KissMeData/417840/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161320	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10860	-290	5	-2.60	450498580	40779	107.05	11090	11280	10810	14490	7810	11150	11047.63	0.24	263	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	787	-22.86	1.57	12	0.56	-475.00	6932.00	20600	20240228	-47.28	10660	20231027	1.88	20600	-47.28	20240228	10810	0.46	20240628	20600	-47.28	20240228	10660	1.88	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
3	20240628	151336	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10900	-250	5	-2.24	400846300	36225	95.10	11090	11280	10810	14490	7810	11150	11065.46	0.24	110	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	790	-22.95	1.57	12	0.50	-475.00	6932.00	20600	20240228	-47.09	10660	20231027	2.25	20600	-47.09	20240228	10810	0.83	20240628	20600	-47.09	20240228	10660	2.25	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
4	20240628	141334	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11000	-150	5	-1.35	308113810	27743	72.83	11090	11280	10810	14490	7810	11150	11106.00	0.24	496	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	797	-23.16	1.59	12	0.38	-475.00	6932.00	20600	20240228	-46.60	10660	20231027	3.19	20600	-46.60	20240228	10810	1.76	20240628	20600	-46.60	20240228	10660	3.19	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
5	20240628	131334	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11130	-20	5	-0.18	150874440	13493	35.42	11090	11280	11090	14490	7810	11150	11181.68	0.24	576	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	807	-23.43	1.61	12	0.19	-475.00	6932.00	20600	20240228	-45.97	10660	20231027	4.41	20600	-45.97	20240228	11090	0.36	20240628	20600	-45.97	20240228	10660	4.41	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
6	20240628	121330	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11170	20	2	0.18	119567830	10686	28.05	11090	11280	11090	14490	7810	11150	11189.20	0.24	1010	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	810	-23.52	1.61	12	0.15	-475.00	6932.00	20600	20240228	-45.78	10660	20231027	4.78	20600	-45.78	20240228	11090	0.72	20240628	20600	-45.78	20240228	10660	4.78	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
7	20240628	111308	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11200	50	2	0.45	81252110	7252	19.04	11090	11280	11090	14490	7810	11150	11204.10	0.24	282	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	812	-23.58	1.62	12	0.10	-475.00	6932.00	20600	20240228	-45.63	10660	20231027	5.07	20600	-45.63	20240228	11090	0.99	20240628	20600	-45.63	20240228	10660	5.07	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
8	20240628	101304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11230	80	2	0.72	60491830	5403	14.18	11090	11280	11090	14490	7810	11150	11195.97	0.24	553	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	814	-23.64	1.62	12	0.07	-475.00	6932.00	20600	20240228	-45.49	10660	20231027	5.35	20600	-45.49	20240228	11090	1.26	20240628	20600	-45.49	20240228	10660	5.35	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
9	20240628	091310	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11160	10	2	0.09	11425310	1028	2.70	11090	11170	11090	14490	7810	11150	11114.11	0.24	243	11416	11282	11216	11082	11016	11250	11050	36	3340	500	8020	10	1	7249175	809	-23.49	1.61	12	0.01	-475.00	6932.00	20600	20240228	-45.83	10660	20231027	4.69	20600	-45.83	20240228	11090	0.63	20240628	20600	-45.83	20240228	10660	4.69	20231027	7.28	N	417840	500	36 억	17411	N	N	N	N
10	20240627	161257	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11150	-280	5	-2.45	426835340	38035	141.52	11240	11350	11150	14850	8010	11430	11220.42	0.20	3263	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	808	-23.47	1.61	12	0.52	-475.00	6932.00	20600	20240228	-45.87	10660	20231027	4.60	20600	-45.87	20240228	11150	0.00	20240627	20600	-45.87	20240228	10660	4.60	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
11	20240627	151304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11180	-250	5	-2.19	383936440	34190	127.21	11240	11350	11160	14850	8010	11430	11227.61	0.20	3108	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	810	-23.54	1.61	12	0.47	-475.00	6932.00	20600	20240228	-45.73	10660	20231027	4.88	20600	-45.73	20240228	11160	0.18	20240627	20600	-45.73	20240228	10660	4.88	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
12	20240627	141303	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-210	5	-1.84	271958260	24181	89.97	11240	11350	11200	14850	8010	11430	11244.33	0.20	2788	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	813	-23.62	1.62	12	0.33	-475.00	6932.00	20600	20240228	-45.53	10660	20231027	5.25	20600	-45.53	20240228	11170	0.45	20240610	20600	-45.53	20240228	10660	5.25	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
13	20240627	131302	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11240	-190	5	-1.66	217589470	19343	71.97	11240	11350	11200	14850	8010	11430	11245.97	0.20	3206	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	815	-23.66	1.62	12	0.27	-475.00	6932.00	20600	20240228	-45.44	10660	20231027	5.44	20600	-45.44	20240228	11170	0.63	20240610	20600	-45.44	20240228	10660	5.44	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
14	20240627	121304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	-170	5	-1.49	172761160	15350	57.11	11240	11350	11200	14850	8010	11430	11251.08	0.20	2876	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	816	-23.71	1.62	12	0.21	-475.00	6932.00	20600	20240228	-45.34	10660	20231027	5.63	20600	-45.34	20240228	11170	0.81	20240610	20600	-45.34	20240228	10660	5.63	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
15	20240627	111304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	-170	5	-1.49	150640480	13381	49.79	11240	11350	11200	14850	8010	11430	11253.58	0.20	3090	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	816	-23.71	1.62	12	0.18	-475.00	6932.00	20600	20240228	-45.34	10660	20231027	5.63	20600	-45.34	20240228	11170	0.81	20240610	20600	-45.34	20240228	10660	5.63	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
16	20240627	101304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11320	-110	5	-0.96	90601890	8038	29.91	11240	11350	11230	14850	8010	11430	11265.15	0.20	2004	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	821	-23.83	1.63	12	0.11	-475.00	6932.00	20600	20240228	-45.05	10660	20231027	6.19	20600	-45.05	20240228	11170	1.34	20240610	20600	-45.05	20240228	10660	6.19	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
17	20240627	091304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11350	-80	5	-0.70	25034780	2220	8.26	11240	11350	11240	14850	8010	11430	11251.24	0.20	344	11603	11516	11353	11266	11103	11435	11185	36	3420	500	8220	10	1	7249175	823	-23.89	1.64	12	0.03	-475.00	6932.00	20600	20240228	-44.90	10660	20231027	6.47	20600	-44.90	20240228	11170	1.61	20240610	20600	-44.90	20240228	10660	6.47	20231027	7.29	N	417840	500	36 억	14138	N	N	N	N
18	20240626	161259	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	200	2	1.78	303114340	26867	88.19	11440	11440	11190	14590	7870	11230	11282.56	0.16	2276	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	829	-24.06	1.65	12	0.37	-475.00	6932.00	20600	20240228	-44.51	10660	20231027	7.22	20600	-44.51	20240228	11170	2.33	20240610	20600	-44.51	20240228	10660	7.22	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
19	20240626	151304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11380	150	2	1.34	267419150	23737	77.92	11440	11440	11190	14590	7870	11230	11266.87	0.16	863	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	825	-23.96	1.64	12	0.33	-475.00	6932.00	20600	20240228	-44.76	10660	20231027	6.75	20600	-44.76	20240228	11170	1.88	20240610	20600	-44.76	20240228	10660	6.75	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
20	20240626	141300	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11250	20	2	0.18	200754610	17839	58.56	11440	11440	11190	14590	7870	11230	11254.54	0.16	539	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	816	-23.68	1.62	12	0.25	-475.00	6932.00	20600	20240228	-45.39	10660	20231027	5.53	20600	-45.39	20240228	11170	0.72	20240610	20600	-45.39	20240228	10660	5.53	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
21	20240626	131300	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11270	40	2	0.36	188834480	16779	55.08	11440	11440	11190	14590	7870	11230	11255.13	0.16	582	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	817	-23.73	1.63	12	0.23	-475.00	6932.00	20600	20240228	-45.29	10660	20231027	5.72	20600	-45.29	20240228	11170	0.90	20240610	20600	-45.29	20240228	10660	5.72	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
22	20240626	121258	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11210	-20	5	-0.18	151680640	13468	44.21	11440	11440	11200	14590	7870	11230	11263.84	0.16	-49	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	813	-23.60	1.62	12	0.19	-475.00	6932.00	20600	20240228	-45.58	10660	20231027	5.16	20600	-45.58	20240228	11170	0.36	20240610	20600	-45.58	20240228	10660	5.16	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
23	20240626	111301	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-10	5	-0.09	117219240	10393	34.12	11440	11440	11210	14590	7870	11230	11281.72	0.16	-329	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	813	-23.62	1.62	12	0.14	-475.00	6932.00	20600	20240228	-45.53	10660	20231027	5.25	20600	-45.53	20240228	11170	0.45	20240610	20600	-45.53	20240228	10660	5.25	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
24	20240626	101258	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	70	2	0.62	90792790	8038	26.39	11440	11440	11210	14590	7870	11230	11300.85	0.16	-330	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	819	-23.79	1.63	12	0.11	-475.00	6932.00	20600	20240228	-45.15	10660	20231027	6.00	20600	-45.15	20240228	11170	1.16	20240610	20600	-45.15	20240228	10660	6.00	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
25	20240626	091302	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	30	2	0.27	19317610	1713	5.62	11440	11440	11240	14590	7870	11230	11303.29	0.16	-76	11396	11312	11266	11182	11136	11290	11160	36	3360	500	8080	10	1	7249175	816	-23.71	1.62	12	0.02	-475.00	6932.00	20600	20240228	-45.34	10660	20231027	5.63	20600	-45.34	20240228	11170	0.81	20240610	20600	-45.34	20240228	10660	5.63	20231027	7.35	N	417840	500	36 억	11661	N	N	N	N
26	20240625	161257	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11230	-120	5	-1.06	340264040	30238	77.96	11290	11350	11220	14750	7950	11350	11253.23	0.10	4137	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	814	-23.64	1.62	12	0.42	-475.00	6932.00	20600	20240228	-45.49	10660	20231027	5.35	20600	-45.49	20240228	11170	0.54	20240610	20600	-45.49	20240228	10660	5.35	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
27	20240625	151255	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11240	-110	5	-0.97	309992640	27542	71.01	11290	11350	11220	14750	7950	11350	11255.27	0.10	4323	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	815	-23.66	1.62	12	0.38	-475.00	6932.00	20600	20240228	-45.44	10660	20231027	5.44	20600	-45.44	20240228	11170	0.63	20240610	20600	-45.44	20240228	10660	5.44	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
28	20240625	141258	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11240	-110	5	-0.97	263672560	23422	60.39	11290	11350	11220	14750	7950	11350	11257.47	0.10	2748	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	815	-23.66	1.62	12	0.32	-475.00	6932.00	20600	20240228	-45.44	10660	20231027	5.44	20600	-45.44	20240228	11170	0.63	20240610	20600	-45.44	20240228	10660	5.44	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
29	20240625	131259	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11270	-80	5	-0.70	213849670	18985	48.95	11290	11350	11220	14750	7950	11350	11264.14	0.10	2748	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	817	-23.73	1.63	12	0.26	-475.00	6932.00	20600	20240228	-45.29	10660	20231027	5.72	20600	-45.29	20240228	11170	0.90	20240610	20600	-45.29	20240228	10660	5.72	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
30	20240625	121301	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-130	5	-1.15	207647650	18434	47.53	11290	11350	11220	14750	7950	11350	11264.38	0.10	2664	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	813	-23.62	1.62	12	0.25	-475.00	6932.00	20600	20240228	-45.53	10660	20231027	5.25	20600	-45.53	20240228	11170	0.45	20240610	20600	-45.53	20240228	10660	5.25	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
31	20240625	111300	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	-50	5	-0.44	169667780	15055	38.81	11290	11350	11220	14750	7950	11350	11269.86	0.10	2590	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	819	-23.79	1.63	12	0.21	-475.00	6932.00	20600	20240228	-45.15	10660	20231027	6.00	20600	-45.15	20240228	11170	1.16	20240610	20600	-45.15	20240228	10660	6.00	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
32	20240625	101258	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11280	-70	5	-0.62	142561780	12654	32.62	11290	11350	11220	14750	7950	11350	11266.14	0.10	2136	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	818	-23.75	1.63	12	0.17	-475.00	6932.00	20600	20240228	-45.24	10660	20231027	5.82	20600	-45.24	20240228	11170	0.98	20240610	20600	-45.24	20240228	10660	5.82	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
33	20240625	091257	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11280	-70	5	-0.62	10679630	946	2.44	11290	11350	11250	14750	7950	11350	11289.25	0.10	-43	11923	11636	11493	11206	11063	11565	11135	36	3400	500	8170	10	1	7249175	818	-23.75	1.63	12	0.01	-475.00	6932.00	20600	20240228	-45.24	10660	20231027	5.82	20600	-45.24	20240228	11170	0.98	20240610	20600	-45.24	20240228	10660	5.82	20231027	7.46	N	417840	500	36 억	7518	N	N	N	N
34	20240624	161257	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11350	-470	5	-3.98	439468500	38332	93.35	11780	11780	11350	15360	8280	11820	11462.43	0.18	-5779	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	823	-23.89	1.64	12	0.53	-475.00	6932.00	20700	20230616	-45.17	10660	20231027	6.47	20600	-44.90	20240228	11170	1.61	20240610	20600	-44.90	20240228	10660	6.47	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
35	20240624	151253	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11360	-460	5	-3.89	422120280	36804	89.63	11780	11780	11350	15360	8280	11820	11466.92	0.18	-5611	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	824	-23.92	1.64	12	0.51	-475.00	6932.00	20700	20230616	-45.12	10660	20231027	6.57	20600	-44.85	20240228	11170	1.70	20240610	20600	-44.85	20240228	10660	6.57	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
36	20240624	141255	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	-430	5	-3.64	378775780	32990	80.34	11780	11780	11370	15360	8280	11820	11478.84	0.18	-5511	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	826	-23.98	1.64	12	0.46	-475.00	6932.00	20700	20230616	-44.98	10660	20231027	6.85	20600	-44.71	20240228	11170	1.97	20240610	20600	-44.71	20240228	10660	6.85	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
37	20240624	131252	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	-430	5	-3.64	349284150	30401	74.03	11780	11780	11370	15360	8280	11820	11486.38	0.18	-5511	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	826	-23.98	1.64	12	0.42	-475.00	6932.00	20700	20230616	-44.98	10660	20231027	6.85	20600	-44.71	20240228	11170	1.97	20240610	20600	-44.71	20240228	10660	6.85	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
38	20240624	121254	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11370	-450	5	-3.81	318402740	27690	67.43	11780	11780	11370	15360	8280	11820	11495.79	0.18	-5297	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	824	-23.94	1.64	12	0.38	-475.00	6932.00	20700	20230616	-45.07	10660	20231027	6.66	20600	-44.81	20240228	11170	1.79	20240610	20600	-44.81	20240228	10660	6.66	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
39	20240624	111255	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11410	-410	5	-3.47	274167270	23807	57.98	11780	11780	11380	15360	8280	11820	11512.89	0.18	-4771	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	827	-24.02	1.65	12	0.33	-475.00	6932.00	20700	20230616	-44.88	10660	20231027	7.04	20600	-44.61	20240228	11170	2.15	20240610	20600	-44.61	20240228	10660	7.04	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
40	20240624	101254	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	-290	5	-2.45	146495420	12669	30.85	11780	11780	11500	15360	8280	11820	11557.92	0.18	99	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	836	-24.27	1.66	12	0.17	-475.00	6932.00	20700	20230616	-44.30	10660	20231027	8.16	20600	-44.03	20240228	11170	3.22	20240610	20600	-44.03	20240228	10660	8.16	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
41	20240624	091254	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11540	-280	5	-2.37	20470930	1754	4.27	11780	11780	11500	15360	8280	11820	11645.07	0.18	-444	12233	12026	11773	11566	11313	11900	11440	36	3540	500	8510	10	1	7249175	837	-24.29	1.66	12	0.02	-475.00	6932.00	20700	20230616	-44.25	10660	20231027	8.26	20600	-43.98	20240228	11170	3.31	20240610	20600	-43.98	20240228	10660	8.26	20231027	7.53	N	417840	500	36 억	13290	N	N	N	N
42	20240621	161210	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11820	-80	5	-0.67	466156290	40005	127.00	11900	11980	11520	15470	8330	11900	11651.04	0.22	-2959	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	857	-24.88	1.71	12	0.55	-475.00	6932.00	21000	20230615	-43.71	10660	20231027	10.88	20600	-42.62	20240228	11170	5.82	20240610	20600	-42.62	20240228	10660	10.88	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
43	20240621	151210	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11610	-290	5	-2.44	422459530	36283	115.19	11900	11980	11520	15470	8330	11900	11643.45	0.22	-1823	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	842	-24.44	1.67	12	0.50	-475.00	6932.00	21000	20230615	-44.71	10660	20231027	8.91	20600	-43.64	20240228	11170	3.94	20240610	20600	-43.64	20240228	10660	8.91	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
44	20240621	141208	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11560	-340	5	-2.86	381605610	32754	103.98	11900	11980	11520	15470	8330	11900	11650.65	0.22	-1406	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	838	-24.34	1.67	12	0.45	-475.00	6932.00	21000	20230615	-44.95	10660	20231027	8.44	20600	-43.88	20240228	11170	3.49	20240610	20600	-43.88	20240228	10660	8.44	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
45	20240621	131211	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	-370	5	-3.11	331492590	28410	90.19	11900	11980	11520	15470	8330	11900	11668.16	0.22	-1731	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	836	-24.27	1.66	12	0.39	-475.00	6932.00	21000	20230615	-45.10	10660	20231027	8.16	20600	-44.03	20240228	11170	3.22	20240610	20600	-44.03	20240228	10660	8.16	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
46	20240621	121213	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11650	-250	5	-2.10	262616120	22445	71.26	11900	11980	11580	15470	8330	11900	11700.42	0.22	-2182	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	845	-24.53	1.68	12	0.31	-475.00	6932.00	21000	20230615	-44.52	10660	20231027	9.29	20600	-43.45	20240228	11170	4.30	20240610	20600	-43.45	20240228	10660	9.29	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
47	20240621	111211	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11670	-230	5	-1.93	194261390	16565	52.59	11900	11980	11670	15470	8330	11900	11727.21	0.22	-2374	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	846	-24.57	1.68	12	0.23	-475.00	6932.00	21000	20230615	-44.43	10660	20231027	9.47	20600	-43.35	20240228	11170	4.48	20240610	20600	-43.35	20240228	10660	9.47	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
48	20240621	101208	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11770	-130	5	-1.09	105326110	8964	28.46	11900	11980	11680	15470	8330	11900	11749.88	0.22	-2176	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	853	-24.78	1.70	12	0.12	-475.00	6932.00	21000	20230615	-43.95	10660	20231027	10.41	20600	-42.86	20240228	11170	5.37	20240610	20600	-42.86	20240228	10660	10.41	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
49	20240621	091214	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11750	-150	5	-1.26	22692680	1920	6.10	11900	11980	11750	15470	8330	11900	11819.06	0.22	-668	12246	12072	11936	11762	11626	12005	11695	36	3570	500	8560	10	1	7249175	852	-24.74	1.70	12	0.03	-475.00	6932.00	21000	20230615	-44.05	10660	20231027	10.23	20600	-42.96	20240228	11170	5.19	20240610	20600	-42.96	20240228	10660	10.23	20231027	7.57	N	417840	500	36 억	16051	N	N	N	N
50	20240620	161206	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-150	5	-1.24	367748330	30843	45.01	11940	12110	11800	15660	8440	12050	11923.27	0.24	-1769	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	863	-25.05	1.72	12	0.43	-475.00	6932.00	21050	20230614	-43.47	10660	20231027	11.63	20600	-42.23	20240228	11170	6.54	20240610	20600	-42.23	20240228	10660	11.63	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
51	20240620	151202	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	-240	5	-1.99	332326270	27850	40.64	11940	12110	11800	15660	8440	12050	11932.72	0.24	-1410	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	856	-24.86	1.70	12	0.38	-475.00	6932.00	21050	20230614	-43.90	10660	20231027	10.79	20600	-42.67	20240228	11170	5.73	20240610	20600	-42.67	20240228	10660	10.79	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
52	20240620	141207	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11870	-180	5	-1.49	246536640	20605	30.07	11940	12110	11860	15660	8440	12050	11964.89	0.24	-1927	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	860	-24.99	1.71	12	0.28	-475.00	6932.00	21050	20230614	-43.61	10660	20231027	11.35	20600	-42.38	20240228	11170	6.27	20240610	20600	-42.38	20240228	10660	11.35	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
53	20240620	131206	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-170	5	-1.41	205533210	17153	25.03	11940	12110	11880	15660	8440	12050	11982.35	0.24	-1963	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	861	-25.01	1.71	12	0.24	-475.00	6932.00	21050	20230614	-43.56	10660	20231027	11.44	20600	-42.33	20240228	11170	6.36	20240610	20600	-42.33	20240228	10660	11.44	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
54	20240620	121206	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	-120	5	-1.00	170858820	14241	20.78	11940	12110	11900	15660	8440	12050	11997.67	0.24	-1555	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	865	-25.12	1.72	12	0.20	-475.00	6932.00	21050	20230614	-43.33	10660	20231027	11.91	20600	-42.09	20240228	11170	6.80	20240610	20600	-42.09	20240228	10660	11.91	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
55	20240620	111206	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12000	-50	5	-0.41	158234390	13185	19.24	11940	12110	11900	15660	8440	12050	12001.09	0.24	-1151	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	870	-25.26	1.73	12	0.18	-475.00	6932.00	21050	20230614	-42.99	10660	20231027	12.57	20600	-41.75	20240228	11170	7.43	20240610	20600	-41.75	20240228	10660	12.57	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
56	20240620	101208	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12060	10	2	0.08	125598030	10455	15.26	11940	12110	11900	15660	8440	12050	12013.20	0.24	-1245	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	874	-25.39	1.74	12	0.14	-475.00	6932.00	21050	20230614	-42.71	10660	20231027	13.13	20600	-41.46	20240228	11170	7.97	20240610	20600	-41.46	20240228	10660	13.13	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
57	20240620	091213	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	-10	5	-0.08	42199450	3515	5.13	11940	12090	11900	15660	8440	12050	12005.53	0.24	-868	12410	12230	12010	11830	11610	12320	11920	36	3610	500	8670	10	1	7249175	873	-25.35	1.74	12	0.05	-475.00	6932.00	21050	20230614	-42.80	10660	20231027	12.95	20600	-41.55	20240228	11170	7.79	20240610	20600	-41.55	20240228	10660	12.95	20231027	7.56	N	417840	500	36 억	17550	N	N	N	N
58	20240619	161201	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	240	2	2.03	818766540	68211	144.17	11810	12190	11790	15350	8270	11810	12003.25	0.18	3697	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	874	-25.37	1.74	12	0.94	-475.00	6932.00	21150	20230613	-43.03	10660	20231027	13.04	20600	-41.50	20240228	11170	7.88	20240610	20600	-41.50	20240228	10660	13.04	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
59	20240619	151202	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	140	2	1.19	782871370	65226	137.86	11810	12190	11790	15350	8270	11810	12002.44	0.18	3347	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	866	-25.16	1.72	12	0.90	-475.00	6932.00	21150	20230613	-43.50	10660	20231027	12.10	20600	-41.99	20240228	11170	6.98	20240610	20600	-41.99	20240228	10660	12.10	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
60	20240619	141210	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	220	2	1.86	723364270	60252	127.35	11810	12190	11790	15350	8270	11810	12005.65	0.18	3037	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	872	-25.33	1.74	12	0.83	-475.00	6932.00	21150	20230613	-43.12	10660	20231027	12.85	20600	-41.60	20240228	11170	7.70	20240610	20600	-41.60	20240228	10660	12.85	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
61	20240619	131158	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	130	2	1.10	635127070	52844	111.69	11810	12190	11790	15350	8270	11810	12018.91	0.18	2738	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	866	-25.14	1.72	12	0.73	-475.00	6932.00	21150	20230613	-43.55	10660	20231027	12.01	20600	-42.04	20240228	11170	6.89	20240610	20600	-42.04	20240228	10660	12.01	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
62	20240619	121158	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	240	2	2.03	590875780	49157	103.90	11810	12190	11790	15350	8270	11810	12020.18	0.18	3231	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	874	-25.37	1.74	12	0.68	-475.00	6932.00	21150	20230613	-43.03	10660	20231027	13.04	20600	-41.50	20240228	11170	7.88	20240610	20600	-41.50	20240228	10660	13.04	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
63	20240619	111202	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	310	2	2.62	446249950	37220	78.67	11810	12150	11790	15350	8270	11810	11989.52	0.18	5823	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	879	-25.52	1.75	12	0.51	-475.00	6932.00	21150	20230613	-42.70	10660	20231027	13.70	20600	-41.17	20240228	11170	8.50	20240610	20600	-41.17	20240228	10660	13.70	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
64	20240619	101205	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11850	40	2	0.34	233881550	19601	41.43	11810	12020	11790	15350	8270	11810	11932.12	0.18	3280	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	859	-24.95	1.71	12	0.27	-475.00	6932.00	21150	20230613	-43.97	10660	20231027	11.16	20600	-42.48	20240228	11170	6.09	20240610	20600	-42.48	20240228	10660	11.16	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
65	20240619	091209	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	140	2	1.19	48373390	4070	8.60	11810	11950	11790	15350	8270	11810	11885.35	0.18	1733	12056	11932	11726	11602	11396	11995	11665	36	3540	500	8500	10	1	7249175	866	-25.16	1.72	12	0.06	-475.00	6932.00	21150	20230613	-43.50	10660	20231027	12.10	20600	-41.99	20240228	11170	6.98	20240610	20600	-41.99	20240228	10660	12.10	20231027	7.61	N	417840	500	36 억	12799	N	N	N	N
66	20240618	161154	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	200	2	1.72	543777580	46455	99.51	11520	11850	11520	15090	8130	11610	11705.01	0.07	8118	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	856	-24.86	1.70	12	0.64	-475.00	6932.00	21600	20230612	-45.32	10660	20231027	10.79	20600	-42.67	20240228	11170	5.73	20240610	20600	-42.67	20240228	10660	10.79	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
67	20240618	151155	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11770	160	2	1.38	517559550	44234	94.76	11520	11850	11520	15090	8130	11610	11700.50	0.07	8482	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	853	-24.78	1.70	12	0.61	-475.00	6932.00	21600	20230612	-45.51	10660	20231027	10.41	20600	-42.86	20240228	11170	5.37	20240610	20600	-42.86	20240228	10660	10.41	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
68	20240618	141159	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	230	2	1.98	470311390	40219	86.16	11520	11850	11520	15090	8130	11610	11693.77	0.07	8772	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	858	-24.93	1.71	12	0.55	-475.00	6932.00	21600	20230612	-45.19	10660	20231027	11.07	20600	-42.52	20240228	11170	6.00	20240610	20600	-42.52	20240228	10660	11.07	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
69	20240618	131159	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	90	2	0.78	365116780	31288	67.02	11520	11790	11520	15090	8130	11610	11669.55	0.07	5395	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	848	-24.63	1.69	12	0.43	-475.00	6932.00	21600	20230612	-45.83	10660	20231027	9.76	20600	-43.20	20240228	11170	4.74	20240610	20600	-43.20	20240228	10660	9.76	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
70	20240618	121155	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	90	2	0.78	325535730	27898	59.76	11520	11790	11520	15090	8130	11610	11668.79	0.07	4848	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	848	-24.63	1.69	12	0.38	-475.00	6932.00	21600	20230612	-45.83	10660	20231027	9.76	20600	-43.20	20240228	11170	4.74	20240610	20600	-43.20	20240228	10660	9.76	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
71	20240618	111156	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11630	20	2	0.17	273629960	23474	50.28	11520	11790	11520	15090	8130	11610	11656.73	0.07	5265	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	843	-24.48	1.68	12	0.32	-475.00	6932.00	21600	20230612	-46.16	10660	20231027	9.10	20600	-43.54	20240228	11170	4.12	20240610	20600	-43.54	20240228	10660	9.10	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
72	20240618	101155	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	100	2	0.86	228768500	19622	42.03	11520	11790	11520	15090	8130	11610	11658.79	0.07	5515	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	849	-24.65	1.69	12	0.27	-475.00	6932.00	21600	20230612	-45.79	10660	20231027	9.85	20600	-43.16	20240228	11170	4.83	20240610	20600	-43.16	20240228	10660	9.85	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
73	20240618	091204	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	50	2	0.43	91647890	7913	16.95	11520	11680	11520	15090	8130	11610	11581.93	0.07	2430	12023	11816	11713	11506	11403	11765	11455	36	3480	500	8350	10	1	7249175	845	-24.55	1.68	12	0.11	-475.00	6932.00	21600	20230612	-46.02	10660	20231027	9.38	20600	-43.40	20240228	11170	4.39	20240610	20600	-43.40	20240228	10660	9.38	20231027	7.59	N	417840	500	36 억	4911	N	N	N	N
74	20240617	161145	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11610	-160	5	-1.36	545904310	46387	90.31	11800	11920	11610	15300	8240	11770	11768.48	0.14	-5554	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	842	-24.44	1.67	12	0.64	-475.00	6932.00	21600	20230612	-46.25	10660	20231027	8.91	20600	-43.64	20240228	11170	3.94	20240610	20600	-43.64	20240228	10660	8.91	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
75	20240617	151154	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-110	5	-0.93	486264880	41259	80.32	11800	11920	11650	15300	8240	11770	11785.67	0.14	-4975	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	845	-24.55	1.68	12	0.57	-475.00	6932.00	21600	20230612	-46.02	10660	20231027	9.38	20600	-43.40	20240228	11170	4.39	20240610	20600	-43.40	20240228	10660	9.38	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
76	20240617	141143	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	-70	5	-0.59	420118730	35597	69.30	11800	11920	11700	15300	8240	11770	11802.08	0.14	-3814	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	848	-24.63	1.69	12	0.49	-475.00	6932.00	21600	20230612	-45.83	10660	20231027	9.76	20600	-43.20	20240228	11170	4.74	20240610	20600	-43.20	20240228	10660	9.76	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
77	20240617	131143	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	-40	5	-0.34	365734720	30956	60.27	11800	11920	11710	15300	8240	11770	11814.66	0.14	-2595	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	850	-24.69	1.69	12	0.43	-475.00	6932.00	21600	20230612	-45.69	10660	20231027	10.04	20600	-43.06	20240228	11170	5.01	20240610	20600	-43.06	20240228	10660	10.04	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
78	20240617	121142	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11750	-20	5	-0.17	313894920	26540	51.67	11800	11920	11730	15300	8240	11770	11827.24	0.14	-1248	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	852	-24.74	1.70	12	0.37	-475.00	6932.00	21600	20230612	-45.60	10660	20231027	10.23	20600	-42.96	20240228	11170	5.19	20240610	20600	-42.96	20240228	10660	10.23	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
79	20240617	111134	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11780	10	2	0.08	238027300	20089	39.11	11800	11920	11770	15300	8240	11770	11848.64	0.14	2458	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	854	-24.80	1.70	12	0.28	-475.00	6932.00	21600	20230612	-45.46	10660	20231027	10.51	20600	-42.82	20240228	11170	5.46	20240610	20600	-42.82	20240228	10660	10.51	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
80	20240617	101134	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	150	2	1.27	152186450	12845	25.01	11800	11920	11770	15300	8240	11770	11847.91	0.14	2833	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	864	-25.09	1.72	12	0.18	-475.00	6932.00	21600	20230612	-44.81	10660	20231027	11.82	20600	-42.14	20240228	11170	6.71	20240610	20600	-42.14	20240228	10660	11.82	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
81	20240617	091137	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11860	90	2	0.76	51635940	4364	8.50	11800	11900	11770	15300	8240	11770	11832.25	0.14	1731	12083	11926	11833	11676	11583	11880	11630	36	3530	500	8470	10	1	7249175	860	-24.97	1.71	12	0.06	-475.00	6932.00	21600	20230612	-45.09	10660	20231027	11.26	20600	-42.43	20240228	11170	6.18	20240610	20600	-42.43	20240228	10660	11.26	20231027	7.54	N	417840	500	36 억	10413	N	N	N	N
82	20240614	160957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11770	-120	5	-1.01	599853190	50585	49.41	11950	11990	11740	15450	8330	11890	11858.82	0.13	1034	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	853	-24.78	1.70	12	0.70	-475.00	6932.00	21600	20230612	-45.51	10660	20231027	10.41	20600	-42.86	20240228	11170	5.37	20240610	21050	-44.09	20230614	10660	10.41	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
83	20240614	151000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11820	-70	5	-0.59	520586080	43859	42.84	11950	11990	11740	15450	8330	11890	11869.54	0.13	1311	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	857	-24.88	1.71	12	0.61	-475.00	6932.00	21600	20230612	-45.28	10660	20231027	10.88	20600	-42.62	20240228	11170	5.82	20240610	21050	-43.85	20230614	10660	10.88	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
84	20240614	140959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	-50	5	-0.42	446022310	37565	36.69	11950	11990	11740	15450	8330	11890	11873.35	0.13	1495	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	858	-24.93	1.71	12	0.52	-475.00	6932.00	21600	20230612	-45.19	10660	20231027	11.07	20600	-42.52	20240228	11170	6.00	20240610	21050	-43.75	20230614	10660	11.07	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
85	20240614	131001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	10	2	0.08	364306320	30702	29.99	11950	11990	11740	15450	8330	11890	11865.88	0.13	2099	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	863	-25.05	1.72	12	0.42	-475.00	6932.00	21600	20230612	-44.91	10660	20231027	11.63	20600	-42.23	20240228	11170	6.54	20240610	21050	-43.47	20230614	10660	11.63	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
86	20240614	121008	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	60	2	0.50	336711190	28384	27.73	11950	11990	11740	15450	8330	11890	11862.71	0.13	2101	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	866	-25.16	1.72	12	0.39	-475.00	6932.00	21600	20230612	-44.68	10660	20231027	12.10	20600	-41.99	20240228	11170	6.98	20240610	21050	-43.23	20230614	10660	12.10	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
87	20240614	111123	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-10	5	-0.08	315684980	26618	26.00	11950	11990	11740	15450	8330	11890	11859.83	0.13	1278	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	861	-25.01	1.71	12	0.37	-475.00	6932.00	21600	20230612	-45.00	10660	20231027	11.44	20600	-42.33	20240228	11170	6.36	20240610	21050	-43.56	20230614	10660	11.44	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
88	20240614	101123	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	10	2	0.08	230958020	19498	19.05	11950	11950	11740	15450	8330	11890	11845.22	0.13	2360	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	863	-25.05	1.72	12	0.27	-475.00	6932.00	21600	20230612	-44.91	10660	20231027	11.63	20600	-42.23	20240228	11170	6.54	20240610	21050	-43.47	20230614	10660	11.63	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
89	20240614	091128	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11830	-60	5	-0.50	76502500	6434	6.28	11950	11950	11800	15450	8330	11890	11890.35	0.13	-1962	12570	12230	12060	11720	11550	12145	11635	36	3560	500	8560	10	1	7249175	858	-24.91	1.71	12	0.09	-475.00	6932.00	21600	20230612	-45.23	10660	20231027	10.98	20600	-42.57	20240228	11170	5.91	20240610	21050	-43.80	20230614	10660	10.98	20231027	7.10	N	417840	500	36 억	9379	N	N	N	N
90	20240613	161108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11890	-360	5	-2.94	1208182870	99946	16.67	12300	12400	11890	15920	8580	12250	12088.02	0.05	5888	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	862	-25.03	1.72	12	1.38	-475.00	6932.00	21600	20230612	-44.95	10660	20231027	11.54	20600	-42.28	20240228	11170	6.45	20240610	21150	-43.78	20230613	10660	11.54	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
91	20240613	151128	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11970	-280	5	-2.29	1069681040	88322	14.73	12300	12400	11920	15920	8580	12250	12109.98	0.05	4404	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	868	-25.20	1.73	12	1.22	-475.00	6932.00	21600	20230612	-44.58	10660	20231027	12.29	20600	-41.89	20240228	11170	7.16	20240610	21150	-43.40	20230613	10660	12.29	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
92	20240613	141117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	-210	5	-1.71	882463950	72703	12.13	12300	12400	12000	15920	8580	12250	12136.78	0.05	3797	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	873	-25.35	1.74	12	1.00	-475.00	6932.00	21600	20230612	-44.26	10660	20231027	12.95	20600	-41.55	20240228	11170	7.79	20240610	21150	-43.07	20230613	10660	12.95	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
93	20240613	131116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12100	-150	5	-1.22	817480020	67321	11.23	12300	12400	12000	15920	8580	12250	12141.83	0.05	3385	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	877	-25.47	1.75	12	0.93	-475.00	6932.00	21600	20230612	-43.98	10660	20231027	13.51	20600	-41.26	20240228	11170	8.33	20240610	21150	-42.79	20230613	10660	13.51	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
94	20240613	121118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	-180	5	-1.47	728529820	59936	10.00	12300	12400	12000	15920	8580	12250	12153.95	0.05	2267	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	875	-25.41	1.74	12	0.83	-475.00	6932.00	21600	20230612	-44.12	10660	20231027	13.23	20600	-41.41	20240228	11170	8.06	20240610	21150	-42.93	20230613	10660	13.23	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
95	20240613	111112	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	-180	5	-1.47	629984950	51761	8.63	12300	12400	12000	15920	8580	12250	12169.89	0.05	3320	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	875	-25.41	1.74	12	0.71	-475.00	6932.00	21600	20230612	-44.12	10660	20231027	13.23	20600	-41.41	20240228	11170	8.06	20240610	21150	-42.93	20230613	10660	13.23	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
96	20240613	101110	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	-100	5	-0.82	391986890	32041	5.34	12300	12400	12100	15920	8580	12250	12233.54	0.05	174	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	881	-25.58	1.75	12	0.44	-475.00	6932.00	21600	20230612	-43.75	10660	20231027	13.98	20600	-41.02	20240228	11170	8.77	20240610	21150	-42.55	20230613	10660	13.98	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
97	20240613	091120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12310	60	2	0.49	105248360	8544	1.43	12300	12400	12300	15920	8580	12250	12324.85	0.05	1842	13850	13050	12550	11750	11250	12800	11500	36	3670	500	8820	10	1	7249175	892	-25.92	1.78	12	0.12	-475.00	6932.00	21600	20230612	-43.01	10660	20231027	15.48	20600	-40.24	20240228	11170	10.21	20240610	21150	-41.80	20230613	10660	15.48	20231027	7.24	N	417840	500	36 억	3399	N	N	N	N
98	20240612	161100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12250	260	2	2.17	7630837960	595926	239.47	13000	13350	12050	15580	8400	11990	12805.59	0.24	-14244	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	888	-25.79	1.77	12	8.22	-475.00	6932.00	21600	20230612	-43.29	10660	20231027	14.92	20600	-40.53	20240228	11170	9.67	20240610	21600	-43.29	20230612	10660	14.92	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
99	20240612	151113	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12170	180	2	1.50	7564070640	590471	237.28	13000	13350	12050	15580	8400	11990	12810.23	0.24	-14674	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	882	-25.62	1.76	12	8.15	-475.00	6932.00	21600	20230612	-43.66	10660	20231027	14.17	20600	-40.92	20240228	11170	8.95	20240610	21600	-43.66	20230612	10660	14.17	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
100	20240612	141106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	200	2	1.67	7323256690	570612	229.30	13000	13350	12160	15580	8400	11990	12834.04	0.24	-14379	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	884	-25.66	1.76	12	7.87	-475.00	6932.00	21600	20230612	-43.56	10660	20231027	14.35	20600	-40.83	20240228	11170	9.13	20240610	21600	-43.56	20230612	10660	14.35	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
101	20240612	131108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12310	320	2	2.67	7121832150	554139	222.68	13000	13350	12250	15580	8400	11990	12852.07	0.24	-13067	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	892	-25.92	1.78	12	7.64	-475.00	6932.00	21600	20230612	-43.01	10660	20231027	15.48	20600	-40.24	20240228	11170	10.21	20240610	21600	-43.01	20230612	10660	15.48	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
102	20240612	121107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12360	370	2	3.09	6904730960	536489	215.59	13000	13350	12250	15580	8400	11990	12870.22	0.24	-11803	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	896	-26.02	1.78	12	7.40	-475.00	6932.00	21600	20230612	-42.78	10660	20231027	15.95	20600	-40.00	20240228	11170	10.65	20240610	21600	-42.78	20230612	10660	15.95	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
103	20240612	111104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	450	2	3.75	6544811480	507288	203.85	13000	13350	12340	15580	8400	11990	12901.57	0.24	-12123	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	902	-26.19	1.79	12	7.00	-475.00	6932.00	21600	20230612	-42.41	10660	20231027	16.70	20600	-39.61	20240228	11170	11.37	20240610	21600	-42.41	20230612	10660	16.70	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
104	20240612	101107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12500	510	2	4.25	6181105990	478183	192.16	13000	13350	12340	15580	8400	11990	12926.24	0.24	-13472	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	906	-26.32	1.80	12	6.60	-475.00	6932.00	21600	20230612	-42.13	10660	20231027	17.26	20600	-39.32	20240228	11170	11.91	20240610	21600	-42.13	20230612	10660	17.26	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
105	20240612	091110	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12800	810	2	6.76	4821913790	370060	148.71	13000	13350	12510	15580	8400	11990	13030.09	0.24	-11383	12856	12422	11866	11432	10876	12640	11650	36	3590	500	8630	10	1	7249175	928	-26.95	1.85	12	5.10	-475.00	6932.00	21600	20230612	-40.74	10660	20231027	20.08	20600	-37.86	20240228	11170	14.59	20240610	21600	-40.74	20230612	10660	20.08	20231027	7.25	N	417840	500	36 억	17517	N	N	N	N
106	20240610	161056	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11400	-80	5	-0.70	444185330	39285	88.69	11480	11480	11170	14920	8040	11480	11306.62	0.40	194	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	826	-24.00	1.64	12	0.54	-475.00	6932.00	21600	20230612	-47.22	10660	20231027	6.94	20600	-44.66	20240228	11170	2.06	20240610	21600	-47.22	20230612	10660	6.94	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
107	20240610	151107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11420	-60	5	-0.52	420940820	37251	84.10	11480	11480	11170	14920	8040	11480	11300.12	0.40	-31	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	828	-24.04	1.65	12	0.51	-475.00	6932.00	21600	20230612	-47.13	10660	20231027	7.13	20600	-44.56	20240228	11170	2.24	20240610	21600	-47.13	20230612	10660	7.13	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
108	20240610	141102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11460	-20	5	-0.17	376868080	33398	75.40	11480	11480	11170	14920	8040	11480	11284.15	0.40	157	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	831	-24.13	1.65	12	0.46	-475.00	6932.00	21600	20230612	-46.94	10660	20231027	7.50	20600	-44.37	20240228	11170	2.60	20240610	21600	-46.94	20230612	10660	7.50	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
109	20240610	131058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11340	-140	5	-1.22	311436530	27651	62.43	11480	11480	11170	14920	8040	11480	11263.12	0.40	-25	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	822	-23.87	1.64	12	0.38	-475.00	6932.00	21600	20230612	-47.50	10660	20231027	6.38	20600	-44.95	20240228	11170	1.52	20240610	21600	-47.50	20230612	10660	6.38	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
110	20240610	121100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	-180	5	-1.57	269382170	23937	54.04	11480	11480	11170	14920	8040	11480	11253.80	0.40	-1064	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	819	-23.79	1.63	12	0.33	-475.00	6932.00	21600	20230612	-47.69	10660	20231027	6.00	20600	-45.15	20240228	11170	1.16	20240610	21600	-47.69	20230612	10660	6.00	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
111	20240610	111103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11210	-270	5	-2.35	229019140	20360	45.97	11480	11480	11170	14920	8040	11480	11248.48	0.40	-1019	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	813	-23.60	1.62	12	0.28	-475.00	6932.00	21600	20230612	-48.10	10660	20231027	5.16	20600	-45.58	20240228	11170	0.36	20240610	21600	-48.10	20230612	10660	5.16	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
112	20240610	101100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11250	-230	5	-2.00	145818010	12939	29.21	11480	11480	11190	14920	8040	11480	11269.65	0.40	-1105	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	816	-23.68	1.62	12	0.18	-475.00	6932.00	21600	20230612	-47.92	10660	20231027	5.53	20600	-45.39	20240228	11180	0.63	20240605	21600	-47.92	20230612	10660	5.53	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
113	20240610	091105	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11400	-80	5	-0.70	14969490	1310	2.96	11480	11480	11390	14920	8040	11480	11427.09	0.40	-281	11706	11592	11476	11362	11246	11650	11420	36	3440	500	8260	10	1	7249175	826	-24.00	1.64	12	0.02	-475.00	6932.00	21600	20230612	-47.22	10660	20231027	6.94	20600	-44.66	20240228	11180	1.97	20240605	21600	-47.22	20230612	10660	6.94	20231027	7.20	N	417840	500	36 억	29109	N	N	N	N
114	20240607	161132	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11480	180	2	1.59	508243190	44259	41.59	11400	11590	11360	14690	7910	11300	11483.40	0.34	4199	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	832	-24.17	1.66	12	0.61	-475.00	6932.00	21600	20230612	-46.85	10660	20231027	7.69	20600	-44.27	20240228	11180	2.68	20240605	21600	-46.85	20230612	10660	7.69	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
115	20240607	151147	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	170	2	1.50	486690960	42380	39.82	11400	11590	11360	14690	7910	11300	11483.98	0.34	4213	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	831	-24.15	1.65	12	0.58	-475.00	6932.00	21600	20230612	-46.90	10660	20231027	7.60	20600	-44.32	20240228	11180	2.59	20240605	21600	-46.90	20230612	10660	7.60	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
116	20240607	141135	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	200	2	1.77	432759630	37666	35.39	11400	11590	11360	14690	7910	11300	11489.40	0.34	4351	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	834	-24.21	1.66	12	0.52	-475.00	6932.00	21600	20230612	-46.76	10660	20231027	7.88	20600	-44.17	20240228	11180	2.86	20240605	21600	-46.76	20230612	10660	7.88	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
117	20240607	131134	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11540	240	2	2.12	377689550	32887	30.90	11400	11590	11360	14690	7910	11300	11484.46	0.34	4741	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	837	-24.29	1.66	12	0.45	-475.00	6932.00	21600	20230612	-46.57	10660	20231027	8.26	20600	-43.98	20240228	11180	3.22	20240605	21600	-46.57	20230612	10660	8.26	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
118	20240607	121138	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11480	180	2	1.59	337207090	29376	27.60	11400	11590	11360	14690	7910	11300	11479.00	0.34	4629	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	832	-24.17	1.66	12	0.41	-475.00	6932.00	21600	20230612	-46.85	10660	20231027	7.69	20600	-44.27	20240228	11180	2.68	20240605	21600	-46.85	20230612	10660	7.69	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
119	20240607	111119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	230	2	2.04	290646070	25323	23.80	11400	11590	11360	14690	7910	11300	11477.55	0.34	4697	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	836	-24.27	1.66	12	0.35	-475.00	6932.00	21600	20230612	-46.62	10660	20231027	8.16	20600	-44.03	20240228	11180	3.13	20240605	21600	-46.62	20230612	10660	8.16	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
120	20240607	101138	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	200	2	1.77	195276660	16998	15.97	11400	11590	11360	14690	7910	11300	11488.21	0.34	3937	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	834	-24.21	1.66	12	0.23	-475.00	6932.00	21600	20230612	-46.76	10660	20231027	7.88	20600	-44.17	20240228	11180	2.86	20240605	21600	-46.76	20230612	10660	7.88	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
121	20240607	091137	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11410	110	2	0.97	38284910	3354	3.15	11400	11450	11360	14690	7910	11300	11414.70	0.34	-609	11993	11646	11413	11066	10833	11530	10950	36	3390	500	8130	10	1	7249175	827	-24.02	1.65	12	0.05	-475.00	6932.00	21600	20230612	-47.18	10660	20231027	7.04	20600	-44.61	20240228	11180	2.06	20240605	21600	-47.18	20230612	10660	7.04	20231027	7.40	N	417840	500	36 억	24911	N	N	N	N
122	20240605	161133	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	-170	5	-1.48	1204373600	105505	78.36	11730	11760	11180	14910	8030	11470	11415.88	0.17	12270	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	819	-23.79	1.63	12	1.46	-475.00	6932.00	21600	20230612	-47.69	10660	20231027	6.00	20600	-45.15	20240228	11180	1.07	20240605	21600	-47.69	20230612	10660	6.00	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
123	20240605	151131	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11370	-100	5	-0.87	1126592210	98645	73.26	11730	11760	11180	14910	8030	11470	11420.67	0.17	11407	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	824	-23.94	1.64	12	1.36	-475.00	6932.00	21600	20230612	-47.36	10660	20231027	6.66	20600	-44.81	20240228	11180	1.70	20240605	21600	-47.36	20230612	10660	6.66	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
124	20240605	141132	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11320	-150	5	-1.31	1025805760	89743	66.65	11730	11760	11180	14910	8030	11470	11430.48	0.17	6620	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	821	-23.83	1.63	12	1.24	-475.00	6932.00	21600	20230612	-47.59	10660	20231027	6.19	20600	-45.05	20240228	11180	1.25	20240605	21600	-47.59	20230612	10660	6.19	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
125	20240605	131131	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11240	-230	5	-2.01	969623400	84764	62.95	11730	11760	11180	14910	8030	11470	11439.09	0.17	5298	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	815	-23.66	1.62	12	1.17	-475.00	6932.00	21600	20230612	-47.96	10660	20231027	5.44	20600	-45.44	20240228	11180	0.54	20240605	21600	-47.96	20230612	10660	5.44	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
126	20240605	121128	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	-210	5	-1.83	887674710	77482	57.55	11730	11760	11180	14910	8030	11470	11456.53	0.17	4211	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	816	-23.71	1.62	12	1.07	-475.00	6932.00	21600	20230612	-47.87	10660	20231027	5.63	20600	-45.34	20240228	11180	0.72	20240605	21600	-47.87	20230612	10660	5.63	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
127	20240605	111130	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11210	-260	5	-2.27	778548410	67802	50.36	11730	11760	11180	14910	8030	11470	11482.68	0.17	2747	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	813	-23.60	1.62	12	0.94	-475.00	6932.00	21600	20230612	-48.10	10660	20231027	5.16	20600	-45.58	20240228	11180	0.27	20240605	21600	-48.10	20230612	10660	5.16	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
128	20240605	101126	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	-80	5	-0.70	484978160	41883	31.11	11730	11760	11380	14910	8030	11470	11579.36	0.17	1248	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	826	-23.98	1.64	12	0.58	-475.00	6932.00	21600	20230612	-47.27	10660	20231027	6.85	20600	-44.71	20240228	11380	0.09	20240605	21600	-47.27	20230612	10660	6.85	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
129	20240605	091127	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	230	2	2.01	193053380	16493	12.25	11730	11760	11600	14910	8030	11470	11705.17	0.17	3434	12156	11812	11626	11282	11096	11720	11190	36	3440	500	8250	10	1	7249175	848	-24.63	1.69	12	0.23	-475.00	6932.00	21600	20230612	-45.83	10660	20231027	9.76	20600	-43.20	20240228	11440	2.27	20240604	21600	-45.83	20230612	10660	9.76	20231027	7.60	N	417840	500	36 억	12641	N	N	N	N
130	20240604	161117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	-510	5	-4.26	1546402790	132729	114.43	11860	11970	11440	15570	8390	11980	11650.88	0.34	-11651	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	831	-24.15	1.65	12	1.83	-475.00	6932.00	21600	20230612	-46.90	10660	20231027	7.60	20600	-44.32	20240228	11440	0.26	20240604	21600	-46.90	20230612	10660	7.60	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
131	20240604	151119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	-510	5	-4.26	1469347680	126007	108.63	11860	11970	11470	15570	8390	11980	11660.84	0.34	-11116	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	831	-24.15	1.65	12	1.74	-475.00	6932.00	21600	20230612	-46.90	10660	20231027	7.60	20600	-44.32	20240228	11470	0.00	20240604	21600	-46.90	20230612	10660	7.60	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
132	20240604	141121	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11640	-340	5	-2.84	1012698590	86392	74.48	11860	11970	11620	15570	8390	11980	11722.13	0.34	-10568	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	844	-24.51	1.68	12	1.19	-475.00	6932.00	21600	20230612	-46.11	10660	20231027	9.19	20600	-43.50	20240228	11620	0.17	20240604	21600	-46.11	20230612	10660	9.19	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
133	20240604	131118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11630	-350	5	-2.92	908848840	77471	66.79	11860	11970	11630	15570	8390	11980	11731.47	0.34	-9920	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	843	-24.48	1.68	12	1.07	-475.00	6932.00	21600	20230612	-46.16	10660	20231027	9.10	20600	-43.54	20240228	11630	0.00	20240604	21600	-46.16	20230612	10660	9.10	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
134	20240604	121116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11720	-260	5	-2.17	688478350	58598	50.52	11860	11970	11700	15570	8390	11980	11749.18	0.34	-5442	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	850	-24.67	1.69	12	0.81	-475.00	6932.00	21600	20230612	-45.74	10660	20231027	9.94	20600	-43.11	20240228	11700	0.17	20240604	21600	-45.74	20230612	10660	9.94	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
135	20240604	111112	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11740	-240	5	-2.00	610592300	51955	44.79	11860	11970	11700	15570	8390	11980	11752.33	0.34	-4077	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	851	-24.72	1.69	12	0.72	-475.00	6932.00	21600	20230612	-45.65	10660	20231027	10.13	20600	-43.01	20240228	11700	0.34	20240604	21600	-45.65	20230612	10660	10.13	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
136	20240604	101116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	-270	5	-2.25	454110160	38599	33.28	11860	11970	11700	15570	8390	11980	11764.82	0.34	-5251	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	849	-24.65	1.69	12	0.53	-475.00	6932.00	21600	20230612	-45.79	10660	20231027	9.85	20600	-43.16	20240228	11700	0.09	20240604	21600	-45.79	20230612	10660	9.85	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
137	20240604	091114	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-100	5	-0.83	65922510	5551	4.79	11860	11970	11820	15570	8390	11980	11875.79	0.34	-347	12406	12192	12006	11792	11606	12100	11700	36	3590	500	8620	10	1	7249175	861	-25.01	1.71	12	0.08	-475.00	6932.00	21600	20230612	-45.00	10660	20231027	11.44	20600	-42.33	20240228	11740	1.19	20240523	21600	-45.00	20230612	10660	11.44	20231027	7.54	N	417840	500	36 억	24293	N	N	N	N
138	20240603	161102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	-170	5	-1.40	1380406750	115379	95.15	12070	12220	11820	15790	8510	12150	11964.09	0.39	-4352	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	868	-25.22	1.73	12	1.59	-475.00	6932.00	21600	20230612	-44.54	10660	20231027	12.38	20600	-41.84	20240228	11740	2.04	20240523	21600	-44.54	20230612	10660	12.38	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N
139	20240603	151102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	-140	5	-1.15	1314317940	109869	90.60	12070	12220	11820	15790	8510	12150	11962.59	0.39	-4800	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	871	-25.28	1.73	12	1.52	-475.00	6932.00	21600	20230612	-44.40	10660	20231027	12.66	20600	-41.70	20240228	11740	2.30	20240523	21600	-44.40	20230612	10660	12.66	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N
140	20240603	141102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	-220	5	-1.81	1216633130	101702	83.87	12070	12220	11820	15790	8510	12150	11962.73	0.39	-5760	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	865	-25.12	1.72	12	1.40	-475.00	6932.00	21600	20230612	-44.77	10660	20231027	11.91	20600	-42.09	20240228	11740	1.62	20240523	21600	-44.77	20230612	10660	11.91	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N
141	20240603	131103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-270	5	-2.22	1096832850	91645	75.58	12070	12220	11820	15790	8510	12150	11968.28	0.39	-7602	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	861	-25.01	1.71	12	1.26	-475.00	6932.00	21600	20230612	-45.00	10660	20231027	11.44	20600	-42.33	20240228	11740	1.19	20240523	21600	-45.00	20230612	10660	11.44	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N
142	20240603	121102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-250	5	-2.06	905849170	75541	62.30	12070	12220	11880	15790	8510	12150	11991.49	0.39	-9330	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	863	-25.05	1.72	12	1.04	-475.00	6932.00	21600	20230612	-44.91	10660	20231027	11.63	20600	-42.23	20240228	11740	1.36	20240523	21600	-44.91	20230612	10660	11.63	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N
143	20240603	111056	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11970	-180	5	-1.48	617140020	51335	42.33	12070	12220	11950	15790	8510	12150	12021.82	0.39	-7660	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	868	-25.20	1.73	12	0.71	-475.00	6932.00	21600	20230612	-44.58	10660	20231027	12.29	20600	-41.89	20240228	11740	1.96	20240523	21600	-44.58	20230612	10660	12.29	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N
144	20240603	101050	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	-110	5	-0.91	310290190	25736	21.22	12070	12220	11960	15790	8510	12150	12056.66	0.39	-8171	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	873	-25.35	1.74	12	0.36	-475.00	6932.00	21600	20230612	-44.26	10660	20231027	12.95	20600	-41.55	20240228	11740	2.56	20240523	21600	-44.26	20230612	10660	12.95	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N
145	20240603	091050	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	0	3	0.00	35598790	2933	2.42	12070	12220	12070	15790	8510	12150	12137.33	0.39	535	12730	12440	12230	11940	11730	12335	11835	36	3640	500	8740	10	1	7249175	881	-25.58	1.75	12	0.04	-475.00	6932.00	21600	20230612	-43.75	10660	20231027	13.98	20600	-41.02	20240228	11740	3.49	20240523	21600	-43.75	20230612	10660	13.98	20231027	7.46	N	417840	500	36 억	28626	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History