28	10470	10630	10390	13550	7310	10430	10505.67	0.15	1464	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1749	12.46	2.10	12	0.25	837.00	4965.00	19800	20231018	-47.32	10240	20231027	1.86	15340	-32.01	20240108	10370	0.58	20240618	19800	-47.32	20231018	10240	1.86	20231027	3.54	N	445180	500	83 억	24750	N	N	3	N	N
62	20240619	121216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10450	20	2	0.19	352354760	33461	30.98	10470	10630	10440	13550	7310	10430	10530.31	0.15	1228	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1752	12.49	2.10	12	0.20	837.00	4965.00	19800	20231018	-47.22	10240	20231027	2.05	15340	-31.88	20240108	10370	0.77	20240618	19800	-47.22	20231018	10240	2.05	20231027	3.54	N	445180	500	83 억	24750	N	N	3	N	N
63	20240619	111221	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10500	70	2	0.67	256166770	24276	22.48	10470	10630	10450	13550	7310	10430	10552.26	0.15	1828	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1761	12.54	2.11	12	0.14	837.00	4965.00	19800	20231018	-46.97	10240	20231027	2.54	15340	-31.55	20240108	10370	1.25	20240618	19800	-46.97	20231018	10240	2.54	20231027	3.54	N	445180	500	83 억	24750	N	N	3	N	N
64	20240619	101224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10590	160	2	1.53	167121390	15834	14.66	10470	10630	10450	13550	7310	10430	10554.59	0.15	2319	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1776	12.65	2.13	12	0.09	837.00	4965.00	19800	20231018	-46.52	10240	20231027	3.42	15340	-30.96	20240108	10370	2.12	20240618	19800	-46.52	20231018	10240	3.42	20231027	3.54	N	445180	500	83 억	24750	N	N	3	N	N
65	20240619	091228	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10500	70	2	0.67	22011190	2103	1.95	10470	10500	10450	13550	7310	10430	10466.57	0.15	617	10856	10642	10506	10292	10156	10575	10225	84	3120	500	7300	10	1	16769188	1761	12.54	2.11	12	0.01	837.00	4965.00	19800	20231018	-46.97	10240	20231027	2.54	15340	-31.55	20240108	10370	1.25	20240618	19800	-46.97	20231018	10240	2.54	20231027	3.54	N	445180	500	83 억	24750	N	N	3	N	N
66	20240618	161212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10430	-210	5	-1.97	1123151450	107189	151.44	10720	10720	10370	13830	7450	10640	10478.24	0.15	-158	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1749	12.46	2.10	12	0.64	837.00	4965.00	19800	20231018	-47.32	10240	20231027	1.86	15340	-32.01	20240108	10370	0.58	20240618	19800	-47.32	20231018	10240	1.86	20231027	3.55	N	445180	500	83 억	24515	N	N	3	N	N
67	20240618	151212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10400	-240	5	-2.26	1096819890	104662	147.87	10720	10720	10370	13830	7450	10640	10479.64	0.15	-290	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1744	12.43	2.09	12	0.62	837.00	4965.00	19800	20231018	-47.47	10240	20231027	1.56	15340	-32.20	20240108	10370	0.29	20240618	19800	-47.47	20231018	10240	1.56	20231027	3.55	N	445180	500	83 억	24515	N	N	8	N	N
68	20240618	141217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10480	-160	5	-1.50	964039350	91910	129.85	10720	10720	10370	13830	7450	10640	10488.95	0.15	-289	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1757	12.52	2.11	12	0.55	837.00	4965.00	19800	20231018	-47.07	10240	20231027	2.34	15340	-31.68	20240108	10370	1.06	20240618	19800	-47.07	20231018	10240	2.34	20231027	3.55	N	445180	500	83 억	24515	N	N	8	N	N
69	20240618	131217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10440	-200	5	-1.88	887506450	84591	119.51	10720	10720	10370	13830	7450	10640	10491.74	0.15	232	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1751	12.47	2.10	12	0.50	837.00	4965.00	19800	20231018	-47.27	10240	20231027	1.95	15340	-31.94	20240108	10370	0.68	20240618	19800	-47.27	20231018	10240	1.95	20231027	3.55	N	445180	500	83 억	24515	N	N	8	N	N
70	20240618	121213	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10490	-150	5	-1.41	528976280	50224	70.96	10720	10720	10480	13830	7450	10640	10532.34	0.15	446	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1759	12.53	2.11	12	0.30	837.00	4965.00	19800	20231018	-47.02	10240	20231027	2.44	15340	-31.62	20240108	10480	0.10	20240618	19800	-47.02	20231018	10240	2.44	20231027	3.55	N	445180	500	83 억	24515	N	N	8	N	N
71	20240618	111214	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10530	-110	5	-1.03	445597900	42296	59.76	10720	10720	10480	13830	7450	10640	10535.23	0.15	1197	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1766	12.58	2.12	12	0.25	837.00	4965.00	19800	20231018	-46.82	10240	20231027	2.83	15340	-31.36	20240108	10480	0.48	20240618	19800	-46.82	20231018	10240	2.83	20231027	3.55	N	445180	500	83 억	24515	N	N	8	N	N
72	20240618	101213	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10540	-100	5	-0.94	221287380	20956	29.61	10720	10720	10500	13830	7450	10640	10559.62	0.15	399	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1767	12.59	2.12	12	0.12	837.00	4965.00	19800	20231018	-46.77	10240	20231027	2.93	15340	-31.29	20240108	10490	0.48	20240527	19800	-46.77	20231018	10240	2.93	20231027	3.55	N	445180	500	83 억	24515	N	N	8	N	N
73	20240618	091223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10690	50	2	0.47	8419090	788	1.11	10720	10720	10640	13830	7450	10640	10684.12	0.15	3	10933	10786	10703	10556	10473	10745	10515	84	3190	500	7440	10	1	16769188	1793	12.77	2.15	12	0.00	837.00	4965.00	19800	20231018	-46.01	10240	20231027	4.39	15340	-30.31	20240108	10490	1.91	20240527	19800	-46.01	20231018	10240	4.39	20231027	3.55	N	445180	500	83 억	24515	N	N	8	N	N
74	20240617	161203	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10640	-170	5	-1.57	754409620	70622	115.47	10820	10850	10620	14050	7570	10810	10682.38	0.18	-5729	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1784	12.71	2.14	12	0.42	837.00	4965.00	19800	20231018	-46.26	10240	20231027	3.91	15340	-30.64	20240108	10490	1.43	20240527	19800	-46.26	20231018	10240	3.91	20231027	3.55	N	445180	500	83 억	30143	N	N	8	N	N
75	20240617	151211	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10650	-160	5	-1.48	734954680	68794	112.48	10820	10850	10620	14050	7570	10810	10683.41	0.18	-5729	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1786	12.72	2.15	12	0.41	837.00	4965.00	19800	20231018	-46.21	10240	20231027	4.00	15340	-30.57	20240108	10490	1.53	20240527	19800	-46.21	20231018	10240	4.00	20231027	3.55	N	445180	500	83 억	30143	N	N	10	N	N
76	20240617	141200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10640	-170	5	-1.57	671834130	62866	102.79	10820	10850	10620	14050	7570	10810	10686.76	0.18	-5686	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1784	12.71	2.14	12	0.37	837.00	4965.00	19800	20231018	-46.26	10240	20231027	3.91	15340	-30.64	20240108	10490	1.43	20240527	19800	-46.26	20231018	10240	3.91	20231027	3.55	N	445180	500	83 억	30143	N	N	10	N	N
77	20240617	131200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10680	-130	5	-1.20	602358790	56356	92.14	10820	10850	10620	14050	7570	10810	10688.46	0.18	-5788	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1791	12.76	2.15	12	0.34	837.00	4965.00	19800	20231018	-46.06	10240	20231027	4.30	15340	-30.38	20240108	10490	1.81	20240527	19800	-46.06	20231018	10240	4.30	20231027	3.55	N	445180	500	83 억	30143	N	N	10	N	N
78	20240617	121200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10640	-170	5	-1.57	555850570	51998	85.02	10820	10850	10620	14050	7570	10810	10689.85	0.18	-5627	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1784	12.71	2.14	12	0.31	837.00	4965.00	19800	20231018	-46.26	10240	20231027	3.91	15340	-30.64	20240108	10490	1.43	20240527	19800	-46.26	20231018	10240	3.91	20231027	3.55	N	445180	500	83 억	30143	N	N	10	N	N
79	20240617	111151	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10660	-150	5	-1.39	508448540	47541	77.73	10820	10850	10620	14050	7570	10810	10694.95	0.18	-5627	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1788	12.74	2.15	12	0.28	837.00	4965.00	19800	20231018	-46.16	10240	20231027	4.10	15340	-30.51	20240108	10490	1.62	20240527	19800	-46.16	20231018	10240	4.10	20231027	3.55	N	445180	500	83 억	30143	N	N	10	N	N
80	20240617	101152	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10680	-130	5	-1.20	286130070	26699	43.65	10820	10850	10660	14050	7570	10810	10716.88	0.18	-4433	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1791	12.76	2.15	12	0.16	837.00	4965.00	19800	20231018	-46.06	10240	20231027	4.30	15340	-30.38	20240108	10490	1.81	20240527	19800	-46.06	20231018	10240	4.30	20231027	3.55	N	445180	500	83 억	30143	N	N	10	N	N
81	20240617	091155	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10720	-90	5	-0.83	74861530	6950	11.36	10820	10850	10720	14050	7570	10810	10771.44	0.18	-2722	11183	10996	10903	10716	10623	10950	10670	84	3240	500	7560	10	1	16769188	1798	12.81	2.16	12	0.04	837.00	4965.00	19800	20231018	-45.86	10240	20231027	4.69	15340	-30.12	20240108	10490	2.19	20240527	19800	-45.86	20231018	10240	4.69	20231027	3.55	N	445180	500	83 억	30143	N	N	10	N	N
82	20240614	161011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10810	-110	5	-1.01	650358860	59865	96.57	10850	11090	10810	14190	7650	10920	10863.72	0.20	-3816	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1813	12.92	2.18	12	0.36	837.00	4965.00	19800	20231018	-45.40	10240	20231027	5.57	15340	-29.53	20240108	10490	3.05	20240527	19800	-45.40	20231018	10240	5.57	20231027	3.53	N	445180	500	83 억	34217	N	N	9	N	N
83	20240614	151015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	-100	5	-0.92	578232530	53197	85.82	10850	11090	10810	14190	7650	10920	10869.55	0.20	-3152	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1814	12.93	2.18	12	0.32	837.00	4965.00	19800	20231018	-45.35	10240	20231027	5.66	15340	-29.47	20240108	10490	3.15	20240527	19800	-45.35	20231018	10240	5.66	20231027	3.53	N	445180	500	83 억	34217	N	N	0	N	N
84	20240614	141014	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10850	-70	5	-0.64	527017270	48470	78.19	10850	11090	10820	14190	7650	10920	10872.96	0.20	-2488	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1819	12.96	2.19	12	0.29	837.00	4965.00	19800	20231018	-45.20	10240	20231027	5.96	15340	-29.27	20240108	10490	3.43	20240527	19800	-45.20	20231018	10240	5.96	20231027	3.53	N	445180	500	83 억	34217	N	N	0	N	N
85	20240614	131016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10860	-60	5	-0.55	429180830	39437	63.62	10850	11090	10830	14190	7650	10920	10882.60	0.20	-2091	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1821	12.97	2.19	12	0.24	837.00	4965.00	19800	20231018	-45.15	10240	20231027	6.05	15340	-29.20	20240108	10490	3.53	20240527	19800	-45.15	20231018	10240	6.05	20231027	3.53	N	445180	500	83 억	34217	N	N	0	N	N
86	20240614	121023	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10860	-60	5	-0.55	346339470	31795	51.29	10850	11090	10830	14190	7650	10920	10892.81	0.20	-1456	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1821	12.97	2.19	12	0.19	837.00	4965.00	19800	20231018	-45.15	10240	20231027	6.05	15340	-29.20	20240108	10490	3.53	20240527	19800	-45.15	20231018	10240	6.05	20231027	3.53	N	445180	500	83 억	34217	N	N	0	N	N
87	20240614	111140	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10950	30	2	0.27	245456110	22504	36.30	10850	11090	10830	14190	7650	10920	10907.16	0.20	-2140	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1836	13.08	2.21	12	0.13	837.00	4965.00	19800	20231018	-44.70	10240	20231027	6.93	15340	-28.62	20240108	10490	4.39	20240527	19800	-44.70	20231018	10240	6.93	20231027	3.53	N	445180	500	83 억	34217	N	N	0	N	N
88	20240614	101140	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11060	140	2	1.28	160652280	14747	23.79	10850	11090	10830	14190	7650	10920	10893.72	0.20	-1889	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1855	13.21	2.23	12	0.09	837.00	4965.00	19800	20231018	-44.14	10240	20231027	8.01	15340	-27.90	20240108	10490	5.43	20240527	19800	-44.14	20231018	10240	8.01	20231027	3.53	N	445180	500	83 억	34217	N	N	0	N	N
89	20240614	091145	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10840	-80	5	-0.73	43376290	3996	6.45	10850	10900	10840	14190	7650	10920	10853.26	0.20	-711	11173	11046	10973	10846	10773	11010	10810	84	3270	500	7640	10	1	16769188	1818	12.95	2.18	12	0.02	837.00	4965.00	19800	20231018	-45.25	10240	20231027	5.86	15340	-29.34	20240108	10490	3.34	20240527	19800	-45.25	20231018	10240	5.86	20231027	3.53	N	445180	500	83 억	34217	N	N	0	N	N
90	20240613	161126	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10920	70	2	0.65	678241520	61640	115.68	10950	11100	10900	14100	7600	10850	11004.39	0.18	3623	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1831	13.05	2.20	12	0.37	837.00	4965.00	19800	20231018	-44.85	10240	20231027	6.64	15340	-28.81	20240108	10490	4.10	20240527	19800	-44.85	20231018	10240	6.64	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
91	20240613	151145	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10930	80	2	0.74	652041700	59241	111.18	10950	11100	10900	14100	7600	10850	11007.26	0.18	3773	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1833	13.06	2.20	12	0.35	837.00	4965.00	19800	20231018	-44.80	10240	20231027	6.74	15340	-28.75	20240108	10490	4.19	20240527	19800	-44.80	20231018	10240	6.74	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
92	20240613	141134	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11020	170	2	1.57	567934880	51568	96.78	10950	11100	10900	14100	7600	10850	11014.12	0.18	4659	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1848	13.17	2.22	12	0.31	837.00	4965.00	19800	20231018	-44.34	10240	20231027	7.62	15340	-28.16	20240108	10490	5.05	20240527	19800	-44.34	20231018	10240	7.62	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
93	20240613	131133	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11020	170	2	1.57	515544900	46805	87.84	10950	11100	10900	14100	7600	10850	11015.62	0.18	5394	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1848	13.17	2.22	12	0.28	837.00	4965.00	19800	20231018	-44.34	10240	20231027	7.62	15340	-28.16	20240108	10490	5.05	20240527	19800	-44.34	20231018	10240	7.62	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
94	20240613	121135	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11040	190	2	1.75	481922530	43761	82.13	10950	11100	10900	14100	7600	10850	11013.54	0.18	5226	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1851	13.19	2.22	12	0.26	837.00	4965.00	19800	20231018	-44.24	10240	20231027	7.81	15340	-28.03	20240108	10490	5.24	20240527	19800	-44.24	20231018	10240	7.81	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
95	20240613	111129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11060	210	2	1.94	455425020	41363	77.63	10950	11100	10900	14100	7600	10850	11011.42	0.18	5361	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1855	13.21	2.23	12	0.25	837.00	4965.00	19800	20231018	-44.14	10240	20231027	8.01	15340	-27.90	20240108	10490	5.43	20240527	19800	-44.14	20231018	10240	8.01	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
96	20240613	101127	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10990	140	2	1.29	273473820	24878	46.69	10950	11090	10900	14100	7600	10850	10994.04	0.18	4122	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1843	13.13	2.21	12	0.15	837.00	4965.00	19800	20231018	-44.49	10240	20231027	7.32	15340	-28.36	20240108	10490	4.77	20240527	19800	-44.49	20231018	10240	7.32	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
97	20240613	091137	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11050	200	2	1.84	115812900	10538	19.78	10950	11050	10940	14100	7600	10850	10993.43	0.18	7289	11003	10926	10863	10786	10723	10895	10755	84	3250	500	7590	10	1	16769188	1853	13.20	2.23	12	0.06	837.00	4965.00	19800	20231018	-44.19	10240	20231027	7.91	15340	-27.97	20240108	10490	5.34	20240527	19800	-44.19	20231018	10240	7.91	20231027	3.51	N	445180	500	83 억	30593	N	N	3	N	N
98	20240612	161117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10850	0	3	0.00	578227370	53244	87.94	10860	10940	10800	14100	7600	10850	10859.96	0.21	-4910	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1819	12.96	2.19	12	0.32	837.00	4965.00	19800	20231018	-45.20	10240	20231027	5.96	15340	-29.27	20240108	10490	3.43	20240527	19800	-45.20	20231018	10240	5.96	20231027	3.53	N	445180	500	83 억	35503	N	N	3	N	N
99	20240612	151130	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10860	10	2	0.09	536515000	49402	81.59	10860	10940	10800	14100	7600	10850	10860.19	0.21	-6409	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1821	12.97	2.19	12	0.29	837.00	4965.00	19800	20231018	-45.15	10240	20231027	6.05	15340	-29.20	20240108	10490	3.53	20240527	19800	-45.15	20231018	10240	6.05	20231027	3.53	N	445180	500	83 억	35503	N	N	0	N	N
100	20240612	141123	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10850	0	3	0.00	466666770	42966	70.96	10860	10940	10800	14100	7600	10850	10861.30	0.21	-6486	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1819	12.96	2.19	12	0.26	837.00	4965.00	19800	20231018	-45.20	10240	20231027	5.96	15340	-29.27	20240108	10490	3.43	20240527	19800	-45.20	20231018	10240	5.96	20231027	3.53	N	445180	500	83 억	35503	N	N	0	N	N
101	20240612	131125	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	-30	5	-0.28	421573880	38806	64.09	10860	10940	10800	14100	7600	10850	10863.63	0.21	-6358	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1814	12.93	2.18	12	0.23	837.00	4965.00	19800	20231018	-45.35	10240	20231027	5.66	15340	-29.47	20240108	10490	3.15	20240527	19800	-45.35	20231018	10240	5.66	20231027	3.53	N	445180	500	83 억	35503	N	N	0	N	N
102	20240612	121123	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10880	30	2	0.28	358940090	33023	54.54	10860	10940	10800	14100	7600	10850	10869.40	0.21	-2511	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1824	13.00	2.19	12	0.20	837.00	4965.00	19800	20231018	-45.05	10240	20231027	6.25	15340	-29.07	20240108	10490	3.72	20240527	19800	-45.05	20231018	10240	6.25	20231027	3.53	N	445180	500	83 억	35503	N	N	0	N	N
103	20240612	111121	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10840	-10	5	-0.09	323862030	29793	49.21	10860	10940	10800	14100	7600	10850	10870.41	0.21	-101	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1818	12.95	2.18	12	0.18	837.00	4965.00	19800	20231018	-45.25	10240	20231027	5.86	15340	-29.34	20240108	10490	3.34	20240527	19800	-45.25	20231018	10240	5.86	20231027	3.53	N	445180	500	83 억	35503	N	N	0	N	N
104	20240612	101124	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10880	30	2	0.28	218901700	20138	33.26	10860	10940	10800	14100	7600	10850	10870.08	0.21	314	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1824	13.00	2.19	12	0.12	837.00	4965.00	19800	20231018	-45.05	10240	20231027	6.25	15340	-29.07	20240108	10490	3.72	20240527	19800	-45.05	20231018	10240	6.25	20231027	3.53	N	445180	500	83 억	35503	N	N	0	N	N
105	20240612	091126	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10930	80	2	0.74	54814470	5049	8.34	10860	10930	10800	14100	7600	10850	10856.50	0.21	-2179	11183	11016	10933	10766	10683	10975	10725	84	3250	500	7590	10	1	16769188	1833	13.06	2.20	12	0.03	837.00	4965.00	19800	20231018	-44.80	10240	20231027	6.74	15340	-28.75	20240108	10490	4.19	20240527	19800	-44.80	20231018	10240	6.74	20231027	3.53	N	445180	500	83 억	35503	N	N	0	N	N
106	20240610	161112	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10980	-100	5	-0.90	589958180	53635	87.73	11050	11090	10910	14400	7760	11080	10999.32	0.23	4792	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1841	13.12	2.21	12	0.32	837.00	4965.00	19800	20231018	-44.55	10240	20231027	7.23	15340	-28.42	20240108	10490	4.67	20240527	19800	-44.55	20231018	10240	7.23	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
107	20240610	151123	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11060	-20	5	-0.18	529573860	48149	78.76	11050	11090	10910	14400	7760	11080	10998.39	0.23	3895	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1855	13.21	2.23	12	0.29	837.00	4965.00	19800	20231018	-44.14	10240	20231027	8.01	15340	-27.90	20240108	10490	5.43	20240527	19800	-44.14	20231018	10240	8.01	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
108	20240610	141119	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11000	-80	5	-0.72	470231860	42777	69.97	11050	11090	10910	14400	7760	11080	10992.32	0.23	3035	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1845	13.14	2.22	12	0.26	837.00	4965.00	19800	20231018	-44.44	10240	20231027	7.42	15340	-28.29	20240108	10490	4.86	20240527	19800	-44.44	20231018	10240	7.42	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
109	20240610	131114	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11000	-80	5	-0.72	397858490	36203	59.22	11050	11090	10910	14400	7760	11080	10989.27	0.23	1109	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1845	13.14	2.22	12	0.22	837.00	4965.00	19800	20231018	-44.44	10240	20231027	7.42	15340	-28.29	20240108	10490	4.86	20240527	19800	-44.44	20231018	10240	7.42	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
110	20240610	121116	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11000	-80	5	-0.72	339462470	30896	50.54	11050	11090	10910	14400	7760	11080	10986.80	0.23	-1117	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1845	13.14	2.22	12	0.18	837.00	4965.00	19800	20231018	-44.44	10240	20231027	7.42	15340	-28.29	20240108	10490	4.86	20240527	19800	-44.44	20231018	10240	7.42	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
111	20240610	111120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10960	-120	5	-1.08	261086790	23780	38.90	11050	11050	10910	14400	7760	11080	10978.60	0.23	-1163	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1838	13.09	2.21	12	0.14	837.00	4965.00	19800	20231018	-44.65	10240	20231027	7.03	15340	-28.55	20240108	10490	4.48	20240527	19800	-44.65	20231018	10240	7.03	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
112	20240610	101116	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10950	-130	5	-1.17	173971220	15814	25.87	11050	11050	10920	14400	7760	11080	11000.31	0.23	-1053	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1836	13.08	2.21	12	0.09	837.00	4965.00	19800	20231018	-44.70	10240	20231027	6.93	15340	-28.62	20240108	10490	4.39	20240527	19800	-44.70	20231018	10240	6.93	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
113	20240610	091121	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11040	-40	5	-0.36	73971870	6702	10.96	11050	11050	10920	14400	7760	11080	11036.28	0.23	-1347	11373	11226	11103	10956	10833	11165	10895	84	3320	500	7750	10	1	16769188	1851	13.19	2.22	12	0.04	837.00	4965.00	19800	20231018	-44.24	10240	20231027	7.81	15340	-28.03	20240108	10490	5.24	20240527	19800	-44.24	20231018	10240	7.81	20231027	3.57	N	445180	500	83 억	38722	N	N	0	N	N
114	20240607	161149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11080	-50	5	-0.45	671894810	60556	58.88	11190	11250	10980	14460	7800	11130	11095.45	0.24	-2848	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1858	13.24	2.23	12	0.36	837.00	4965.00	19800	20231018	-44.04	10240	20231027	8.20	15340	-27.77	20240108	10490	5.62	20240527	19800	-44.04	20231018	10240	8.20	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
115	20240607	151205	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11130	0	3	0.00	650721030	58649	57.03	11190	11250	10980	14460	7800	11130	11095.18	0.24	-2921	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1866	13.30	2.24	12	0.35	837.00	4965.00	19800	20231018	-43.79	10240	20231027	8.69	15340	-27.44	20240108	10490	6.10	20240527	19800	-43.79	20231018	10240	8.69	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
116	20240607	141152	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11090	-40	5	-0.36	555922430	50106	48.72	11190	11250	10980	14460	7800	11130	11094.93	0.24	-2393	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1860	13.25	2.23	12	0.30	837.00	4965.00	19800	20231018	-43.99	10240	20231027	8.30	15340	-27.71	20240108	10490	5.72	20240527	19800	-43.99	20231018	10240	8.30	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
117	20240607	131151	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11090	-40	5	-0.36	438527870	39519	38.43	11190	11250	10980	14460	7800	11130	11096.63	0.24	-1791	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1860	13.25	2.23	12	0.24	837.00	4965.00	19800	20231018	-43.99	10240	20231027	8.30	15340	-27.71	20240108	10490	5.72	20240527	19800	-43.99	20231018	10240	8.30	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
118	20240607	121156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11060	-70	5	-0.63	382189950	34445	33.49	11190	11250	10980	14460	7800	11130	11095.66	0.24	-2073	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1855	13.21	2.23	12	0.21	837.00	4965.00	19800	20231018	-44.14	10240	20231027	8.01	15340	-27.90	20240108	10490	5.43	20240527	19800	-44.14	20231018	10240	8.01	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
119	20240607	111137	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11090	-40	5	-0.36	306288290	27585	26.82	11190	11250	10980	14460	7800	11130	11103.44	0.24	-1513	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1860	13.25	2.23	12	0.16	837.00	4965.00	19800	20231018	-43.99	10240	20231027	8.30	15340	-27.71	20240108	10490	5.72	20240527	19800	-43.99	20231018	10240	8.30	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
120	20240607	101156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11090	-40	5	-0.36	186777220	16748	16.28	11190	11250	11080	14460	7800	11130	11152.21	0.24	-3484	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1860	13.25	2.23	12	0.10	837.00	4965.00	19800	20231018	-43.99	10240	20231027	8.30	15340	-27.71	20240108	10490	5.72	20240527	19800	-43.99	20231018	10240	8.30	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
121	20240607	091155	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11150	20	2	0.18	18711330	1679	1.63	11190	11250	11130	14460	7800	11130	11144.33	0.24	530	11670	11400	11200	10930	10730	11300	10830	84	3330	500	7790	10	1	16769188	1870	13.32	2.25	12	0.01	837.00	4965.00	19800	20231018	-43.69	10240	20231027	8.89	15340	-27.31	20240108	10490	6.29	20240527	19800	-43.69	20231018	10240	8.89	20231027	3.55	N	445180	500	83 억	40810	N	N	0	N	N
122	20240605	161151	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11130	230	2	2.11	1149445240	102240	138.45	11400	11470	11000	14170	7630	10900	11242.83	0.18	10505	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1866	13.30	2.24	12	0.61	837.00	4965.00	19800	20231018	-43.79	10240	20231027	8.69	15340	-27.44	20240108	10490	6.10	20240527	19800	-43.79	20231018	10240	8.69	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
123	20240605	151149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11050	150	2	1.38	1119428500	99538	134.79	11400	11470	11000	14170	7630	10900	11246.24	0.18	10527	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1853	13.20	2.23	12	0.59	837.00	4965.00	19800	20231018	-44.19	10240	20231027	7.91	15340	-27.97	20240108	10490	5.34	20240527	19800	-44.19	20231018	10240	7.91	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
124	20240605	141149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11040	140	2	1.28	1069053540	94976	128.61	11400	11470	11030	14170	7630	10900	11256.04	0.18	11056	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1851	13.19	2.22	12	0.57	837.00	4965.00	19800	20231018	-44.24	10240	20231027	7.81	15340	-28.03	20240108	10490	5.24	20240527	19800	-44.24	20231018	10240	7.81	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
125	20240605	131148	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11120	220	2	2.02	986045620	87463	118.44	11400	11470	11050	14170	7630	10900	11273.86	0.18	13836	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1865	13.29	2.24	12	0.52	837.00	4965.00	19800	20231018	-43.84	10240	20231027	8.59	15340	-27.51	20240108	10490	6.01	20240527	19800	-43.84	20231018	10240	8.59	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
126	20240605	121145	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11120	220	2	2.02	905830940	80247	108.67	11400	11470	11050	14170	7630	10900	11288.03	0.18	15640	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1865	13.29	2.24	12	0.48	837.00	4965.00	19800	20231018	-43.84	10240	20231027	8.59	15340	-27.51	20240108	10490	6.01	20240527	19800	-43.84	20231018	10240	8.59	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
127	20240605	111148	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11100	200	2	1.83	864749450	76563	103.68	11400	11470	11050	14170	7630	10900	11294.61	0.18	15596	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1861	13.26	2.24	12	0.46	837.00	4965.00	19800	20231018	-43.94	10240	20231027	8.40	15340	-27.64	20240108	10490	5.82	20240527	19800	-43.94	20231018	10240	8.40	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
128	20240605	101143	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11050	150	2	1.38	772992200	68308	92.50	11400	11470	11050	14170	7630	10900	11316.28	0.18	14139	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1853	13.20	2.23	12	0.41	837.00	4965.00	19800	20231018	-44.19	10240	20231027	7.91	15340	-27.97	20240108	10490	5.34	20240527	19800	-44.19	20231018	10240	7.91	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
129	20240605	091144	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11390	490	2	4.50	470753380	41355	56.00	11400	11470	11240	14170	7630	10900	11383.23	0.18	15567	11406	11152	11006	10752	10606	11080	10680	84	3270	500	7630	10	1	16769188	1910	13.61	2.29	12	0.25	837.00	4965.00	19800	20231018	-42.47	10240	20231027	11.23	15340	-25.75	20240108	10490	8.58	20240527	19800	-42.47	20231018	10240	11.23	20231027	3.52	N	445180	500	83 억	30252	N	N	0	N	N
130	20240604	161133	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10900	-360	5	-3.20	795420170	71970	111.18	11260	11260	10860	14630	7890	11260	11052.18	0.23	-8206	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1828	13.02	2.20	12	0.43	837.00	4965.00	19800	20231018	-44.95	10240	20231027	6.45	15340	-28.94	20240108	10490	3.91	20240527	19800	-44.95	20231018	10240	6.45	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
131	20240604	151136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10930	-330	5	-2.93	760993270	68812	106.30	11260	11260	10860	14630	7890	11260	11059.02	0.23	-8026	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1833	13.06	2.20	12	0.41	837.00	4965.00	19800	20231018	-44.80	10240	20231027	6.74	15340	-28.75	20240108	10490	4.19	20240527	19800	-44.80	20231018	10240	6.74	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
132	20240604	141138	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10890	-370	5	-3.29	594044510	53496	82.64	11260	11260	10880	14630	7890	11260	11104.47	0.23	-6206	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1826	13.01	2.19	12	0.32	837.00	4965.00	19800	20231018	-45.00	10240	20231027	6.35	15340	-29.01	20240108	10490	3.81	20240527	19800	-45.00	20231018	10240	6.35	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
133	20240604	131135	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11100	-160	5	-1.42	382114800	34241	52.89	11260	11260	11040	14630	7890	11260	11159.57	0.23	-3590	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1861	13.26	2.24	12	0.20	837.00	4965.00	19800	20231018	-43.94	10240	20231027	8.40	15340	-27.64	20240108	10490	5.82	20240527	19800	-43.94	20231018	10240	8.40	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
134	20240604	121133	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11110	-150	5	-1.33	351032470	31444	48.57	11260	11260	11040	14630	7890	11260	11163.73	0.23	-3052	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1863	13.27	2.24	12	0.19	837.00	4965.00	19800	20231018	-43.89	10240	20231027	8.50	15340	-27.57	20240108	10490	5.91	20240527	19800	-43.89	20231018	10240	8.50	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
135	20240604	111129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11140	-120	5	-1.07	262780270	23490	36.29	11260	11260	11140	14630	7890	11260	11186.90	0.23	-3808	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1868	13.31	2.24	12	0.14	837.00	4965.00	19800	20231018	-43.74	10240	20231027	8.79	15340	-27.38	20240108	10490	6.20	20240527	19800	-43.74	20231018	10240	8.79	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
136	20240604	101133	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11240	-20	5	-0.18	161958380	14459	22.34	11260	11260	11140	14630	7890	11260	11201.22	0.23	-4631	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1885	13.43	2.26	12	0.09	837.00	4965.00	19800	20231018	-43.23	10240	20231027	9.77	15340	-26.73	20240108	10490	7.15	20240527	19800	-43.23	20231018	10240	9.77	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
137	20240604	091131	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11220	-40	5	-0.36	71716620	6389	9.87	11260	11260	11190	14630	7890	11260	11225.01	0.23	-1326	11553	11406	11303	11156	11053	11355	11105	84	3370	500	7880	10	1	16769188	1882	13.41	2.26	12	0.04	837.00	4965.00	19800	20231018	-43.33	10240	20231027	9.57	15340	-26.86	20240108	10490	6.96	20240527	19800	-43.33	20231018	10240	9.57	20231027	3.55	N	445180	500	83 억	38341	N	N	0	N	N
138	20240603	161119	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11260	-20	5	-0.18	730626350	64681	41.09	11330	11450	11200	14660	7900	11280	11296.00	0.25	-4020	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1888	13.45	2.27	12	0.39	837.00	4965.00	19800	20231018	-43.13	10240	20231027	9.96	15340	-26.60	20240108	10490	7.34	20240527	19800	-43.13	20231018	10240	9.96	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N
139	20240603	151119	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11290	10	2	0.09	655630840	58029	36.87	11330	11450	11200	14660	7900	11280	11298.35	0.25	-4156	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1893	13.49	2.27	12	0.35	837.00	4965.00	19800	20231018	-42.98	10240	20231027	10.25	15340	-26.40	20240108	10490	7.63	20240527	19800	-42.98	20231018	10240	10.25	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N
140	20240603	141119	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11300	20	2	0.18	600416900	53142	33.76	11330	11450	11200	14660	7900	11280	11298.37	0.25	-3421	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1895	13.50	2.28	12	0.32	837.00	4965.00	19800	20231018	-42.93	10240	20231027	10.35	15340	-26.34	20240108	10490	7.72	20240527	19800	-42.93	20231018	10240	10.35	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N
141	20240603	131119	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11270	-10	5	-0.09	553976810	49020	31.14	11330	11450	11200	14660	7900	11280	11301.06	0.25	-3939	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1890	13.46	2.27	12	0.29	837.00	4965.00	19800	20231018	-43.08	10240	20231027	10.06	15340	-26.53	20240108	10490	7.44	20240527	19800	-43.08	20231018	10240	10.06	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N
142	20240603	121118	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11280	0	3	0.00	452687130	40013	25.42	11330	11450	11240	14660	7900	11280	11313.54	0.25	-4614	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1892	13.48	2.27	12	0.24	837.00	4965.00	19800	20231018	-43.03	10240	20231027	10.16	15340	-26.47	20240108	10490	7.53	20240527	19800	-43.03	20231018	10240	10.16	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N
143	20240603	111112	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11280	0	3	0.00	395686230	34961	22.21	11330	11450	11240	14660	7900	11280	11317.98	0.25	-4197	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1892	13.48	2.27	12	0.21	837.00	4965.00	19800	20231018	-43.03	10240	20231027	10.16	15340	-26.47	20240108	10490	7.53	20240527	19800	-43.03	20231018	10240	10.16	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N
144	20240603	101106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11290	10	2	0.09	283541920	25029	15.90	11330	11450	11280	14660	7900	11280	11328.63	0.25	-1742	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1893	13.49	2.27	12	0.15	837.00	4965.00	19800	20231018	-42.98	10240	20231027	10.25	15340	-26.40	20240108	10490	7.63	20240527	19800	-42.98	20231018	10240	10.25	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N
145	20240603	091106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11370	90	2	0.80	70789680	6230	3.96	11330	11450	11330	14660	7900	11280	11363.34	0.25	708	11800	11540	11270	11010	10740	11670	11140	84	3380	500	7890	10	1	16769188	1907	13.58	2.29	12	0.04	837.00	4965.00	19800	20231018	-42.58	10240	20231027	11.04	15340	-25.88	20240108	10490	8.39	20240527	19800	-42.58	20231018	10240	11.04	20231027	3.52	N	445180	500	83 억	42307	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History