KissMeData/119830/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	0	3	0.00	601417850	83051	70.58	7250	7290	7190	9420	5080	7250	7241.55	1.09	-55	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1554	-20.71	1.07	12	0.39	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
3	20240628	150847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7240	-10	5	-0.14	565871700	78142	66.41	7250	7290	7190	9420	5080	7250	7241.58	1.09	-28	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1552	-20.69	1.07	12	0.36	-350.00	6770.00	12830	20230830	-43.57	6800	20231020	6.47	8770	-17.45	20240129	6940	4.32	20240103	12830	-43.57	20230830	6800	6.47	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
4	20240628	140845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7270	20	2	0.28	468146470	64654	54.95	7250	7290	7190	9420	5080	7250	7240.80	1.09	140	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.30	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
5	20240628	130844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	30	2	0.41	432947910	59810	50.83	7250	7290	7190	9420	5080	7250	7238.72	1.09	141	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1560	-20.80	1.08	12	0.28	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
6	20240628	120844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7270	20	2	0.28	347449140	48022	40.81	7250	7290	7190	9420	5080	7250	7235.21	1.09	-1174	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.22	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
7	20240628	110829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7270	20	2	0.28	258390220	35742	30.38	7250	7270	7190	9420	5080	7250	7229.32	1.09	-2512	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.17	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
8	20240628	100826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	0	3	0.00	212496420	29412	25.00	7250	7270	7190	9420	5080	7250	7224.82	1.09	-3089	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1554	-20.71	1.07	12	0.14	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
9	20240628	090828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7230	-20	5	-0.28	41980650	5792	4.92	7250	7260	7210	9420	5080	7250	7248.04	1.09	-5079	7470	7360	7290	7180	7110	7325	7145	107	2170	500	5220	10	1	21434297	1550	-20.66	1.07	12	0.03	-350.00	6770.00	12830	20230830	-43.65	6800	20231020	6.32	8770	-17.56	20240129	6940	4.18	20240103	12830	-43.65	20230830	6800	6.32	20231020	6.96	N	119830	500	107 억	232801	N	N	0	N	N
10	20240627	160822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	-20	5	-0.28	848564430	116556	98.51	7280	7400	7220	9450	5090	7270	7280.33	1.15	-14614	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1554	-20.71	1.07	12	0.54	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
11	20240627	150829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	-20	5	-0.28	789741000	108423	91.64	7280	7400	7230	9450	5090	7270	7283.91	1.15	-14551	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1554	-20.71	1.07	12	0.51	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
12	20240627	140825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7260	-10	5	-0.14	661963890	90775	76.72	7280	7400	7250	9450	5090	7270	7292.41	1.15	-12797	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1556	-20.74	1.07	12	0.42	-350.00	6770.00	12830	20230830	-43.41	6800	20231020	6.76	8770	-17.22	20240129	6940	4.61	20240103	12830	-43.41	20230830	6800	6.76	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
13	20240627	130825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7260	-10	5	-0.14	538925650	73843	62.41	7280	7400	7250	9450	5090	7270	7298.33	1.15	-2140	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1556	-20.74	1.07	12	0.34	-350.00	6770.00	12830	20230830	-43.41	6800	20231020	6.76	8770	-17.22	20240129	6940	4.61	20240103	12830	-43.41	20230830	6800	6.76	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
14	20240627	120828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	10	2	0.14	448732570	61454	51.94	7280	7400	7260	9450	5090	7270	7302.02	1.15	-951	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1560	-20.80	1.08	12	0.29	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
15	20240627	110827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7290	20	2	0.28	343100590	46923	39.66	7280	7400	7270	9450	5090	7270	7312.16	1.15	4926	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1563	-20.83	1.08	12	0.22	-350.00	6770.00	12830	20230830	-43.18	6800	20231020	7.21	8770	-16.88	20240129	6940	5.04	20240103	12830	-43.18	20230830	6800	7.21	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
16	20240627	100827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7330	60	2	0.83	237499720	32462	27.44	7280	7400	7270	9450	5090	7270	7316.51	1.15	5650	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1571	-20.94	1.08	12	0.15	-350.00	6770.00	12830	20230830	-42.87	6800	20231020	7.79	8770	-16.42	20240129	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
17	20240627	090826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7310	40	2	0.55	133449010	18258	15.43	7280	7400	7270	9450	5090	7270	7309.47	1.15	5540	7436	7352	7276	7192	7116	7395	7235	107	2180	500	5230	10	1	21434297	1567	-20.89	1.08	12	0.09	-350.00	6770.00	12830	20230830	-43.02	6800	20231020	7.50	8770	-16.65	20240129	6940	5.33	20240103	12830	-43.02	20230830	6800	7.50	20231020	7.13	N	119830	500	107 억	247285	N	N	0	N	N
18	20240626	160823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7270	20	2	0.28	855776560	117986	32.39	7260	7360	7200	9420	5080	7250	7253.20	1.12	7075	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.55	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
19	20240626	150826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	30	2	0.41	821500350	113276	31.10	7260	7360	7200	9420	5080	7250	7252.20	1.12	7249	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1560	-20.80	1.08	12	0.53	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
20	20240626	140824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	30	2	0.41	698641350	96394	26.47	7260	7360	7200	9420	5080	7250	7247.77	1.12	3731	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1560	-20.80	1.08	12	0.45	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
21	20240626	130826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7260	10	2	0.14	605685530	83598	22.95	7260	7360	7200	9420	5080	7250	7245.22	1.12	2037	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1556	-20.74	1.07	12	0.39	-350.00	6770.00	12830	20230830	-43.41	6800	20231020	6.76	8770	-17.22	20240129	6940	4.61	20240103	12830	-43.41	20230830	6800	6.76	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
22	20240626	120824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7270	20	2	0.28	537800230	74231	20.38	7260	7360	7200	9420	5080	7250	7244.95	1.12	2597	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.35	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
23	20240626	110825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7240	-10	5	-0.14	476229830	65722	18.04	7260	7360	7200	9420	5080	7250	7246.13	1.12	3506	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1552	-20.69	1.07	12	0.31	-350.00	6770.00	12830	20230830	-43.57	6800	20231020	6.47	8770	-17.45	20240129	6940	4.32	20240103	12830	-43.57	20230830	6800	6.47	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
24	20240626	100823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	0	3	0.00	171814300	23578	6.47	7260	7360	7240	9420	5080	7250	7287.06	1.12	-4385	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1554	-20.71	1.07	12	0.11	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
25	20240626	090825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7330	80	2	1.10	44398680	6075	1.67	7260	7360	7240	9420	5080	7250	7308.42	1.12	-3136	7790	7520	7320	7050	6850	7420	6950	107	2170	500	5220	10	1	21434297	1571	-20.94	1.08	12	0.03	-350.00	6770.00	12830	20230830	-42.87	6800	20231020	7.79	8770	-16.42	20240129	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	7.12	N	119830	500	107 억	240205	N	N	0	N	N
26	20240625	160823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	-50	5	-0.68	2620621130	359420	121.30	7270	7590	7120	9490	5110	7300	7291.39	1.04	16881	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1554	-20.71	1.07	12	1.68	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
27	20240625	150820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7310	10	2	0.14	2548834570	349523	117.96	7270	7590	7120	9490	5110	7300	7292.32	1.04	16734	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1567	-20.89	1.08	12	1.63	-350.00	6770.00	12830	20230830	-43.02	6800	20231020	7.50	8770	-16.65	20240129	6940	5.33	20240103	12830	-43.02	20230830	6800	7.50	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
28	20240625	140823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	-50	5	-0.68	2378901040	326185	110.08	7270	7590	7120	9490	5110	7300	7293.10	1.04	14096	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1554	-20.71	1.07	12	1.52	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
29	20240625	130824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7290	-10	5	-0.14	2083624520	285355	96.30	7270	7590	7120	9490	5110	7300	7301.87	1.04	12647	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1563	-20.83	1.08	12	1.33	-350.00	6770.00	12830	20230830	-43.18	6800	20231020	7.21	8770	-16.88	20240129	6940	5.04	20240103	12830	-43.18	20230830	6800	7.21	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
30	20240625	120827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	-20	5	-0.27	2038109440	279116	94.20	7270	7590	7120	9490	5110	7300	7302.02	1.04	13337	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1560	-20.80	1.08	12	1.30	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
31	20240625	110825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7410	110	2	1.51	1067705990	147182	49.67	7270	7430	7120	9490	5110	7300	7254.27	1.04	3726	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1588	-21.17	1.09	12	0.69	-350.00	6770.00	12830	20230830	-42.24	6800	20231020	8.97	8770	-15.51	20240129	6940	6.77	20240103	12830	-42.24	20230830	6800	8.97	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
32	20240625	100823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7180	-120	5	-1.64	544111510	75456	25.46	7270	7350	7120	9490	5110	7300	7210.78	1.04	-903	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1539	-20.51	1.06	12	0.35	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
33	20240625	090823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	0	3	0.00	67008700	9142	3.09	7270	7350	7270	9490	5110	7300	7330.33	1.04	-2356	7806	7552	7426	7172	7046	7490	7110	107	2190	500	5250	10	1	21434297	1565	-20.86	1.08	12	0.04	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	7.24	N	119830	500	107 억	222883	N	N	0	N	N
34	20240624	160820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	-330	5	-4.33	2177937680	292850	91.75	7560	7680	7300	9910	5350	7630	7437.31	1.06	-11176	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1565	-20.86	1.08	12	1.37	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
35	20240624	150821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7360	-270	5	-3.54	1790036330	239877	75.16	7560	7680	7360	9910	5350	7630	7462.31	1.06	-13635	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1578	-21.03	1.09	12	1.12	-350.00	6770.00	12830	20230830	-42.63	6800	20231020	8.24	8770	-16.08	20240129	6940	6.05	20240103	12830	-42.63	20230830	6800	8.24	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
36	20240624	140822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7400	-230	5	-3.01	1462029840	195429	61.23	7560	7680	7390	9910	5350	7630	7481.13	1.06	-6125	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1586	-21.14	1.09	12	0.91	-350.00	6770.00	12830	20230830	-42.32	6800	20231020	8.82	8770	-15.62	20240129	6940	6.63	20240103	12830	-42.32	20230830	6800	8.82	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
37	20240624	130819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7440	-190	5	-2.49	1333668450	178111	55.80	7560	7680	7390	9910	5350	7630	7487.85	1.06	-2489	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1595	-21.26	1.10	12	0.83	-350.00	6770.00	12830	20230830	-42.01	6800	20231020	9.41	8770	-15.17	20240129	6940	7.20	20240103	12830	-42.01	20230830	6800	9.41	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
38	20240624	120821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7430	-200	5	-2.62	1277091830	170490	53.42	7560	7680	7390	9910	5350	7630	7490.71	1.06	-2991	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1593	-21.23	1.10	12	0.80	-350.00	6770.00	12830	20230830	-42.09	6800	20231020	9.26	8770	-15.28	20240129	6940	7.06	20240103	12830	-42.09	20230830	6800	9.26	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
39	20240624	110823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7440	-190	5	-2.49	1077012780	143506	44.96	7560	7680	7390	9910	5350	7630	7505.00	1.06	-4865	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1595	-21.26	1.10	12	0.67	-350.00	6770.00	12830	20230830	-42.01	6800	20231020	9.41	8770	-15.17	20240129	6940	7.20	20240103	12830	-42.01	20230830	6800	9.41	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
40	20240624	100820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7500	-130	5	-1.70	491368430	64865	20.32	7560	7680	7500	9910	5350	7630	7575.25	1.06	-3022	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1608	-21.43	1.11	12	0.30	-350.00	6770.00	12830	20230830	-41.54	6800	20231020	10.29	8770	-14.48	20240129	6940	8.07	20240103	12830	-41.54	20230830	6800	10.29	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
41	20240624	090821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7600	-30	5	-0.39	91527040	12049	3.78	7560	7650	7540	9910	5350	7630	7596.24	1.06	-1140	7996	7812	7636	7452	7276	7725	7365	107	2280	500	5490	10	1	21434297	1629	-21.71	1.12	12	0.06	-350.00	6770.00	12830	20230830	-40.76	6800	20231020	11.76	8770	-13.34	20240129	6940	9.51	20240103	12830	-40.76	20230830	6800	11.76	20231020	6.69	N	119830	500	107 억	227484	N	N	0	N	N
42	20240621	160754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7630	-80	5	-1.04	2408221780	315600	22.28	7660	7820	7460	10020	5400	7710	7630.61	0.96	15283	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1635	-21.80	1.13	12	1.47	-350.00	6770.00	12830	20230830	-40.53	6800	20231020	12.21	8770	-13.00	20240129	6940	9.94	20240103	12830	-40.53	20230830	6800	12.21	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
43	20240621	150753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7620	-90	5	-1.17	2289594280	300045	21.18	7660	7820	7460	10020	5400	7710	7630.83	0.96	15685	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1633	-21.77	1.13	12	1.40	-350.00	6770.00	12830	20230830	-40.61	6800	20231020	12.06	8770	-13.11	20240129	6940	9.80	20240103	12830	-40.61	20230830	6800	12.06	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
44	20240621	140753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7640	-70	5	-0.91	2148482840	281542	19.87	7660	7820	7460	10020	5400	7710	7631.12	0.96	16491	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1638	-21.83	1.13	12	1.31	-350.00	6770.00	12830	20230830	-40.45	6800	20231020	12.35	8770	-12.88	20240129	6940	10.09	20240103	12830	-40.45	20230830	6800	12.35	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
45	20240621	130755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7680	-30	5	-0.39	2052279090	268998	18.99	7660	7820	7460	10020	5400	7710	7629.34	0.96	18812	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1646	-21.94	1.13	12	1.25	-350.00	6770.00	12830	20230830	-40.14	6800	20231020	12.94	8770	-12.43	20240129	6940	10.66	20240103	12830	-40.14	20230830	6800	12.94	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
46	20240621	120757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7750	40	2	0.52	1855527830	243456	17.19	7660	7820	7460	10020	5400	7710	7621.61	0.96	21822	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1661	-22.14	1.14	12	1.14	-350.00	6770.00	12830	20230830	-39.59	6800	20231020	13.97	8770	-11.63	20240129	6940	11.67	20240103	12830	-39.59	20230830	6800	13.97	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
47	20240621	110754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	-100	5	-1.30	1298054000	171483	12.11	7660	7710	7460	10020	5400	7710	7569.56	0.96	12432	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1631	-21.74	1.12	12	0.80	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
48	20240621	100752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7700	-10	5	-0.13	976673950	129256	9.12	7660	7710	7460	10020	5400	7710	7556.10	0.96	9144	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1650	-22.00	1.14	12	0.60	-350.00	6770.00	12830	20230830	-39.98	6800	20231020	13.24	8770	-12.20	20240129	6940	10.95	20240103	12830	-39.98	20230830	6800	13.24	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
49	20240621	090757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7580	-130	5	-1.69	166087590	21868	1.54	7660	7660	7560	10020	5400	7710	7594.90	0.96	1065	8723	8216	7943	7436	7163	8080	7300	107	2310	500	5550	10	1	21434297	1625	-21.66	1.12	12	0.10	-350.00	6770.00	12830	20230830	-40.92	6800	20231020	11.47	8770	-13.57	20240129	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.37	N	119830	500	107 억	204847	N	N	0	N	N
50	20240620	160750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7710	200	2	2.66	11154633040	1411984	120.82	8000	8450	7670	9760	5260	7510	7900.12	1.21	-58318	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1653	-22.03	1.14	12	6.59	-350.00	6770.00	12830	20230830	-39.91	6800	20231020	13.38	8770	-12.09	20240129	6940	11.10	20240103	12830	-39.91	20230830	6800	13.38	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
51	20240620	150751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7690	180	2	2.40	10975390020	1388695	118.83	8000	8450	7670	9760	5260	7510	7903.38	1.21	-57934	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1648	-21.97	1.14	12	6.48	-350.00	6770.00	12830	20230830	-40.06	6800	20231020	13.09	8770	-12.31	20240129	6940	10.81	20240103	12830	-40.06	20230830	6800	13.09	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
52	20240620	140752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7810	300	2	3.99	10526151880	1330579	113.86	8000	8450	7670	9760	5260	7510	7910.96	1.21	-59093	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1674	-22.31	1.15	12	6.21	-350.00	6770.00	12830	20230830	-39.13	6800	20231020	14.85	8770	-10.95	20240129	6940	12.54	20240103	12830	-39.13	20230830	6800	14.85	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
53	20240620	130752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7730	220	2	2.93	10138428900	1280649	109.59	8000	8450	7670	9760	5260	7510	7916.63	1.21	-57490	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1657	-22.09	1.14	12	5.97	-350.00	6770.00	12830	20230830	-39.75	6800	20231020	13.68	8770	-11.86	20240129	6940	11.38	20240103	12830	-39.75	20230830	6800	13.68	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
54	20240620	120751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7740	230	2	3.06	9581971950	1208544	103.42	8000	8450	7680	9760	5260	7510	7928.53	1.21	-56662	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1659	-22.11	1.14	12	5.64	-350.00	6770.00	12830	20230830	-39.67	6800	20231020	13.82	8770	-11.74	20240129	6940	11.53	20240103	12830	-39.67	20230830	6800	13.82	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
55	20240620	110754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7760	250	2	3.33	9113570280	1147872	98.22	8000	8450	7680	9760	5260	7510	7939.54	1.21	-56769	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1663	-22.17	1.15	12	5.36	-350.00	6770.00	12830	20230830	-39.52	6800	20231020	14.12	8770	-11.52	20240129	6940	11.82	20240103	12830	-39.52	20230830	6800	14.12	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
56	20240620	100751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7850	340	2	4.53	8421551800	1059309	90.65	8000	8450	7680	9760	5260	7510	7950.04	1.21	-57856	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1683	-22.43	1.16	12	4.94	-350.00	6770.00	12830	20230830	-38.82	6800	20231020	15.44	8770	-10.49	20240129	6940	13.11	20240103	12830	-38.82	20230830	6800	15.44	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
57	20240620	090757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7850	340	2	4.53	6047970060	755276	64.63	8000	8450	7810	9760	5260	7510	8007.63	1.21	-45847	7963	7736	7553	7326	7143	7645	7235	107	2250	500	5400	10	1	21434297	1683	-22.43	1.16	12	3.52	-350.00	6770.00	12830	20230830	-38.82	6800	20231020	15.44	8770	-10.49	20240129	6940	13.11	20240103	12830	-38.82	20230830	6800	15.44	20231020	6.08	N	119830	500	107 억	259455	N	N	173	N	N
58	20240619	160749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7510	80	2	1.08	8645394790	1140624	295.40	7550	7780	7370	9650	5210	7430	7579.60	1.30	-17781	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1610	-21.46	1.11	12	5.32	-350.00	6770.00	12830	20230830	-41.47	6800	20231020	10.44	8770	-14.37	20240129	6940	8.21	20240103	12830	-41.47	20230830	6800	10.44	20231020	6.37	N	119830	500	107 억	278982	N	N	173	N	N
59	20240619	150747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7460	30	2	0.40	8436202960	1112691	288.17	7550	7780	7370	9650	5210	7430	7581.80	1.30	-11218	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1599	-21.31	1.10	12	5.19	-350.00	6770.00	12830	20230830	-41.86	6800	20231020	9.71	8770	-14.94	20240129	6940	7.49	20240103	12830	-41.86	20230830	6800	9.71	20231020	6.37	N	119830	500	107 억	278982	N	N	1283	N	N
60	20240619	140754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7530	100	2	1.35	7542383060	993424	257.28	7550	7780	7370	9650	5210	7430	7592.31	1.30	-6719	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1614	-21.51	1.11	12	4.63	-350.00	6770.00	12830	20230830	-41.31	6800	20231020	10.74	8770	-14.14	20240129	6940	8.50	20240103	12830	-41.31	20230830	6800	10.74	20231020	6.37	N	119830	500	107 억	278982	N	N	1283	N	N
61	20240619	130744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7560	130	2	1.75	6631616210	872926	226.07	7550	7780	7370	9650	5210	7430	7597.00	1.30	-13641	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1620	-21.60	1.12	12	4.07	-350.00	6770.00	12830	20230830	-41.08	6800	20231020	11.18	8770	-13.80	20240129	6940	8.93	20240103	12830	-41.08	20230830	6800	11.18	20231020	6.37	N	119830	500	107 억	278982	N	N	1283	N	N
62	20240619	120747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7500	70	2	0.94	6028081910	792316	205.19	7550	7780	7370	9650	5210	7430	7608.18	1.30	-10732	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1608	-21.43	1.11	12	3.70	-350.00	6770.00	12830	20230830	-41.54	6800	20231020	10.29	8770	-14.48	20240129	6940	8.07	20240103	12830	-41.54	20230830	6800	10.29	20231020	6.37	N	119830	500	107 억	278982	N	N	1283	N	N
63	20240619	110749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7720	290	2	3.90	4685293570	615364	159.37	7550	7780	7370	9650	5210	7430	7613.86	1.30	39988	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1655	-22.06	1.14	12	2.87	-350.00	6770.00	12830	20230830	-39.83	6800	20231020	13.53	8770	-11.97	20240129	6940	11.24	20240103	12830	-39.83	20230830	6800	13.53	20231020	6.37	N	119830	500	107 억	278982	N	N	1283	N	N
64	20240619	100749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7490	60	2	0.81	1500477070	199782	51.74	7550	7620	7370	9650	5210	7430	7510.57	1.30	-35143	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1605	-21.40	1.11	12	0.93	-350.00	6770.00	12830	20230830	-41.62	6800	20231020	10.15	8770	-14.60	20240129	6940	7.93	20240103	12830	-41.62	20230830	6800	10.15	20231020	6.37	N	119830	500	107 억	278982	N	N	1283	N	N
65	20240619	090756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7550	120	2	1.62	854700090	113298	29.34	7550	7620	7470	9650	5210	7430	7543.82	1.30	-15295	7883	7656	7473	7246	7063	7565	7155	107	2220	500	5340	10	1	21434297	1618	-21.57	1.12	12	0.53	-350.00	6770.00	12830	20230830	-41.15	6800	20231020	11.03	8770	-13.91	20240129	6940	8.79	20240103	12830	-41.15	20230830	6800	11.03	20231020	6.37	N	119830	500	107 억	278982	N	N	1283	N	N
66	20240618	160743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7430	-230	5	-3.00	2883270700	385891	133.18	7640	7700	7290	9950	5370	7660	7470.80	1.65	-77208	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1593	-21.23	1.10	12	1.80	-350.00	6770.00	12830	20230830	-42.09	6800	20231020	9.26	8770	-15.28	20240129	6940	7.06	20240103	12830	-42.09	20230830	6800	9.26	20231020	6.35	N	119830	500	107 억	352641	N	N	1283	N	N
67	20240618	150742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7330	-330	5	-4.31	2611433700	348879	120.40	7640	7700	7310	9950	5370	7660	7484.26	1.65	-73552	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1571	-20.94	1.08	12	1.63	-350.00	6770.00	12830	20230830	-42.87	6800	20231020	7.79	8770	-16.42	20240129	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	6.35	N	119830	500	107 억	352641	N	N	285	N	N
68	20240618	140744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7320	-340	5	-4.44	2417516480	322527	111.31	7640	7700	7320	9950	5370	7660	7494.58	1.65	-60727	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1569	-20.91	1.08	12	1.50	-350.00	6770.00	12830	20230830	-42.95	6800	20231020	7.65	8770	-16.53	20240129	6940	5.48	20240103	12830	-42.95	20230830	6800	7.65	20231020	6.35	N	119830	500	107 억	352641	N	N	285	N	N
69	20240618	130748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7440	-220	5	-2.87	2063036660	274518	94.74	7640	7700	7370	9950	5370	7660	7514.12	1.65	-43985	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1595	-21.26	1.10	12	1.28	-350.00	6770.00	12830	20230830	-42.01	6800	20231020	9.41	8770	-15.17	20240129	6940	7.20	20240103	12830	-42.01	20230830	6800	9.41	20231020	6.35	N	119830	500	107 억	352641	N	N	285	N	N
70	20240618	120748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7450	-210	5	-2.74	1874131940	249194	86.00	7640	7700	7370	9950	5370	7660	7519.71	1.65	-41556	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1597	-21.29	1.10	12	1.16	-350.00	6770.00	12830	20230830	-41.93	6800	20231020	9.56	8770	-15.05	20240129	6940	7.35	20240103	12830	-41.93	20230830	6800	9.56	20231020	6.35	N	119830	500	107 억	352641	N	N	285	N	N
71	20240618	110745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7440	-220	5	-2.87	1751730160	232709	80.31	7640	7700	7370	9950	5370	7660	7526.47	1.65	-37990	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1595	-21.26	1.10	12	1.09	-350.00	6770.00	12830	20230830	-42.01	6800	20231020	9.41	8770	-15.17	20240129	6940	7.20	20240103	12830	-42.01	20230830	6800	9.41	20231020	6.35	N	119830	500	107 억	352641	N	N	285	N	N
72	20240618	100744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7480	-180	5	-2.35	1341472510	177423	61.23	7640	7700	7400	9950	5370	7660	7559.80	1.65	-30111	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1603	-21.37	1.10	12	0.83	-350.00	6770.00	12830	20230830	-41.70	6800	20231020	10.00	8770	-14.71	20240129	6940	7.78	20240103	12830	-41.70	20230830	6800	10.00	20231020	6.35	N	119830	500	107 억	352641	N	N	285	N	N
73	20240618	090752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7620	-40	5	-0.52	101840950	13361	4.61	7640	7640	7590	9950	5370	7660	7616.02	1.65	-174	7986	7822	7536	7372	7086	7905	7455	107	2290	500	5510	10	1	21434297	1633	-21.77	1.13	12	0.06	-350.00	6770.00	12830	20230830	-40.61	6800	20231020	12.06	8770	-13.11	20240129	6940	9.80	20240103	12830	-40.61	20230830	6800	12.06	20231020	6.35	N	119830	500	107 억	352641	N	N	285	N	N
74	20240617	160739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7660	290	2	3.93	2181737870	289736	246.60	7410	7700	7250	9580	5160	7370	7529.95	1.29	75621	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1642	-21.89	1.13	12	1.35	-350.00	6770.00	12830	20230830	-40.30	6800	20231020	12.65	8770	-12.66	20240129	6940	10.37	20240103	12830	-40.30	20230830	6800	12.65	20231020	6.37	N	119830	500	107 억	276360	N	N	285	N	N
75	20240617	150745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7650	280	2	3.80	2051892390	272738	232.13	7410	7700	7250	9580	5160	7370	7523.31	1.29	72152	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1640	-21.86	1.13	12	1.27	-350.00	6770.00	12830	20230830	-40.37	6800	20231020	12.50	8770	-12.77	20240129	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.37	N	119830	500	107 억	276360	N	N	693	N	N
76	20240617	140737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7570	200	2	2.71	1098294770	147638	125.66	7410	7600	7250	9580	5160	7370	7439.11	1.29	26814	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1623	-21.63	1.12	12	0.69	-350.00	6770.00	12830	20230830	-41.00	6800	20231020	11.32	8770	-13.68	20240129	6940	9.08	20240103	12830	-41.00	20230830	6800	11.32	20231020	6.37	N	119830	500	107 억	276360	N	N	693	N	N
77	20240617	130736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7360	-10	5	-0.14	445443540	60587	51.57	7410	7440	7250	9580	5160	7370	7352.13	1.29	-4675	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1578	-21.03	1.09	12	0.28	-350.00	6770.00	12830	20230830	-42.63	6800	20231020	8.24	8770	-16.08	20240129	6940	6.05	20240103	12830	-42.63	20230830	6800	8.24	20231020	6.37	N	119830	500	107 억	276360	N	N	693	N	N
78	20240617	120737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	-70	5	-0.95	243702040	33190	28.25	7410	7410	7250	9580	5160	7370	7342.63	1.29	-1658	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1565	-20.86	1.08	12	0.15	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.37	N	119830	500	107 억	276360	N	N	693	N	N
79	20240617	110731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7350	-20	5	-0.27	172706890	23471	19.98	7410	7410	7250	9580	5160	7370	7358.31	1.29	-1050	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1575	-21.00	1.09	12	0.11	-350.00	6770.00	12830	20230830	-42.71	6800	20231020	8.09	8770	-16.19	20240129	6940	5.91	20240103	12830	-42.71	20230830	6800	8.09	20231020	6.37	N	119830	500	107 억	276360	N	N	693	N	N
80	20240617	100732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7390	20	2	0.27	126734400	17225	14.66	7410	7410	7250	9580	5160	7370	7357.58	1.29	-856	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1584	-21.11	1.09	12	0.08	-350.00	6770.00	12830	20230830	-42.40	6800	20231020	8.68	8770	-15.74	20240129	6940	6.48	20240103	12830	-42.40	20230830	6800	8.68	20231020	6.37	N	119830	500	107 억	276360	N	N	693	N	N
81	20240617	090738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	-70	5	-0.95	41522870	5661	4.82	7410	7410	7300	9580	5160	7370	7334.90	1.29	-1605	7530	7450	7310	7230	7090	7490	7270	107	2210	500	5300	10	1	21434297	1565	-20.86	1.08	12	0.03	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.37	N	119830	500	107 억	276360	N	N	693	N	N
82	20240614	160631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7370	70	2	0.96	848213070	116964	114.19	7340	7390	7170	9490	5110	7300	7251.86	1.29	69	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1580	-21.06	1.09	12	0.55	-350.00	6770.00	12830	20230830	-42.56	6800	20231020	8.38	8770	-15.96	20240129	6940	6.20	20240103	12830	-42.56	20230830	6800	8.38	20231020	6.45	N	119830	500	107 억	276296	N	N	693	N	N
83	20240614	150633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7390	90	2	1.23	777965870	107418	104.87	7340	7390	7170	9490	5110	7300	7242.42	1.29	-1144	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1584	-21.11	1.09	12	0.50	-350.00	6770.00	12830	20230830	-42.40	6800	20231020	8.68	8770	-15.74	20240129	6940	6.48	20240103	12830	-42.40	20230830	6800	8.68	20231020	6.45	N	119830	500	107 억	276296	N	N	1334	N	N
84	20240614	140632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	-50	5	-0.68	571354880	79157	77.28	7340	7350	7170	9490	5110	7300	7218.00	1.29	-9350	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1554	-20.71	1.07	12	0.37	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	6.45	N	119830	500	107 억	276296	N	N	1334	N	N
85	20240614	130631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7180	-120	5	-1.64	459996930	63761	62.25	7340	7350	7170	9490	5110	7300	7214.39	1.29	-6090	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1539	-20.51	1.06	12	0.30	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.45	N	119830	500	107 억	276296	N	N	1334	N	N
86	20240614	120638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7180	-120	5	-1.64	346285690	48005	46.87	7340	7350	7180	9490	5110	7300	7213.53	1.29	-5146	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1539	-20.51	1.06	12	0.22	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.45	N	119830	500	107 억	276296	N	N	1334	N	N
87	20240614	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7200	-100	5	-1.37	281609340	39005	38.08	7340	7350	7180	9490	5110	7300	7219.83	1.29	-5877	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1543	-20.57	1.06	12	0.18	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.45	N	119830	500	107 억	276296	N	N	1334	N	N
88	20240614	100722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7220	-80	5	-1.10	238787440	33070	32.29	7340	7350	7180	9490	5110	7300	7220.67	1.29	-4329	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1548	-20.63	1.07	12	0.15	-350.00	6770.00	12830	20230830	-43.73	6800	20231020	6.18	8770	-17.67	20240129	6940	4.03	20240103	12830	-43.73	20230830	6800	6.18	20231020	6.45	N	119830	500	107 억	276296	N	N	1334	N	N
89	20240614	090727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7260	-40	5	-0.55	15882530	2181	2.13	7340	7340	7260	9490	5110	7300	7282.22	1.29	-989	7480	7390	7310	7220	7140	7350	7180	107	2190	500	5250	10	1	21434297	1556	-20.74	1.07	12	0.01	-350.00	6770.00	12830	20230830	-43.41	6800	20231020	6.76	8770	-17.22	20240129	6940	4.61	20240103	12830	-43.41	20230830	6800	6.76	20231020	6.45	N	119830	500	107 억	276296	N	N	1334	N	N
90	20240613	160716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	-50	5	-0.68	727149750	99485	71.15	7370	7400	7230	9550	5150	7350	7309.14	1.38	-19827	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1565	-20.86	1.08	12	0.46	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.31	N	119830	500	107 억	296133	N	N	1334	N	N
91	20240613	150729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	-50	5	-0.68	710613370	97220	69.53	7370	7400	7230	9550	5150	7350	7309.33	1.38	-19046	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1565	-20.86	1.08	12	0.45	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.31	N	119830	500	107 억	296133	N	N	121	N	N
92	20240613	140722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7270	-80	5	-1.09	631511380	86374	61.77	7370	7400	7230	9550	5150	7350	7311.36	1.38	-18872	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1558	-20.77	1.07	12	0.40	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.31	N	119830	500	107 억	296133	N	N	121	N	N
93	20240613	130721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	-70	5	-0.95	528904240	72228	51.66	7370	7400	7250	9550	5150	7350	7322.70	1.38	-14995	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1560	-20.80	1.08	12	0.34	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	6.31	N	119830	500	107 억	296133	N	N	121	N	N
94	20240613	120723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7290	-60	5	-0.82	476275470	65002	46.49	7370	7400	7250	9550	5150	7350	7327.09	1.38	-12321	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1563	-20.83	1.08	12	0.30	-350.00	6770.00	12830	20230830	-43.18	6800	20231020	7.21	8770	-16.88	20240129	6940	5.04	20240103	12830	-43.18	20230830	6800	7.21	20231020	6.31	N	119830	500	107 억	296133	N	N	121	N	N
95	20240613	110716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7350	0	3	0.00	308254620	41956	30.01	7370	7400	7300	9550	5150	7350	7347.09	1.38	-9720	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1575	-21.00	1.09	12	0.20	-350.00	6770.00	12830	20230830	-42.71	6800	20231020	8.09	8770	-16.19	20240129	6940	5.91	20240103	12830	-42.71	20230830	6800	8.09	20231020	6.31	N	119830	500	107 억	296133	N	N	121	N	N
96	20240613	100716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7330	-20	5	-0.27	238458330	32450	23.21	7370	7400	7300	9550	5150	7350	7348.48	1.38	-8622	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1571	-20.94	1.08	12	0.15	-350.00	6770.00	12830	20230830	-42.87	6800	20231020	7.79	8770	-16.42	20240129	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	6.31	N	119830	500	107 억	296133	N	N	121	N	N
97	20240613	090725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7380	30	2	0.41	85088950	11529	8.25	7370	7400	7330	9550	5150	7350	7380.43	1.38	-3714	7496	7422	7336	7262	7176	7460	7300	107	2200	500	5290	10	1	21434297	1582	-21.09	1.09	12	0.05	-350.00	6770.00	12830	20230830	-42.48	6800	20231020	8.53	8770	-15.85	20240129	6940	6.34	20240103	12830	-42.48	20230830	6800	8.53	20231020	6.31	N	119830	500	107 억	296133	N	N	121	N	N
98	20240612	160710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7350	60	2	0.82	1022450530	139813	157.87	7290	7410	7250	9470	5110	7290	7312.99	1.29	19824	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1575	-21.00	1.09	12	0.65	-350.00	6770.00	12830	20230830	-42.71	6800	20231020	8.09	8770	-16.19	20240129	6940	5.91	20240103	12830	-42.71	20230830	6800	8.09	20231020	6.39	N	119830	500	107 억	276388	N	N	121	N	N
99	20240612	150721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7330	40	2	0.55	969058940	132551	149.67	7290	7410	7250	9470	5110	7290	7310.84	1.29	19186	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1571	-20.94	1.08	12	0.62	-350.00	6770.00	12830	20230830	-42.87	6800	20231020	7.79	8770	-16.42	20240129	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	6.39	N	119830	500	107 억	276388	N	N	114	N	N
100	20240612	140714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7340	50	2	0.69	898521390	122937	138.82	7290	7410	7250	9470	5110	7290	7308.80	1.29	19544	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1573	-20.97	1.08	12	0.57	-350.00	6770.00	12830	20230830	-42.79	6800	20231020	7.94	8770	-16.31	20240129	6940	5.76	20240103	12830	-42.79	20230830	6800	7.94	20231020	6.39	N	119830	500	107 억	276388	N	N	114	N	N
101	20240612	130717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	10	2	0.14	706663800	96884	109.40	7290	7370	7250	9470	5110	7290	7293.92	1.29	16690	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1565	-20.86	1.08	12	0.45	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.39	N	119830	500	107 억	276388	N	N	114	N	N
102	20240612	120712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	-10	5	-0.14	651842520	89362	100.91	7290	7370	7250	9470	5110	7290	7294.40	1.29	18228	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1560	-20.80	1.08	12	0.42	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	6.39	N	119830	500	107 억	276388	N	N	114	N	N
103	20240612	110713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7300	10	2	0.14	474550020	65125	73.54	7290	7370	7250	9470	5110	7290	7286.76	1.29	21786	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1565	-20.86	1.08	12	0.30	-350.00	6770.00	12830	20230830	-43.10	6800	20231020	7.35	8770	-16.76	20240129	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.39	N	119830	500	107 억	276388	N	N	114	N	N
104	20240612	100715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7260	-30	5	-0.41	407228350	55888	63.11	7290	7370	7250	9470	5110	7290	7286.51	1.29	26567	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1556	-20.74	1.07	12	0.26	-350.00	6770.00	12830	20230830	-43.41	6800	20231020	6.76	8770	-17.22	20240129	6940	4.61	20240103	12830	-43.41	20230830	6800	6.76	20231020	6.39	N	119830	500	107 억	276388	N	N	114	N	N
105	20240612	090715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7270	-20	5	-0.27	161599260	22141	25.00	7290	7370	7270	9470	5110	7290	7298.64	1.29	19599	7356	7322	7266	7232	7176	7340	7250	107	2180	500	5240	10	1	21434297	1558	-20.77	1.07	12	0.10	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.39	N	119830	500	107 억	276388	N	N	114	N	N
106	20240610	160707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	120	2	1.68	1000373770	138687	125.51	7200	7290	7100	9300	5020	7160	7213.18	1.35	24398	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1560	-20.80	1.08	12	0.65	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	6.66	N	119830	500	107 억	288761	N	N	406	N	N
107	20240610	150715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7250	90	2	1.26	964843130	133802	121.09	7200	7290	7100	9300	5020	7160	7210.98	1.35	24865	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1554	-20.71	1.07	12	0.62	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	6.66	N	119830	500	107 억	288761	N	N	5	N	N
108	20240610	140710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7280	120	2	1.68	845714530	117403	106.25	7200	7290	7100	9300	5020	7160	7203.52	1.35	17156	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1560	-20.80	1.08	12	0.55	-350.00	6770.00	12830	20230830	-43.26	6800	20231020	7.06	8770	-16.99	20240129	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	6.66	N	119830	500	107 억	288761	N	N	5	N	N
109	20240610	130708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7200	40	2	0.56	512756900	71377	64.60	7200	7270	7100	9300	5020	7160	7183.78	1.35	-5818	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1543	-20.57	1.06	12	0.33	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.66	N	119830	500	107 억	288761	N	N	5	N	N
110	20240610	120709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7180	20	2	0.28	421816920	58755	53.17	7200	7270	7100	9300	5020	7160	7179.25	1.35	-9648	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1539	-20.51	1.06	12	0.27	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.66	N	119830	500	107 억	288761	N	N	5	N	N
111	20240610	110712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7180	20	2	0.28	377738630	52607	47.61	7200	7270	7100	9300	5020	7160	7180.39	1.35	-9648	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1539	-20.51	1.06	12	0.25	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.66	N	119830	500	107 억	288761	N	N	5	N	N
112	20240610	100708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7150	-10	5	-0.14	268012040	37262	33.72	7200	7270	7100	9300	5020	7160	7192.64	1.35	-6899	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1533	-20.43	1.06	12	0.17	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.66	N	119830	500	107 억	288761	N	N	5	N	N
113	20240610	090715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7170	10	2	0.14	62059710	8660	7.84	7200	7200	7100	9300	5020	7160	7166.25	1.35	-7639	7380	7270	7170	7060	6960	7325	7115	107	2140	500	5150	10	1	21434297	1537	-20.49	1.06	12	0.04	-350.00	6770.00	12830	20230830	-44.12	6800	20231020	5.44	8770	-18.24	20240129	6940	3.31	20240103	12830	-44.12	20230830	6800	5.44	20231020	6.66	N	119830	500	107 억	288761	N	N	5	N	N
114	20240607	160733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7160	30	2	0.42	783588340	109954	33.68	7070	7280	7070	9260	5000	7130	7126.28	1.46	-25059	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1535	-20.46	1.06	12	0.51	-350.00	6770.00	12830	20230830	-44.19	6800	20231020	5.29	8770	-18.36	20240129	6940	3.17	20240103	12830	-44.19	20230830	6800	5.29	20231020	6.65	N	119830	500	107 억	313821	N	N	5	N	N
115	20240607	150739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7140	10	2	0.14	718009370	100781	30.87	7070	7280	7070	9260	5000	7130	7124.45	1.46	-23841	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1530	-20.40	1.05	12	0.47	-350.00	6770.00	12830	20230830	-44.35	6800	20231020	5.00	8770	-18.59	20240129	6940	2.88	20240103	12830	-44.35	20230830	6800	5.00	20231020	6.65	N	119830	500	107 억	313821	N	N	0	N	N
116	20240607	140733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7150	20	2	0.28	667864160	93755	28.72	7070	7280	7070	9260	5000	7130	7123.50	1.46	-23720	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1533	-20.43	1.06	12	0.44	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.65	N	119830	500	107 억	313821	N	N	0	N	N
117	20240607	130728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7170	40	2	0.56	595474520	83614	25.61	7070	7280	7070	9260	5000	7130	7121.71	1.46	-18894	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1537	-20.49	1.06	12	0.39	-350.00	6770.00	12830	20230830	-44.12	6800	20231020	5.44	8770	-18.24	20240129	6940	3.31	20240103	12830	-44.12	20230830	6800	5.44	20231020	6.65	N	119830	500	107 억	313821	N	N	0	N	N
118	20240607	120734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7130	0	3	0.00	510975140	71787	21.99	7070	7280	7070	9260	5000	7130	7117.93	1.46	-15049	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1528	-20.37	1.05	12	0.33	-350.00	6770.00	12830	20230830	-44.43	6800	20231020	4.85	8770	-18.70	20240129	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.65	N	119830	500	107 억	313821	N	N	0	N	N
119	20240607	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7150	20	2	0.28	423303600	59483	18.22	7070	7280	7070	9260	5000	7130	7116.38	1.46	-11887	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1533	-20.43	1.06	12	0.28	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.65	N	119830	500	107 억	313821	N	N	0	N	N
120	20240607	100734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7160	30	2	0.42	305674240	42978	13.16	7070	7280	7070	9260	5000	7130	7112.34	1.46	-5534	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1535	-20.46	1.06	12	0.20	-350.00	6770.00	12830	20230830	-44.19	6800	20231020	5.29	8770	-18.36	20240129	6940	3.17	20240103	12830	-44.19	20230830	6800	5.29	20231020	6.65	N	119830	500	107 억	313821	N	N	0	N	N
121	20240607	090732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7120	-10	5	-0.14	175682830	24791	7.59	7070	7280	7070	9260	5000	7130	7086.56	1.46	1727	7790	7460	7230	6900	6670	7345	6785	107	2130	500	5130	10	1	21434297	1526	-20.34	1.05	12	0.12	-350.00	6770.00	12830	20230830	-44.51	6800	20231020	4.71	8770	-18.81	20240129	6940	2.59	20240103	12830	-44.51	20230830	6800	4.71	20231020	6.65	N	119830	500	107 억	313821	N	N	0	N	N
122	20240605	160731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7130	-330	5	-4.42	2337522900	323231	58.38	7560	7560	7000	9690	5230	7460	7231.94	1.50	-5633	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1528	-20.37	1.05	12	1.51	-350.00	6770.00	12830	20230830	-44.43	6800	20231020	4.85	8770	-18.70	20240129	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
123	20240605	150727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7140	-320	5	-4.29	2250470480	311024	56.17	7560	7560	7000	9690	5230	7460	7235.68	1.50	-3107	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1530	-20.40	1.05	12	1.45	-350.00	6770.00	12830	20230830	-44.35	6800	20231020	5.00	8770	-18.59	20240129	6940	2.88	20240103	12830	-44.35	20230830	6800	5.00	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
124	20240605	140729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7160	-300	5	-4.02	2044678000	282240	50.97	7560	7560	7000	9690	5230	7460	7244.47	1.50	727	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1535	-20.46	1.06	12	1.32	-350.00	6770.00	12830	20230830	-44.19	6800	20231020	5.29	8770	-18.36	20240129	6940	3.17	20240103	12830	-44.19	20230830	6800	5.29	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
125	20240605	130730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7200	-260	5	-3.49	1800803440	248220	44.83	7560	7560	7000	9690	5230	7460	7254.87	1.50	-241	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1543	-20.57	1.06	12	1.16	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
126	20240605	120726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7220	-240	5	-3.22	1677219840	231057	41.73	7560	7560	7000	9690	5230	7460	7258.90	1.50	602	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1548	-20.63	1.07	12	1.08	-350.00	6770.00	12830	20230830	-43.73	6800	20231020	6.18	8770	-17.67	20240129	6940	4.03	20240103	12830	-43.73	20230830	6800	6.18	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
127	20240605	110728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7210	-250	5	-3.35	1544960170	212767	38.43	7560	7560	7000	9690	5230	7460	7261.28	1.50	7023	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1545	-20.60	1.06	12	0.99	-350.00	6770.00	12830	20230830	-43.80	6800	20231020	6.03	8770	-17.79	20240129	6940	3.89	20240103	12830	-43.80	20230830	6800	6.03	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
128	20240605	100728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7230	-230	5	-3.08	1180120420	162233	29.30	7560	7560	7000	9690	5230	7460	7274.23	1.50	951	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1550	-20.66	1.07	12	0.76	-350.00	6770.00	12830	20230830	-43.65	6800	20231020	6.32	8770	-17.56	20240129	6940	4.18	20240103	12830	-43.65	20230830	6800	6.32	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
129	20240605	090727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7440	-20	5	-0.27	168813930	22501	4.06	7560	7560	7430	9690	5230	7460	7502.51	1.50	-4197	8093	7776	7583	7266	7073	7680	7170	107	2230	500	5370	10	1	21434297	1595	-21.26	1.10	12	0.10	-350.00	6770.00	12830	20230830	-42.01	6800	20231020	9.41	8770	-15.17	20240129	6940	7.20	20240103	12830	-42.01	20230830	6800	9.41	20231020	6.52	N	119830	500	107 억	322247	N	N	0	N	N
130	20240604	160721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7460	-90	5	-1.19	4209124350	551159	95.31	7740	7900	7390	9810	5290	7550	7636.89	1.49	-9547	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1599	-21.31	1.10	12	2.57	-350.00	6770.00	12830	20230830	-41.86	6800	20231020	9.71	8770	-14.94	20240129	6940	7.49	20240103	12830	-41.86	20230830	6800	9.71	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
131	20240604	150722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7490	-60	5	-0.79	3998823610	522870	90.42	7740	7900	7440	9810	5290	7550	7647.84	1.49	-12581	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1605	-21.40	1.11	12	2.44	-350.00	6770.00	12830	20230830	-41.62	6800	20231020	10.15	8770	-14.60	20240129	6940	7.93	20240103	12830	-41.62	20230830	6800	10.15	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
132	20240604	140723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7580	30	2	0.40	3610608840	471251	81.49	7740	7900	7440	9810	5290	7550	7661.75	1.49	-9961	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1625	-21.66	1.12	12	2.20	-350.00	6770.00	12830	20230830	-40.92	6800	20231020	11.47	8770	-13.57	20240129	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
133	20240604	130720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7620	70	2	0.93	3534919510	461306	79.77	7740	7900	7440	9810	5290	7550	7662.85	1.49	-8253	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1633	-21.77	1.13	12	2.15	-350.00	6770.00	12830	20230830	-40.61	6800	20231020	12.06	8770	-13.11	20240129	6940	9.80	20240103	12830	-40.61	20230830	6800	12.06	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
134	20240604	120719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7650	100	2	1.32	3169028770	413124	71.44	7740	7900	7440	9810	5290	7550	7670.89	1.49	-7539	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1640	-21.86	1.13	12	1.93	-350.00	6770.00	12830	20230830	-40.37	6800	20231020	12.50	8770	-12.77	20240129	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
135	20240604	110716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7600	50	2	0.66	2506908790	326999	56.55	7740	7900	7440	9810	5290	7550	7666.41	1.49	-7390	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1629	-21.71	1.12	12	1.53	-350.00	6770.00	12830	20230830	-40.76	6800	20231020	11.76	8770	-13.34	20240129	6940	9.51	20240103	12830	-40.76	20230830	6800	11.76	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
136	20240604	100718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7550	0	3	0.00	1995590000	258911	44.77	7740	7900	7500	9810	5290	7550	7707.63	1.49	-821	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1618	-21.57	1.12	12	1.21	-350.00	6770.00	12830	20230830	-41.15	6800	20231020	11.03	8770	-13.91	20240129	6940	8.79	20240103	12830	-41.15	20230830	6800	11.03	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
137	20240604	090719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7740	190	2	2.52	888399590	113876	19.69	7740	7900	7690	9810	5290	7550	7801.46	1.49	9812	8116	7832	7456	7172	6796	7975	7315	107	2260	500	5430	10	1	21434297	1659	-22.11	1.14	12	0.53	-350.00	6770.00	12830	20230830	-39.67	6800	20231020	13.82	8770	-11.74	20240129	6940	11.53	20240103	12830	-39.67	20230830	6800	13.82	20231020	6.56	N	119830	500	107 억	319374	N	N	0	N	N
138	20240603	160711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7550	470	2	6.64	4343597760	577237	709.73	7150	7740	7080	9200	4960	7080	7524.81	1.06	98927	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1618	-21.57	1.12	12	2.69	-350.00	6770.00	12830	20230830	-41.15	6800	20231020	11.03	8770	-13.91	20240129	6940	8.79	20240103	12830	-41.15	20230830	6800	11.03	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N
139	20240603	150712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7550	470	2	6.64	4286363760	569655	700.41	7150	7740	7080	9200	4960	7080	7524.49	1.06	98438	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1618	-21.57	1.12	12	2.66	-350.00	6770.00	12830	20230830	-41.15	6800	20231020	11.03	8770	-13.91	20240129	6940	8.79	20240103	12830	-41.15	20230830	6800	11.03	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N
140	20240603	140710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7620	540	2	7.63	3909743170	519644	638.92	7150	7740	7080	9200	4960	7080	7523.89	1.06	87585	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1633	-21.77	1.13	12	2.42	-350.00	6770.00	12830	20230830	-40.61	6800	20231020	12.06	8770	-13.11	20240129	6940	9.80	20240103	12830	-40.61	20230830	6800	12.06	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N
141	20240603	130711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7570	490	2	6.92	3544203020	471819	580.11	7150	7740	7080	9200	4960	7080	7511.79	1.06	89563	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1623	-21.63	1.12	12	2.20	-350.00	6770.00	12830	20230830	-41.00	6800	20231020	11.32	8770	-13.68	20240129	6940	9.08	20240103	12830	-41.00	20230830	6800	11.32	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N
142	20240603	120711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	530	2	7.49	2499491740	335253	412.20	7150	7700	7080	9200	4960	7080	7455.54	1.06	45401	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1631	-21.74	1.12	12	1.56	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N
143	20240603	110706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7110	30	2	0.42	384923720	53869	66.23	7150	7250	7080	9200	4960	7080	7145.55	1.06	-6360	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1524	-20.31	1.05	12	0.25	-350.00	6770.00	12830	20230830	-44.58	6800	20231020	4.56	8770	-18.93	20240129	6940	2.45	20240103	12830	-44.58	20230830	6800	4.56	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N
144	20240603	100704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7120	40	2	0.56	246819570	34426	42.33	7150	7250	7080	9200	4960	7080	7169.57	1.06	-3501	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1526	-20.34	1.05	12	0.16	-350.00	6770.00	12830	20230830	-44.51	6800	20231020	4.71	8770	-18.81	20240129	6940	2.59	20240103	12830	-44.51	20230830	6800	4.71	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N
145	20240603	090703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7160	80	2	1.13	61229090	8605	10.58	7150	7170	7080	9200	4960	7080	7115.52	1.06	556	7173	7126	7043	6996	6913	7150	7020	107	2120	500	5090	10	1	21434297	1535	-20.46	1.06	12	0.04	-350.00	6770.00	12830	20230830	-44.19	6800	20231020	5.29	8770	-18.36	20240129	6940	3.17	20240103	12830	-44.19	20230830	6800	5.29	20231020	6.65	N	119830	500	107 억	228016	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History