Files
KissMeData/064520/price/prices-20240601.csv
2024-11-17 15:27:48 +09:00

60 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024062816061357100.00KOSDAQ반도체NNNNN3510030.0023720785568096126.063520358034304560246035103483.430.47014302369636023556346234163580344011210505002380512235106278510.640.72120.30330.004848.00608020230622-42.273325202404265.564495-21.912024011933255.56202404265700-38.422023062833255.56202404261.29N064520500111 억105941NN0N00N
32024062815062557100.00KOSDAQ반도체NNNNN35403020.8522438362564442119.303520358034304560246035103481.950.47012639369636023556346234163580344011210505002380512235106279110.730.73120.29330.004848.00608020230622-41.783325202404266.474495-21.252024011933256.47202404265700-37.892023062833256.47202404261.29N064520500111 억105941NN0N00N
42024062814062457100.00KOSDAQ반도체NNNNN35352520.7121529958061880114.553520354034304560246035103479.310.47012296369636023556346234163580344011210505002380512235106279010.710.73120.28330.004848.00608020230622-41.863325202404266.324495-21.362024011933256.32202404265700-37.982023062833256.32202404261.29N064520500111 억105941NN0N00N
52024062813062457100.00KOSDAQ반도체NNNNN35403020.8521455469561669114.163520354034304560246035103479.130.47012295369636023556346234163580344011210505002380512235106279110.730.73120.28330.004848.00608020230622-41.783325202404266.474495-21.252024011933256.47202404265700-37.892023062833256.47202404261.29N064520500111 억105941NN0N00N
62024062812062457100.00KOSDAQ반도체NNNNN3500-105-0.281607806654636885.843520353534304560246035103467.490.4708050369636023556346234163580344011210505002380512235106278210.610.72120.21330.004848.00608020230622-42.433325202404265.264495-22.142024011933255.26202404265700-38.602023062833255.26202404261.29N064520500111 억105941NN0N00N
72024062811061457100.00KOSDAQ반도체NNNNN3480-305-0.851546719104461882.603520353534304560246035103466.580.4708536369636023556346234163580344011210505002380512235106277810.550.72120.20330.004848.00608020230622-42.763325202404264.664495-22.582024011933254.66202404265700-38.952023062833254.66202404261.29N064520500111 억105941NN0N00N
82024062810061157100.00KOSDAQ반도체NNNNN3480-305-0.85462235601325324.533520353534704560246035103487.780.4703160369636023556346234163580344011210505002380512235106277810.550.72120.06330.004848.00608020230622-42.763325202404264.664495-22.582024011933254.66202404265700-38.952023062833254.66202404261.29N064520500111 억105941NN0N00N
92024062809061257100.00KOSDAQ반도체NNNNN35201020.2817995255120.953520353535104560246035103514.700.470-509369636023556346234163580344011210505002380512235106278710.670.73120.00330.004848.00608020230622-42.113325202404265.864495-21.692024011933255.86202404265700-38.252023062833255.86202404261.29N064520500111 억105941NN0N00N
102024062716060757100.00KOSDAQ반도체NNNNN3510-705-1.9618986548053418237.713640365035104650251035803554.340.490-3541367636273601355235263615354011210705002430512235106278510.640.72120.24330.004848.00625020230621-43.843325202404265.564495-21.912024011933255.56202404265780-39.272023062733255.56202404261.33N064520500111 억109482NN0N00N
112024062715061357100.00KOSDAQ반도체NNNNN3545-355-0.9814708209541267183.643640365035254650251035803564.160.490-2620367636273601355235263615354011210705002430512235106279210.740.73120.18330.004848.00625020230621-43.283325202404266.624495-21.132024011933256.62202404265780-38.672023062733256.62202404261.33N064520500111 억109482NN0N00N
122024062714061057100.00KOSDAQ반도체NNNNN3575-55-0.1412729542035682158.783640365035254650251035803567.500.490-953367636273601355235263615354011210705002430512235106279910.830.74120.16330.004848.00625020230621-42.803325202404267.524495-20.472024011933257.52202404265780-38.152023062733257.52202404261.33N064520500111 억109482NN0N00N
132024062713061057100.00KOSDAQ반도체NNNNN3580030.0012725970535672158.743640365035254650251035803567.500.490-953367636273601355235263615354011210705002430512235106280010.850.74120.16330.004848.00625020230621-42.723325202404267.674495-20.362024011933257.67202404265780-38.062023062733257.67202404261.33N064520500111 억109482NN0N00N
142024062712061357100.00KOSDAQ반도체NNNNN3545-355-0.9810997991030785136.993640365035404650251035803572.520.490-3856367636273601355235263615354011210705002430512235106279210.740.73120.14330.004848.00625020230621-43.283325202404266.624495-21.132024011933256.62202404265780-38.672023062733256.62202404261.33N064520500111 억109482NN0N00N
152024062711061257100.00KOSDAQ반도체NNNNN35951520.428476544023696105.453640365035654650251035803577.200.490-2140367636273601355235263615354011210705002430512235106280410.890.74120.11330.004848.00625020230621-42.483325202404268.124495-20.022024011933258.12202404265780-37.802023062733258.12202404261.33N064520500111 억109482NN0N00N
162024062710061157100.00KOSDAQ반도체NNNNN3575-55-0.1435056820979543.593640365035654650251035803579.050.490-3087367636273601355235263615354011210705002430512235106279910.830.74120.04330.004848.00625020230621-42.803325202404267.524495-20.472024011933257.52202404265780-38.152023062733257.52202404261.33N064520500111 억109482NN0N00N
172024062709061157100.00KOSDAQ반도체NNNNN3575-55-0.1431079258623.843640365035754650251035803605.480.490-613367636273601355235263615354011210705002430512235106279910.830.74120.00330.004848.00625020230621-42.803325202404267.524495-20.472024011933257.52202404265780-38.152023062733257.52202404261.33N064520500111 억109482NN0N00N
182024062616060957100.00KOSDAQ반도체NNNNN3580-405-1.10809390202246274.923650365035754705253536203603.380.4802440371336663608356135033690358511210855002460512235106280010.850.74120.10330.004848.00625020230621-42.723325202404267.674495-20.362024011933257.67202404265900-39.322023062633257.67202404261.33N064520500111 억107036NN0N00N
192024062615061157100.00KOSDAQ반도체NNNNN3580-405-1.10742400552058968.673650365035804705253536203605.810.4803464371336663608356135033690358511210855002460512235106280010.850.74120.09330.004848.00625020230621-42.723325202404267.674495-20.362024011933257.67202404265900-39.322023062633257.67202404261.33N064520500111 억107036NN0N00N
202024062614061057100.00KOSDAQ반도체NNNNN3600-205-0.55590147101634454.513650365035804705253536203610.790.4804113371336663608356135033690358511210855002460512235106280510.910.74120.07330.004848.00625020230621-42.403325202404268.274495-19.912024011933258.27202404265900-38.982023062633258.27202404261.33N064520500111 억107036NN0N00N
212024062613061157100.00KOSDAQ반도체NNNNN36351520.41403108151114937.193650365035804705253536203615.640.4803700371336663608356135033690358511210855002460512235106281211.020.75120.05330.004848.00625020230621-41.843325202404269.324495-19.132024011933259.32202404265900-38.392023062633259.32202404261.33N064520500111 억107036NN0N00N
222024062612061057100.00KOSDAQ반도체NNNNN3610-105-0.28402926751114437.173650365035804705253536203615.640.4803700371336663608356135033690358511210855002460512235106280710.940.74120.05330.004848.00625020230621-42.243325202404268.574495-19.692024011933258.57202404265900-38.812023062633258.57202404261.33N064520500111 억107036NN0N00N
232024062611061057100.00KOSDAQ반도체NNNNN3625520.1424919005689923.013650365035804705253536203611.970.4804449371336663608356135033690358511210855002460512235106281010.980.75120.03330.004848.00625020230621-42.003325202404269.024495-19.352024011933259.02202404265900-38.562023062633259.02202404261.33N064520500111 억107036NN0N00N
242024062610060957100.00KOSDAQ반도체NNNNN3625520.1424058695666122.223650365035804705253536203611.870.4804536371336663608356135033690358511210855002460512235106281010.980.75120.03330.004848.00625020230621-42.003325202404269.024495-19.352024011933259.02202404265900-38.562023062633259.02202404261.33N064520500111 억107036NN0N00N
252024062609061057100.00KOSDAQ반도체NNNNN3600-205-0.554984701370.463650365035804705253536203638.470.480-25371336663608356135033690358511210855002460512235106280510.910.74120.00330.004848.00625020230621-42.403325202404268.274495-19.912024011933258.27202404265900-38.982023062633258.27202404261.33N064520500111 억107036NN0N00N
262024062516060957100.00KOSDAQ반도체NNNNN3620-105-0.281074719052995380.813585365535504715254536303588.020.490-2532374336863643358635433665356511210855002460512235106280910.970.75120.13330.004848.00625020230621-42.083325202404268.874495-19.472024011933258.87202404265900-38.642023062633258.87202404261.36N064520500111 억109568NN0N00N
272024062515060657100.00KOSDAQ반도체NNNNN3580-505-1.381061017902957479.793585365535504715254536303587.670.490-2353374336863643358635433665356511210855002460512235106280010.850.74120.13330.004848.00625020230621-42.723325202404267.674495-20.362024011933257.67202404265900-39.322023062633257.67202404261.36N064520500111 억109568NN0N00N
282024062514060957100.00KOSDAQ반도체NNNNN3610-205-0.55943703252631771.003585365535504715254536303585.910.490-2293374336863643358635433665356511210855002460512235106280710.940.74120.12330.004848.00625020230621-42.243325202404268.574495-19.692024011933258.57202404265900-38.812023062633258.57202404261.36N064520500111 억109568NN0N00N
292024062513061057100.00KOSDAQ반도체NNNNN3600-305-0.83868624402423365.383585365535504715254536303584.470.490-2221374336863643358635433665356511210855002460512235106280510.910.74120.11330.004848.00625020230621-42.403325202404268.274495-19.912024011933258.27202404265900-38.982023062633258.27202404261.36N064520500111 억109568NN0N00N
302024062512061257100.00KOSDAQ반도체NNNNN3600-305-0.83852254502377864.153585365535504715254536303584.210.490-1859374336863643358635433665356511210855002460512235106280510.910.74120.11330.004848.00625020230621-42.403325202404268.274495-19.912024011933258.27202404265900-38.982023062633258.27202404261.36N064520500111 억109568NN0N00N
312024062511061257100.00KOSDAQ반도체NNNNN3600-305-0.83750584452093756.493585365535504715254536303584.970.490-1579374336863643358635433665356511210855002460512235106280510.910.74120.09330.004848.00625020230621-42.403325202404268.274495-19.912024011933258.27202404265900-38.982023062633258.27202404261.36N064520500111 억109568NN0N00N
322024062510060957100.00KOSDAQ반도체NNNNN3600-305-0.83526964551467039.583585365535804715254536303592.120.490344374336863643358635433665356511210855002460512235106280510.910.74120.07330.004848.00625020230621-42.403325202404268.274495-19.912024011933258.27202404265900-38.982023062633258.27202404261.36N064520500111 억109568NN0N00N
332024062509060957100.00KOSDAQ반도체NNNNN36552520.69219805610.163585365535854715254536303603.360.4900374336863643358635433665356511210855002460512235106281711.080.75120.00330.004848.00625020230621-41.523325202404269.924495-18.692024011933259.92202404265900-38.052023062633259.92202404261.36N064520500111 억109568NN0N00N
342024062416060757100.00KOSDAQ반도체NNNNN3630-455-1.221339686703697554.463675370036004775257536753623.220.500-3016386537703685359035053727354711211005002490512235106281111.000.75120.17330.004848.00627020230616-42.113325202404269.174495-19.242024011933259.17202404265900-38.472023062633259.17202404261.36N064520500111 억112559NN0N00N
352024062415060857100.00KOSDAQ반도체NNNNN3620-555-1.501278385153527851.963675370036004775257536753623.750.500-2934386537703685359035053727354711211005002490512235106280910.970.75120.16330.004848.00627020230616-42.263325202404268.874495-19.472024011933258.87202404265900-38.642023062633258.87202404261.36N064520500111 억112559NN0N00N
362024062414060857100.00KOSDAQ반도체NNNNN3615-605-1.63746622252051630.223675370036054775257536753639.220.500-2515386537703685359035053727354711211005002490512235106280810.950.75120.09330.004848.00627020230616-42.343325202404268.724495-19.582024011933258.72202404265900-38.732023062633258.72202404261.36N064520500111 억112559NN0N00N
372024062413060657100.00KOSDAQ반도체NNNNN3650-255-0.68388796551061515.633675370036254775257536753662.710.500-3599386537703685359035053727354711211005002490512235106281611.060.75120.05330.004848.00627020230616-41.793325202404269.774495-18.802024011933259.77202404265900-38.142023062633259.77202404261.36N064520500111 억112559NN0N00N
382024062412060857100.00KOSDAQ반도체NNNNN37002520.6835648875973014.333675370036254775257536753663.810.500-3607386537703685359035053727354711211005002490512235106282711.210.76120.04330.004848.00627020230616-40.9933252024042611.284495-17.6920240119332511.28202404265900-37.2920230626332511.28202404261.36N064520500111 억112559NN0N00N
392024062411061057100.00KOSDAQ반도체NNNNN3630-455-1.22936237025693.783675367536304775257536753644.360.500-95386537703685359035053727354711211005002490512235106281111.000.75120.01330.004848.00627020230616-42.113325202404269.174495-19.242024011933259.17202404265900-38.472023062633259.17202404261.36N064520500111 억112559NN0N00N
402024062410060857100.00KOSDAQ반도체NNNNN3650-255-0.68466241012771.883675367536404775257536753651.060.5009386537703685359035053727354711211005002490512235106281611.060.75120.01330.004848.00627020230616-41.793325202404269.774495-18.802024011933259.77202404265900-38.142023062633259.77202404261.36N064520500111 억112559NN0N00N
412024062409060857100.00KOSDAQ반도체NNNNN3675030.006662251830.273675367536404775257536753640.570.500178386537703685359035053727354711211005002490512235106282111.140.76120.00330.004848.00627020230616-41.3933252024042610.534495-18.2420240119332510.53202404265900-37.7120230626332510.53202404261.36N064520500111 억112559NN0N00N
422024062116054757100.00KOSDAQ반도체NNNNN3675-605-1.6124658459067424181.713735378036004855261537353657.220.4805640386538003750368536353775366011211205002530512235106282111.140.76120.30330.004848.00654020230615-43.8133252024042610.534495-18.2420240119332510.53202404266250-41.2020230621332510.53202404261.29N064520500111 억106919NN0N00N
432024062115054757100.00KOSDAQ반도체NNNNN3685-505-1.3424021880065681177.013735378036004855261537353657.360.4805938386538003750368536353775366011211205002530512235106282411.170.76120.29330.004848.00654020230615-43.6533252024042610.834495-18.0220240119332510.83202404266250-41.0420230621332510.83202404261.29N064520500111 억106919NN0N00N
442024062114054857100.00KOSDAQ반도체NNNNN3645-905-2.4123226439063503171.143735378036004855261537353657.530.4806126386538003750368536353775366011211205002530512235106281511.050.75120.28330.004848.00654020230615-44.273325202404269.624495-18.912024011933259.62202404266250-41.682023062133259.62202404261.29N064520500111 억106919NN0N00N
452024062113054957100.00KOSDAQ반도체NNNNN3670-655-1.7416374389544588120.173735378036054855261537353672.380.4804347386538003750368536353775366011211205002530512235106282011.120.76120.20330.004848.00654020230615-43.8833252024042610.384495-18.3520240119332510.38202404266250-41.2820230621332510.38202404261.29N064520500111 억106919NN0N00N
462024062112055157100.00KOSDAQ반도체NNNNN3650-855-2.2816294403544370119.583735378036054855261537353672.390.4804349386538003750368536353775366011211205002530512235106281611.060.75120.20330.004848.00654020230615-44.193325202404269.774495-18.802024011933259.77202404266250-41.602023062133259.77202404261.29N064520500111 억106919NN0N00N
472024062111055057100.00KOSDAQ반도체NNNNN3680-555-1.471127229653057082.393735378036654855261537353687.370.4806320386538003750368536353775366011211205002530512235106282311.150.76120.14330.004848.00654020230615-43.7333252024042610.684495-18.1320240119332510.68202404266250-41.1220230621332510.68202404261.29N064520500111 억106919NN0N00N
482024062110054857100.00KOSDAQ반도체NNNNN3695-405-1.07926922602513367.733735378036654855261537353688.070.4805669386538003750368536353775366011211205002530512235106282611.200.76120.11330.004848.00654020230615-43.5033252024042611.134495-17.8020240119332511.13202404266250-40.8820230621332511.13202404261.29N064520500111 억106919NN0N00N
492024062109055057100.00KOSDAQ반도체NNNNN37804521.20667009017914.833735378037104855261537353724.230.480-29386538003750368536353775366011211205002530512235106284511.450.78120.01330.004848.00654020230615-42.2033252024042613.684495-15.9120240119332513.68202404266250-39.5220230621332513.68202404261.29N064520500111 억106919NN0N00N
502024062016054557100.00KOSDAQ반도체NNNNN3735-355-0.931329081203557616.893770381537004900264037703735.890.4603464418339763873366635633925361511211305002560512235106283511.320.77120.16330.004848.00654020230615-42.8933252024042612.334495-16.9120240119332512.33202404266250-40.2420230621332512.33202404261.28N064520500111 억103433NN0N00N
512024062015054857100.00KOSDAQ반도체NNNNN3730-405-1.061276264003416216.213770381537004900264037703735.920.4603693418339763873366635633925361511211305002560512235106283411.300.77120.15330.004848.00654020230615-42.9733252024042612.184495-17.0220240119332512.18202404266250-40.3220230621332512.18202404261.28N064520500111 억103433NN0N00N
522024062014054757100.00KOSDAQ반도체NNNNN3740-305-0.80860105252299210.913770381537004900264037703740.890.4603357418339763873366635633925361511211305002560512235106283611.330.77120.10330.004848.00654020230615-42.8133252024042612.484495-16.8020240119332512.48202404266250-40.1620230621332512.48202404261.28N064520500111 억103433NN0N00N
532024062013054857100.00KOSDAQ반도체NNNNN3740-305-0.80791844052116810.053770381537004900264037703740.760.4603732418339763873366635633925361511211305002560512235106283611.330.77120.09330.004848.00654020230615-42.8133252024042612.484495-16.8020240119332512.48202404266250-40.1620230621332512.48202404261.28N064520500111 억103433NN0N00N
542024062012054657100.00KOSDAQ반도체NNNNN3745-255-0.6675863695202829.633770381537004900264037703740.440.4604024418339763873366635633925361511211305002560512235106283711.350.77120.09330.004848.00654020230615-42.7433252024042612.634495-16.6920240119332512.63202404266250-40.0820230621332512.63202404261.28N064520500111 억103433NN0N00N
552024062011054857100.00KOSDAQ반도체NNNNN3740-305-0.8073326810196059.313770381537004900264037703740.210.4604082418339763873366635633925361511211305002560512235106283611.330.77120.09330.004848.00654020230615-42.8133252024042612.484495-16.8020240119332512.48202404266250-40.1620230621332512.48202404261.28N064520500111 억103433NN0N00N
562024062010054957100.00KOSDAQ반도체NNNNN3770030.0056029690149847.113770381537004900264037703739.300.4604090418339763873366635633925361511211305002560512235106284311.420.78120.07330.004848.00654020230615-42.3533252024042613.384495-16.1320240119332513.38202404266250-39.6820230621332513.38202404261.28N064520500111 억103433NN0N00N
572024062009055357100.00KOSDAQ반도체NNNNN3775520.135321051410.073770378037704900264037703773.790.460-24418339763873366635633925361511211305002560512235106284411.440.78120.00330.004848.00654020230615-42.2833252024042613.534495-16.0220240119332513.53202404266250-39.6020230621332513.53202404261.28N064520500111 억103433NN0N00N
582024061916054557100.00KOSDAQ반도체NNNNN3770-2455-6.1081709591520979991.784070408037705210281540153894.890.670-45952431541653865371534154240379011211955002730512235106284311.420.78120.94330.004848.00675020230613-44.1533252024042613.384495-16.1320240119332513.38202404266250-39.6820230621332513.38202404261.29N064520500111 억149481NN0N00N
592024061915054357100.00KOSDAQ반도체NNNNN3790-2255-5.6078581932020151188.164070408037705210281540153899.060.670-44306431541653865371534154240379011211955002730512235106284711.480.78120.90330.004848.00675020230613-43.8533252024042613.984495-15.6820240119332513.98202404266250-39.3620230621332513.98202404261.29N064520500111 억149481NN0N00N
602024061914054957100.00KOSDAQ반도체NNNNN3835-1805-4.4862711821015975469.894070408038155210281540153924.960.670-26152431541653865371534154240379011211955002730512235106285711.620.79120.71330.004848.00675020230613-43.1933252024042615.344495-14.6820240119332515.34202404266250-38.6420230621332515.34202404261.29N064520500111 억149481NN0N00N
612024061913054457100.00KOSDAQ반도체NNNNN3860-1555-3.8655324185014048161.464070408038605210281540153937.650.670-25316431541653865371534154240379011211955002730512235106286311.700.80120.63330.004848.00675020230613-42.8133252024042616.094495-14.1320240119332516.09202404266250-38.2420230621332516.09202404261.29N064520500111 억149481NN0N00N
622024061912054457100.00KOSDAQ반도체NNNNN3870-1455-3.6153778603513648859.714070408038705210281540153939.620.670-21968431541653865371534154240379011211955002730512235106286511.730.80120.61330.004848.00675020230613-42.6733252024042616.394495-13.9020240119332516.39202404266250-38.0820230621332516.39202404261.29N064520500111 억149481NN0N00N
632024061911054557100.00KOSDAQ반도체NNNNN3930-855-2.1243709551011055648.374070408038805210281540153953.050.670-10518431541653865371534154240379011211955002730512235106287811.910.81120.49330.004848.00675020230613-41.7833252024042618.204495-12.5720240119332518.20202404266250-37.1220230621332518.20202404261.29N064520500111 억149481NN0N00N
642024061910054757100.00KOSDAQ반도체NNNNN3940-755-1.8739889819510085244.124070408038805210281540153954.680.670-4252431541653865371534154240379011211955002730512235106288111.940.81120.45330.004848.00675020230613-41.6333252024042618.504495-12.3520240119332518.50202404266250-36.9620230621332518.50202404261.29N064520500111 억149481NN0N00N
652024061909055257100.00KOSDAQ반도체NNNNN3900-1155-2.861673012004167518.234070408039005210281540154014.410.670-15421431541653865371534154240379011211955002730512235106287211.820.80120.19330.004848.00675020230613-42.2233252024042617.294495-13.2420240119332517.29202404266250-37.6020230621332517.29202404261.29N064520500111 억149481NN0N00N
662024061816054157100.00KOSDAQ반도체NNNNN4015410211.37779288910202192520.163570401535654685252536053852.580.62014156373136673616355235013642352711010805002450512203102388512.170.83120.92330.004848.00675020230612-40.5233252024042620.754495-10.6820240119332520.75202404266250-35.7620230621332520.75202404261.30N064520500110 억137351NN0N00N
672024061815054057100.00KOSDAQ반도체NNNNN385525026.93451572630119164306.563570389035654685252536053789.510.62020762373136673616355235013642352711010805002450512203102384911.680.80120.54330.004848.00675020230612-42.8933252024042615.944495-14.2420240119332515.94202404266250-38.3220230621332515.94202404261.30N064520500110 억137351NN0N00N
682024061814054257100.00KOSDAQ반도체NNNNN379519025.27416764770110046283.113570389035654685252536053787.190.62020421373136673616355235013642352711010805002450512203102383611.500.78120.50330.004848.00675020230612-43.7833252024042614.144495-15.5720240119332514.14202404266250-39.2820230621332514.14202404261.30N064520500110 억137351NN0N00N
692024061813054557100.00KOSDAQ반도체NNNNN379519025.27386250940101971262.333570389035654685252536053787.850.62018811373136673616355235013642352711010805002450512203102383611.500.78120.46330.004848.00675020230612-43.7833252024042614.144495-15.5720240119332514.14202404266250-39.2820230621332514.14202404261.30N064520500110 억137351NN0N00N
702024061812054657100.00KOSDAQ반도체NNNNN381020525.6935375878593440240.383570389035654685252536053785.950.62012161373136673616355235013642352711010805002450512203102383911.550.79120.42330.004848.00675020230612-43.5633252024042614.594495-15.2420240119332514.59202404266250-39.0420230621332514.59202404261.30N064520500110 억137351NN0N00N
712024061811054257100.00KOSDAQ반도체NNNNN375014524.021111455703041078.233570381535654685252536053654.900.6208539373136673616355235013642352711010805002450512203102382611.360.77120.14330.004848.00675020230612-44.4433252024042612.784495-16.5720240119332512.78202404266250-40.0020230621332512.78202404261.30N064520500110 억137351NN0N00N
722024061810054357100.00KOSDAQ반도체NNNNN3595-105-0.28374387651045426.893570360535654685252536053581.290.6204466373136673616355235013642352711010805002450512203102379210.890.74120.05330.004848.00675020230612-46.743325202404268.124495-20.022024011933258.12202404266250-42.482023062133258.12202404261.30N064520500110 억137351NN0N00N
732024061809054857100.00KOSDAQ반도체NNNNN3605030.00459108512863.313570360535704685252536053570.050.620572373136673616355235013642352711010805002450512203102379410.920.74120.01330.004848.00675020230612-46.593325202404268.424495-19.802024011933258.42202404266250-42.322023062133258.42202404261.30N064520500110 억137351NN0N00N
742024061716053857100.00KOSDAQ반도체NNNNN3605-355-0.961407455603887181.713640368035654730255036403620.450.640-4025376037003670361035803685359511010905002470512203102379410.920.74120.18330.004848.00675020230612-46.593325202404268.424495-19.802024011933258.42202404266250-42.322023062133258.42202404261.31N064520500110 억141360NN0N00N
752024061715054257100.00KOSDAQ반도체NNNNN3640030.001318137053639676.513640368035654730255036403621.240.640-4264376037003670361035803685359511010905002470512203102380211.030.75120.17330.004848.00675020230612-46.073325202404269.474495-19.022024011933259.47202404266250-41.762023062133259.47202404261.31N064520500110 억141360NN0N00N
762024061714053657100.00KOSDAQ반도체NNNNN36551520.411270043253507673.733640368035654730255036403620.390.640-3283376037003670361035803685359511010905002470512203102380511.080.75120.16330.004848.00675020230612-45.853325202404269.924495-18.692024011933259.92202404266250-41.522023062133259.92202404261.31N064520500110 억141360NN0N00N
772024061713053657100.00KOSDAQ반도체NNNNN36501020.271230009153397971.433640368035654730255036403619.430.640-3246376037003670361035803685359511010905002470512203102380411.060.75120.15330.004848.00675020230612-45.933325202404269.774495-18.802024011933259.77202404266250-41.602023062133259.77202404261.31N064520500110 억141360NN0N00N
782024061712053857100.00KOSDAQ반도체NNNNN3600-405-1.10997785852758457.983640368035654730255036403616.590.640-4743376037003670361035803685359511010905002470512203102379310.910.74120.13330.004848.00675020230612-46.673325202404268.274495-19.912024011933258.27202404266250-42.402023062133258.27202404261.31N064520500110 억141360NN0N00N
792024061711053457100.00KOSDAQ반도체NNNNN3645520.14769094152125144.673640368035654730255036403618.280.640-2888376037003670361035803685359511010905002470512203102380311.050.75120.10330.004848.00675020230612-46.003325202404269.624495-18.912024011933259.62202404266250-41.682023062133259.62202404261.31N064520500110 억141360NN0N00N
802024061710053557100.00KOSDAQ반도체NNNNN3600-405-1.10563686251561332.823640365535654730255036403608.770.640-1607376037003670361035803685359511010905002470512203102379310.910.74120.07330.004848.00675020230612-46.673325202404268.274495-19.912024011933258.27202404266250-42.402023062133258.27202404261.31N064520500110 억141360NN0N00N
812024061709053857100.00KOSDAQ반도체NNNNN3630-105-0.271248368034337.223640365036304730255036403635.280.640-1364376037003670361035803685359511010905002470512203102380011.000.75120.02330.004848.00675020230612-46.223325202404269.174495-19.242024011933259.17202404266250-41.922023062133259.17202404261.31N064520500110 억141360NN0N00N
822024061416045157100.00KOSDAQ반도체NNNNN3640-755-2.021740793804744698.443680373036404825260537153669.000.6303069389138023701361235113752356211011105002520512203102380211.030.75120.22330.004848.00675020230612-46.073325202404269.474495-19.022024011933259.47202404266540-44.342023061533259.47202404261.31N064520500110 억138291NN0N00N
832024061415045257100.00KOSDAQ반도체NNNNN3660-555-1.481430494703893780.793680373036404825260537153673.870.6303654389138023701361235113752356211011105002520512203102380611.090.75120.18330.004848.00675020230612-45.7833252024042610.084495-18.5820240119332510.08202404266540-44.0420230615332510.08202404261.31N064520500110 억138291NN0N00N
842024061414045257100.00KOSDAQ반도체NNNNN3665-505-1.351057189902873959.633680373036404825260537153678.590.6302526389138023701361235113752356211011105002520512203102380711.110.76120.13330.004848.00675020230612-45.7033252024042610.234495-18.4620240119332510.23202404266540-43.9620230615332510.23202404261.31N064520500110 억138291NN0N00N
852024061413045257100.00KOSDAQ반도체NNNNN3695-205-0.541007058752737756.803680373036404825260537153678.480.6302557389138023701361235113752356211011105002520512203102381411.200.76120.12330.004848.00675020230612-45.2633252024042611.134495-17.8020240119332511.13202404266540-43.5020230615332511.13202404261.31N064520500110 억138291NN0N00N
862024061412045657100.00KOSDAQ반도체NNNNN37251020.271004106502729756.643680373036404825260537153678.450.6302558389138023701361235113752356211011105002520512203102382111.290.77120.12330.004848.00675020230612-44.8133252024042612.034495-17.1320240119332512.03202404266540-43.0420230615332512.03202404261.31N064520500110 억138291NN0N00N
872024061411052857100.00KOSDAQ반도체NNNNN3680-355-0.94646546301765536.633680369036404825260537153662.110.6304014389138023701361235113752356211011105002520512203102381111.150.76120.08330.004848.00675020230612-45.4833252024042610.684495-18.1320240119332510.68202404266540-43.7320230615332510.68202404261.31N064520500110 억138291NN0N00N
882024061410052757100.00KOSDAQ반도체NNNNN3650-655-1.75553562651511131.353680369036404825260537153663.310.6303783389138023701361235113752356211011105002520512203102380411.060.75120.07330.004848.00675020230612-45.933325202404269.774495-18.802024011933259.77202404266540-44.192023061533259.77202404261.31N064520500110 억138291NN0N00N
892024061409053057100.00KOSDAQ반도체NNNNN3660-555-1.481168524031776.593680368536454825260537153678.070.630685389138023701361235113752356211011105002520512203102380611.090.75120.01330.004848.00675020230612-45.7833252024042610.084495-18.5820240119332510.08202404266540-44.0420230615332510.08202404261.31N064520500110 억138291NN0N00N
902024061316052457100.00KOSDAQ반도체NNNNN3715-155-0.4017735133548027180.293750379036004845261537303692.740.640-2347381637723741369736663757368211011155002530512203102381811.260.77120.22330.004848.00675020230612-44.9633252024042611.734495-17.3520240119332511.73202404266750-44.9620230613332511.73202404261.32N064520500110 억140639NN0N00N
912024061315053357100.00KOSDAQ반도체NNNNN3710-205-0.5417015137046084172.993750379036004845261537303692.200.640-1932381637723741369736663757368211011155002530512203102381711.240.77120.21330.004848.00675020230612-45.0433252024042611.584495-17.4620240119332511.58202404266750-45.0420230613332511.58202404261.32N064520500110 억140639NN0N00N
922024061314052757100.00KOSDAQ반도체NNNNN3685-455-1.2116151325543748164.233750379036004845261537303691.900.640-509381637723741369736663757368211011155002530512203102381211.170.76120.20330.004848.00675020230612-45.4133252024042610.834495-18.0220240119332510.83202404266750-45.4120230613332510.83202404261.32N064520500110 억140639NN0N00N
932024061313052757100.00KOSDAQ반도체NNNNN3725-55-0.13618471901659562.303750379037104845261537303726.860.64096381637723741369736663757368211011155002530512203102382111.290.77120.08330.004848.00675020230612-44.8133252024042612.034495-17.1320240119332512.03202404266750-44.8120230613332512.03202404261.32N064520500110 억140639NN0N00N
942024061312052957100.00KOSDAQ반도체NNNNN37451520.40471485201264447.463750379037104845261537303728.920.640948381637723741369736663757368211011155002530512203102382511.350.77120.06330.004848.00675020230612-44.5233252024042612.634495-16.6920240119332512.63202404266750-44.5220230613332512.63202404261.32N064520500110 억140639NN0N00N
952024061311052257100.00KOSDAQ반도체NNNNN37401020.27384345951031838.733750378037104845261537303725.000.640236381637723741369736663757368211011155002530512203102382411.330.77120.05330.004848.00675020230612-44.5933252024042612.484495-16.8020240119332512.48202404266750-44.5920230613332512.48202404261.32N064520500110 억140639NN0N00N
962024061310052457100.00KOSDAQ반도체NNNNN3725-55-0.1331768700853332.033750378037104845261537303723.040.640130381637723741369736663757368211011155002530512203102382111.290.77120.04330.004848.00675020230612-44.8133252024042612.034495-17.1320240119332512.03202404266750-44.8120230613332512.03202404261.32N064520500110 억140639NN0N00N
972024061309052957100.00KOSDAQ반도체NNNNN37754521.21669925017866.703750378037504845261537303750.980.640-870381637723741369736663757368211011155002530512203102383211.440.78120.01330.004848.00675020230612-44.0733252024042613.534495-16.0220240119332513.53202404266750-44.0720230613332513.53202404261.32N064520500110 억140639NN0N00N
982024061216051957100.00KOSDAQ반도체NNNNN37301520.40995457602661632.973740378537104825260537153740.070.640515389838063753366136083780363511011105002520512203102382211.300.77120.12330.004848.00675020230612-44.7433252024042612.184495-17.0220240119332512.18202404266750-44.7420230612332512.18202404261.29N064520500110 억140104NN0N00N
992024061215052657100.00KOSDAQ반도체NNNNN3720520.13907957952426330.063740378537154825260537153742.150.640579389838063753366136083780363511011105002520512203102382011.270.77120.11330.004848.00675020230612-44.8933252024042611.884495-17.2420240119332511.88202404266750-44.8920230612332511.88202404261.29N064520500110 억140104NN0N00N
1002024061214052357100.00KOSDAQ반도체NNNNN37503520.94707846301888723.403740378537254825260537153747.800.6402621389838063753366136083780363511011105002520512203102382611.360.77120.09330.004848.00675020230612-44.4433252024042612.784495-16.5720240119332512.78202404266750-44.4420230612332512.78202404261.29N064520500110 억140104NN0N00N
1012024061213052257100.00KOSDAQ반도체NNNNN37503520.94638716901703721.113740378537254825260537153749.000.6402588389838063753366136083780363511011105002520512203102382611.360.77120.08330.004848.00675020230612-44.4433252024042612.784495-16.5720240119332512.78202404266750-44.4420230612332512.78202404261.29N064520500110 억140104NN0N00N
1022024061212052157100.00KOSDAQ반도체NNNNN37453020.81573062801528318.933740378537304825260537153749.670.6402560389838063753366136083780363511011105002520512203102382511.350.77120.07330.004848.00675020230612-44.5233252024042612.634495-16.6920240119332512.63202404266750-44.5220230612332512.63202404261.29N064520500110 억140104NN0N00N
1032024061211051957100.00KOSDAQ반도체NNNNN37705521.48531207101416917.553740378537304825260537153749.080.6402536389838063753366136083780363511011105002520512203102383111.420.78120.06330.004848.00675020230612-44.1533252024042613.384495-16.1320240119332513.38202404266750-44.1520230612332513.38202404261.29N064520500110 억140104NN0N00N
1042024061210052157100.00KOSDAQ반도체NNNNN37503520.9437347020998012.363740378537304825260537153742.190.640732389838063753366136083780363511011105002520512203102382611.360.77120.05330.004848.00675020230612-44.4433252024042612.784495-16.5720240119332512.78202404266750-44.4420230612332512.78202404261.29N064520500110 억140104NN0N00N
1052024061209052257100.00KOSDAQ반도체NNNNN37453020.81616272016452.043740378537404825260537153746.330.640-874389838063753366136083780363511011105002520512203102382511.350.77120.01330.004848.00675020230612-44.5233252024042612.634495-16.6920240119332512.63202404266750-44.5220230612332512.63202404261.29N064520500110 억140104NN0N00N
1062024061016051557100.00KOSDAQ반도체NNNNN3825-255-0.651672126954399558.053850385537205000269538503800.720.5509920400339263888381137733907379211011505002610512203102384311.590.79120.20330.004848.00675020230612-43.3333252024042615.044495-14.9120240119332515.04202404266750-43.3320230612332515.04202404261.33N064520500110 억120085NN0N00N
1072024061015052257100.00KOSDAQ반도체NNNNN3800-505-1.301622385054269056.333850385537205000269538503800.380.55010370400339263888381137733907379211011505002610512203102383711.520.78120.19330.004848.00675020230612-43.7033252024042614.294495-15.4620240119332514.29202404266750-43.7020230612332514.29202404261.33N064520500110 억120085NN0N00N
1082024061014051857100.00KOSDAQ반도체NNNNN3805-455-1.171334604703512346.353850385537205000269538503799.800.5509055400339263888381137733907379211011505002610512203102383811.530.78120.16330.004848.00675020230612-43.6333252024042614.444495-15.3520240119332514.44202404266750-43.6320230612332514.44202404261.33N064520500110 억120085NN0N00N
1092024061013051757100.00KOSDAQ반도체NNNNN3825-255-0.651223141203219042.483850385537205000269538503799.750.5508388400339263888381137733907379211011505002610512203102384311.590.79120.15330.004848.00675020230612-43.3333252024042615.044495-14.9120240119332515.04202404266750-43.3320230612332515.04202404261.33N064520500110 억120085NN0N00N
1102024061012051857100.00KOSDAQ반도체NNNNN3810-405-1.041021253402688335.473850385537205000269538503798.880.5506616400339263888381137733907379211011505002610512203102383911.550.79120.12330.004848.00675020230612-43.5633252024042614.594495-15.2420240119332514.59202404266750-43.5620230612332514.59202404261.33N064520500110 억120085NN0N00N
1112024061011052157100.00KOSDAQ반도체NNNNN3845-55-0.13935096252462932.503850385537205000269538503796.720.5506654400339263888381137733907379211011505002610512203102384711.650.79120.11330.004848.00675020230612-43.0433252024042615.644495-14.4620240119332515.64202404266750-43.0420230612332515.64202404261.33N064520500110 억120085NN0N00N
1122024061010051657100.00KOSDAQ반도체NNNNN3850030.00788639052081127.463850385037205000269538503789.520.5506742400339263888381137733907379211011505002610512203102384811.670.79120.09330.004848.00675020230612-42.9633252024042615.794495-14.3520240119332515.79202404266750-42.9620230612332515.79202404261.33N064520500110 억120085NN0N00N
1132024061009052357100.00KOSDAQ반도체NNNNN3825-255-0.651927715050686.693850385037205000269538503803.680.550-1431400339263888381137733907379211011505002610512203102384311.590.79120.02330.004848.00675020230612-43.3333252024042615.044495-14.9120240119332515.04202404266750-43.3320230612332515.04202404261.33N064520500110 억120085NN0N00N
1142024060716053357100.00KOSDAQ반도체NNNNN3850-1105-2.782930804907522430.093960396538505140277539603896.100.580-8006422040903990386037604155392511011805002690512203102384811.670.79120.34330.004848.00675020230612-42.9633252024042615.794495-14.3520240119332515.79202404266750-42.9620230612332515.79202404261.34N064520500110 억128091NN0N00N
1152024060715053857100.00KOSDAQ반도체NNNNN3870-905-2.272716475306966927.873960396538505140277539603899.120.580-7582422040903990386037604155392511011805002690512203102385311.730.80120.32330.004848.00675020230612-42.6733252024042616.394495-13.9020240119332516.39202404266750-42.6720230612332516.39202404261.34N064520500110 억128091NN0N00N
1162024060714053557100.00KOSDAQ반도체NNNNN3890-705-1.772446547756268825.083960396538505140277539603902.740.580-7341422040903990386037604155392511011805002690512203102385711.790.80120.28330.004848.00675020230612-42.3733252024042616.994495-13.4620240119332516.99202404266750-42.3720230612332516.99202404261.34N064520500110 억128091NN0N00N
1172024060713053057100.00KOSDAQ반도체NNNNN3900-605-1.522286666255857023.433960396538505140277539603904.160.580-6072422040903990386037604155392511011805002690512203102385911.820.80120.27330.004848.00675020230612-42.2233252024042617.294495-13.2420240119332517.29202404266750-42.2220230612332517.29202404261.34N064520500110 억128091NN0N00N
1182024060712053557100.00KOSDAQ반도체NNNNN3900-605-1.522140583255481221.933960396538505140277539603905.320.580-3717422040903990386037604155392511011805002690512203102385911.820.80120.25330.004848.00675020230612-42.2233252024042617.294495-13.2420240119332517.29202404266750-42.2220230612332517.29202404261.34N064520500110 억128091NN0N00N
1192024060711053157100.00KOSDAQ반도체NNNNN3935-255-0.631453568003714014.863960396538505140277539603913.750.580-11891422040903990386037604155392511011805002690512203102386711.920.81120.17330.004848.00675020230612-41.7033252024042618.354495-12.4620240119332518.35202404266750-41.7020230612332518.35202404261.34N064520500110 억128091NN0N00N
1202024060710053457100.00KOSDAQ반도체NNNNN3930-305-0.761017675352607210.433960396038505140277539603903.330.580-13703422040903990386037604155392511011805002690512203102386611.910.81120.12330.004848.00675020230612-41.7833252024042618.204495-12.5720240119332518.20202404266750-41.7820230612332518.20202404261.34N064520500110 억128091NN0N00N
1212024060709053257100.00KOSDAQ반도체NNNNN3850-1105-2.782411965061632.473960396038505140277539603913.620.580-2503422040903990386037604155392511011805002690512203102384811.670.79120.03330.004848.00675020230612-42.9633252024042615.794495-14.3520240119332515.79202404266750-42.9620230612332515.79202404261.34N064520500110 억128091NN0N00N
1222024060516053057100.00KOSDAQ반도체NNNNN396011022.86991971930248660375.693950412038905000269538503989.270.5605348396639073836377737063872374211011505002610512203102387212.000.82121.13330.004848.00675020230612-41.3333252024042619.104495-11.9020240119332519.10202404266750-41.3320230612332519.10202404261.33N064520500110 억122568NN0N00N
1232024060515052857100.00KOSDAQ반도체NNNNN39308022.08918961430229954347.433950412039005000269538503996.280.5605802396639073836377737063872374211011505002610512203102386611.910.81121.04330.004848.00675020230612-41.7833252024042618.204495-12.5720240119332518.20202404266750-41.7820230612332518.20202404261.33N064520500110 억122568NN0N00N
1242024060514053057100.00KOSDAQ반도체NNNNN39207021.82897101075224384339.013950412039005000269538503998.060.5605095396639073836377737063872374211011505002610512203102386411.880.81121.02330.004848.00675020230612-41.9333252024042617.894495-12.7920240119332517.89202404266750-41.9320230612332517.89202404261.33N064520500110 억122568NN0N00N
1252024060513053257100.00KOSDAQ반도체NNNNN39358522.21866407495216565327.203950412039005000269538504000.680.5606504396639073836377737063872374211011505002610512203102386711.920.81120.98330.004848.00675020230612-41.7033252024042618.354495-12.4620240119332518.35202404266750-41.7020230612332518.35202404261.33N064520500110 억122568NN0N00N
1262024060512053057100.00KOSDAQ반도체NNNNN39106021.56861222865215246325.203950412039005000269538504001.110.5606984396639073836377737063872374211011505002610512203102386111.850.81120.98330.004848.00675020230612-42.0733252024042617.594495-13.0120240119332517.59202404266750-42.0720230612332517.59202404261.33N064520500110 억122568NN0N00N
1272024060511053157100.00KOSDAQ반도체NNNNN400515524.03678184060168821255.063950412039305000269538504017.180.560-6769396639073836377737063872374211011505002610512203102388212.140.83120.77330.004848.00675020230612-40.6733252024042620.454495-10.9020240119332520.45202404266750-40.6720230612332520.45202404261.33N064520500110 억122568NN0N00N
1282024060510053157100.00KOSDAQ반도체NNNNN400515524.03639323765159043240.293950412039305000269538504019.820.560-6153396639073836377737063872374211011505002610512203102388212.140.83120.72330.004848.00675020230612-40.6733252024042620.454495-10.9020240119332520.45202404266750-40.6720230612332520.45202404261.33N064520500110 억122568NN0N00N
1292024060509053057100.00KOSDAQ반도체NNNNN401516524.292050113105167378.073950401539305000269538503967.470.5606202396639073836377737063872374211011505002610512203102388512.170.83120.23330.004848.00675020230612-40.5233252024042620.754495-10.6820240119332520.75202404266750-40.5220230612332520.75202404261.33N064520500110 억122568NN0N00N
1302024060416052657100.00KOSDAQ반도체NNNNN3850-505-1.282507708756556886.583875389537655070273039003824.590.48015741405639773911383237663945380011011705002650512203102384811.670.79120.30330.004848.00675020230612-42.9633252024042615.794495-14.3520240119332515.79202404266750-42.9620230612332515.79202404261.32N064520500110 억106827NN0N00N
1312024060415052657100.00KOSDAQ반도체NNNNN3840-605-1.542029256005303170.033875389537655070273039003826.550.48012293405639773911383237663945380011011705002650512203102384611.640.79120.24330.004848.00675020230612-43.1133252024042615.494495-14.5720240119332515.49202404266750-43.1120230612332515.49202404261.32N064520500110 억106827NN0N00N
1322024060414052857100.00KOSDAQ반도체NNNNN3860-405-1.031811922954737062.553875389537655070273039003825.040.4809755405639773911383237663945380011011705002650512203102385011.700.80120.22330.004848.00675020230612-42.8133252024042616.094495-14.1320240119332516.09202404266750-42.8120230612332516.09202404261.32N064520500110 억106827NN0N00N
1332024060413052657100.00KOSDAQ반도체NNNNN3860-405-1.031683469054402558.143875389537655070273039003823.890.4808523405639773911383237663945380011011705002650512203102385011.700.80120.20330.004848.00675020230612-42.8133252024042616.094495-14.1320240119332516.09202404266750-42.8120230612332516.09202404261.32N064520500110 억106827NN0N00N
1342024060412052457100.00KOSDAQ반도체NNNNN3865-355-0.901497517103919951.763875389537655070273039003820.290.4807317405639773911383237663945380011011705002650512203102385111.710.80120.18330.004848.00675020230612-42.7433252024042616.244495-14.0220240119332516.24202404266750-42.7420230612332516.24202404261.32N064520500110 억106827NN0N00N
1352024060411052257100.00KOSDAQ반도체NNNNN3850-505-1.281450559753798050.153875389537655070273039003819.270.4807449405639773911383237663945380011011705002650512203102384811.670.79120.17330.004848.00675020230612-42.9633252024042615.794495-14.3520240119332515.79202404266750-42.9620230612332515.79202404261.32N064520500110 억106827NN0N00N
1362024060410052557100.00KOSDAQ반도체NNNNN3865-355-0.90920347352412231.853875389537655070273039003815.390.4803597405639773911383237663945380011011705002650512203102385111.710.80120.11330.004848.00675020230612-42.7433252024042616.244495-14.0220240119332516.24202404266750-42.7420230612332516.24202404261.32N064520500110 억106827NN0N00N
1372024060409052557100.00KOSDAQ반도체NNNNN3830-705-1.791435745037414.943875387538205070273039003837.860.480156405639773911383237663945380011011705002650512203102384411.610.79120.02330.004848.00675020230612-43.2633252024042615.194495-14.7920240119332515.19202404266750-43.2620230612332515.19202404261.32N064520500110 억106827NN0N00N
1382024060316051957100.00KOSDAQ반도체NNNNN3900-205-0.512913787607488295.573930399038455090274539203891.170.41015421410040103965387538303987385211011705002660512203102385911.820.80120.34330.004848.00675020230612-42.2233252024042617.294495-13.2420240119332517.29202404266750-42.2220230612332517.29202404261.35N064520500110 억91406NN0N00N
1392024060315052157100.00KOSDAQ반도체NNNNN3920030.002865542557364693.993930399038455090274539203890.970.41015177410040103965387538303987385211011705002660512203102386411.880.81120.33330.004848.00675020230612-41.9333252024042617.894495-12.7920240119332517.89202404266750-41.9320230612332517.89202404261.35N064520500110 억91406NN0N00N
1402024060314051857100.00KOSDAQ반도체NNNNN3900-205-0.512727216157010489.473930399038455090274539203890.240.41013309410040103965387538303987385211011705002660512203102385911.820.80120.32330.004848.00675020230612-42.2233252024042617.294495-13.2420240119332517.29202404266750-42.2220230612332517.29202404261.35N064520500110 억91406NN0N00N
1412024060313051957100.00KOSDAQ반도체NNNNN3865-555-1.402440996556280480.153930399038455090274539203886.690.41016814410040103965387538303987385211011705002660512203102385111.710.80120.29330.004848.00675020230612-42.7433252024042616.244495-14.0220240119332516.24202404266750-42.7420230612332516.24202404261.35N064520500110 억91406NN0N00N
1422024060312052057100.00KOSDAQ반도체NNNNN3875-455-1.152260551555812774.183930399038455090274539203888.990.41016703410040103965387538303987385211011705002660512203102385411.740.80120.26330.004848.00675020230612-42.5933252024042616.544495-13.7920240119332516.54202404266750-42.5920230612332516.54202404261.35N064520500110 억91406NN0N00N
1432024060311051657100.00KOSDAQ반도체NNNNN3885-355-0.891632538704186353.433930399038655090274539203899.720.41015343410040103965387538303987385211011705002660512203102385611.770.80120.19330.004848.00675020230612-42.4433252024042616.844495-13.5720240119332516.84202404266750-42.4420230612332516.84202404261.35N064520500110 억91406NN0N00N
1442024060310051457100.00KOSDAQ반도체NNNNN3865-555-1.401108753902839536.243930399038655090274539203904.750.4109101410040103965387538303987385211011705002660512203102385111.710.80120.13330.004848.00675020230612-42.7433252024042616.244495-14.0220240119332516.24202404266750-42.7420230612332516.24202404261.35N064520500110 억91406NN0N00N
1452024060309051457100.00KOSDAQ반도체NNNNN39452520.6418350354660.593930399039305090274539203937.840.410-76410040103965387538303987385211011705002660512203102386911.950.81120.00330.004848.00675020230612-41.5633252024042618.654495-12.2420240119332518.65202404266750-41.5620230612332518.65202404261.35N064520500110 억91406NN0N00N