KissMeData/039440/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	160455	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39750	-450	5	-1.12	18666237550	473228	81.84	40000	40650	38350	52200	28150	40200	39442.99	5.14	12826	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6292	26.13	2.49	12	2.99	1521.00	15978.00	43250	20240313	-8.09	15650	20230627	153.99	43250	-8.09	20240313	25050	58.68	20240116	43250	-8.09	20240313	15850	150.79	20230628	3.73	N	039440	500	79 억	814088	N	N	310	N	N
3	20240628	150506	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39900	-300	5	-0.75	17740606650	449981	77.82	40000	40650	38350	52200	28150	40200	39424.52	5.14	15128	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6316	26.23	2.50	12	2.84	1521.00	15978.00	43250	20240313	-7.75	15650	20230627	154.95	43250	-7.75	20240313	25050	59.28	20240116	43250	-7.75	20240313	15850	151.74	20230628	3.73	N	039440	500	79 억	814088	N	N	463	N	N
4	20240628	140504	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39550	-650	5	-1.62	14697022800	373739	64.64	40000	40650	38350	52200	28150	40200	39323.32	5.14	29239	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6261	26.00	2.48	12	2.36	1521.00	15978.00	43250	20240313	-8.55	15650	20230627	152.72	43250	-8.55	20240313	25050	57.88	20240116	43250	-8.55	20240313	15850	149.53	20230628	3.73	N	039440	500	79 억	814088	N	N	463	N	N
5	20240628	130505	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39350	-850	5	-2.11	12831106700	326477	56.46	40000	40650	38350	52200	28150	40200	39300.57	5.14	20210	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6229	25.87	2.46	12	2.06	1521.00	15978.00	43250	20240313	-9.02	15650	20230627	151.44	43250	-9.02	20240313	25050	57.09	20240116	43250	-9.02	20240313	15850	148.26	20230628	3.73	N	039440	500	79 억	814088	N	N	463	N	N
6	20240628	120504	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39400	-800	5	-1.99	11842252650	301379	52.12	40000	40650	38350	52200	28150	40200	39292.30	5.14	17517	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6237	25.90	2.47	12	1.90	1521.00	15978.00	43250	20240313	-8.90	15650	20230627	151.76	43250	-8.90	20240313	25050	57.29	20240116	43250	-8.90	20240313	15850	148.58	20230628	3.73	N	039440	500	79 억	814088	N	N	463	N	N
7	20240628	110457	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39200	-1000	5	-2.49	10494993250	267115	46.20	40000	40650	38350	52200	28150	40200	39288.75	5.14	9385	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6205	25.77	2.45	12	1.69	1521.00	15978.00	43250	20240313	-9.36	15650	20230627	150.48	43250	-9.36	20240313	25050	56.49	20240116	43250	-9.36	20240313	15850	147.32	20230628	3.73	N	039440	500	79 억	814088	N	N	463	N	N
8	20240628	100455	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38900	-1300	5	-3.23	6437252100	162322	28.07	40000	40650	38700	52200	28150	40200	39655.90	5.14	-7854	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6158	25.58	2.43	12	1.03	1521.00	15978.00	43250	20240313	-10.06	15650	20230627	148.56	43250	-10.06	20240313	25050	55.29	20240116	43250	-10.06	20240313	15850	145.43	20230628	3.73	N	039440	500	79 억	814088	N	N	463	N	N
9	20240628	090455	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39850	-350	5	-0.87	1356196950	34122	5.90	40000	40100	39500	52200	28150	40200	39739.91	5.14	7715	43066	41632	40516	39082	37966	42350	39800	79	12000	500	25720	50	1	15830000	6308	26.20	2.49	12	0.22	1521.00	15978.00	43250	20240313	-7.86	15650	20230627	154.63	43250	-7.86	20240313	25050	59.08	20240116	43250	-7.86	20240313	15850	151.42	20230628	3.73	N	039440	500	79 억	814088	N	N	463	N	N
10	20240627	160450	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40200	-400	5	-0.99	23332763800	573722	83.72	40000	41950	39400	52700	28450	40600	40669.82	5.94	-21143	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6364	26.43	2.52	12	3.62	1521.00	15978.00	43250	20240313	-7.05	15650	20230627	156.87	43250	-7.05	20240313	25050	60.48	20240116	43250	-7.05	20240313	15650	156.87	20230627	4.21	N	039440	500	79 억	939618	N	N	463	N	N
11	20240627	150457	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40200	-400	5	-0.99	22649146650	556713	81.24	40000	41950	39400	52700	28450	40600	40683.90	5.94	-19078	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6364	26.43	2.52	12	3.52	1521.00	15978.00	43250	20240313	-7.05	15650	20230627	156.87	43250	-7.05	20240313	25050	60.48	20240116	43250	-7.05	20240313	15650	156.87	20230627	4.21	N	039440	500	79 억	939618	N	N	440	N	N
12	20240627	140454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39950	-650	5	-1.60	20926314800	513653	74.95	40000	41950	39400	52700	28450	40600	40740.54	5.94	-24552	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6324	26.27	2.50	12	3.24	1521.00	15978.00	43250	20240313	-7.63	15650	20230627	155.27	43250	-7.63	20240313	25050	59.48	20240116	43250	-7.63	20240313	15650	155.27	20230627	4.21	N	039440	500	79 억	939618	N	N	440	N	N
13	20240627	130454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40100	-500	5	-1.23	20065623700	492173	71.82	40000	41950	39400	52700	28450	40600	40769.91	5.94	-26090	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6348	26.36	2.51	12	3.11	1521.00	15978.00	43250	20240313	-7.28	15650	20230627	156.23	43250	-7.28	20240313	25050	60.08	20240116	43250	-7.28	20240313	15650	156.23	20230627	4.21	N	039440	500	79 억	939618	N	N	440	N	N
14	20240627	120456	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40600	0	3	0.00	17951591400	439588	64.14	40000	41950	39400	52700	28450	40600	40838.02	5.94	-23280	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6427	26.69	2.54	12	2.78	1521.00	15978.00	43250	20240313	-6.13	15650	20230627	159.42	43250	-6.13	20240313	25050	62.08	20240116	43250	-6.13	20240313	15650	159.42	20230627	4.21	N	039440	500	79 억	939618	N	N	440	N	N
15	20240627	110455	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41000	400	2	0.99	16006288900	391783	57.17	40000	41950	39400	52700	28450	40600	40855.85	5.94	-27589	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6490	26.96	2.57	12	2.47	1521.00	15978.00	43250	20240313	-5.20	15650	20230627	161.98	43250	-5.20	20240313	25050	63.67	20240116	43250	-5.20	20240313	15650	161.98	20230627	4.21	N	039440	500	79 억	939618	N	N	440	N	N
16	20240627	100455	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41400	800	2	1.97	9676360600	238881	34.86	40000	41550	39400	52700	28450	40600	40506.52	5.94	-8400	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6554	27.22	2.59	12	1.51	1521.00	15978.00	43250	20240313	-4.28	15650	20230627	164.54	43250	-4.28	20240313	25050	65.27	20240116	43250	-4.28	20240313	15650	164.54	20230627	4.21	N	039440	500	79 억	939618	N	N	440	N	N
17	20240627	090454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39750	-850	5	-2.09	1682977700	42257	6.17	40000	40100	39550	52700	28450	40600	39802.35	5.94	3148	43033	41816	40883	39666	38733	41350	39200	79	12100	500	25980	50	1	15830000	6292	26.13	2.49	12	0.27	1521.00	15978.00	43250	20240313	-8.09	15650	20230627	153.99	43250	-8.09	20240313	25050	58.68	20240116	43250	-8.09	20240313	15650	153.99	20230627	4.21	N	039440	500	79 억	939618	N	N	440	N	N
18	20240626	160453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40600	-600	5	-1.46	27782592400	677229	54.59	41600	42100	39950	53500	28850	41200	41025.45	6.35	-64683	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6427	26.69	2.54	12	4.28	1521.00	15978.00	43250	20240313	-6.13	15650	20230627	159.42	43250	-6.13	20240313	25050	62.08	20240116	43250	-6.13	20240313	15650	159.42	20230627	4.33	N	039440	500	79 억	1004728	N	N	440	N	N
19	20240626	150454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40650	-550	5	-1.33	26275335900	640061	51.59	41600	42100	39950	53500	28850	41200	41051.21	6.35	-58837	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6435	26.73	2.54	12	4.04	1521.00	15978.00	43250	20240313	-6.01	15650	20230627	159.74	43250	-6.01	20240313	25050	62.28	20240116	43250	-6.01	20240313	15650	159.74	20230627	4.33	N	039440	500	79 억	1004728	N	N	244	N	N
20	20240626	140454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40550	-650	5	-1.58	24234415750	589764	47.54	41600	42100	39950	53500	28850	41200	41091.65	6.35	-54302	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6419	26.66	2.54	12	3.73	1521.00	15978.00	43250	20240313	-6.24	15650	20230627	159.11	43250	-6.24	20240313	25050	61.88	20240116	43250	-6.24	20240313	15650	159.11	20230627	4.33	N	039440	500	79 억	1004728	N	N	244	N	N
21	20240626	130456	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40600	-600	5	-1.46	22922435900	557496	44.94	41600	42100	39950	53500	28850	41200	41116.72	6.35	-53555	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6427	26.69	2.54	12	3.52	1521.00	15978.00	43250	20240313	-6.13	15650	20230627	159.42	43250	-6.13	20240313	25050	62.08	20240116	43250	-6.13	20240313	15650	159.42	20230627	4.33	N	039440	500	79 억	1004728	N	N	244	N	N
22	20240626	120453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40150	-1050	5	-2.55	20979558100	509255	41.05	41600	42100	40100	53500	28850	41200	41196.57	6.35	-61737	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6356	26.40	2.51	12	3.22	1521.00	15978.00	43250	20240313	-7.17	15650	20230627	156.55	43250	-7.17	20240313	25050	60.28	20240116	43250	-7.17	20240313	15650	156.55	20230627	4.33	N	039440	500	79 억	1004728	N	N	244	N	N
23	20240626	110454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41100	-100	5	-0.24	17886101450	433365	34.93	41600	42100	40500	53500	28850	41200	41272.67	6.35	-44423	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6506	27.02	2.57	12	2.74	1521.00	15978.00	43250	20240313	-4.97	15650	20230627	162.62	43250	-4.97	20240313	25050	64.07	20240116	43250	-4.97	20240313	15650	162.62	20230627	4.33	N	039440	500	79 억	1004728	N	N	244	N	N
24	20240626	100454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40900	-300	5	-0.73	15190410900	367505	29.62	41600	42100	40500	53500	28850	41200	41334.03	6.35	-36378	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6474	26.89	2.56	12	2.32	1521.00	15978.00	43250	20240313	-5.43	15650	20230627	161.34	43250	-5.43	20240313	25050	63.27	20240116	43250	-5.43	20240313	15650	161.34	20230627	4.33	N	039440	500	79 억	1004728	N	N	244	N	N
25	20240626	090453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40800	-400	5	-0.97	3814351750	92142	7.43	41600	41850	40800	53500	28850	41200	41397.27	6.35	-23097	44000	42600	39950	38550	35900	43300	39250	79	12300	500	26360	50	1	15830000	6459	26.82	2.55	12	0.58	1521.00	15978.00	43250	20240313	-5.66	15650	20230627	160.70	43250	-5.66	20240313	25050	62.87	20240116	43250	-5.66	20240313	15650	160.70	20230627	4.33	N	039440	500	79 억	1004728	N	N	244	N	N
26	20240625	160453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41200	2900	2	7.57	49099210850	1224478	315.72	37350	41350	37300	49750	26850	38300	40096.24	5.81	101551	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6522	27.09	2.58	12	7.74	1521.00	15978.00	43250	20240313	-4.74	15650	20230627	163.26	43250	-4.74	20240313	25050	64.47	20240116	43250	-4.74	20240313	15650	163.26	20230627	4.37	N	039440	500	79 억	919097	N	N	244	N	N
27	20240625	150454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41100	2800	2	7.31	46198968500	1153963	297.54	37350	41350	37300	49750	26850	38300	40035.13	5.81	101934	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6506	27.02	2.57	12	7.29	1521.00	15978.00	43250	20240313	-4.97	15650	20230627	162.62	43250	-4.97	20240313	25050	64.07	20240116	43250	-4.97	20240313	15650	162.62	20230627	4.37	N	039440	500	79 억	919097	N	N	151	N	N
28	20240625	140453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41250	2950	2	7.70	36182228050	909159	234.42	37350	41350	37300	49750	26850	38300	39797.56	5.81	102437	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6530	27.12	2.58	12	5.74	1521.00	15978.00	43250	20240313	-4.62	15650	20230627	163.58	43250	-4.62	20240313	25050	64.67	20240116	43250	-4.62	20240313	15650	163.58	20230627	4.37	N	039440	500	79 억	919097	N	N	151	N	N
29	20240625	130453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40150	1850	2	4.83	23569912300	600454	154.82	37350	40350	37300	49750	26850	38300	39253.57	5.81	75845	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6356	26.40	2.51	12	3.79	1521.00	15978.00	43250	20240313	-7.17	15650	20230627	156.55	43250	-7.17	20240313	25050	60.28	20240116	43250	-7.17	20240313	15650	156.55	20230627	4.37	N	039440	500	79 억	919097	N	N	151	N	N
30	20240625	120456	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39850	1550	2	4.05	19849947100	507669	130.90	37350	40300	37300	49750	26850	38300	39100.26	5.81	54137	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6308	26.20	2.49	12	3.21	1521.00	15978.00	43250	20240313	-7.86	15650	20230627	154.63	43250	-7.86	20240313	25050	59.08	20240116	43250	-7.86	20240313	15650	154.63	20230627	4.37	N	039440	500	79 억	919097	N	N	151	N	N
31	20240625	110456	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	40000	1700	2	4.44	16335901600	419672	108.21	37350	40300	37300	49750	26850	38300	38925.48	5.81	47693	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6332	26.30	2.50	12	2.65	1521.00	15978.00	43250	20240313	-7.51	15650	20230627	155.59	43250	-7.51	20240313	25050	59.68	20240116	43250	-7.51	20240313	15650	155.59	20230627	4.37	N	039440	500	79 억	919097	N	N	151	N	N
32	20240625	100453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38300	0	3	0.00	5581682600	146974	37.90	37350	38700	37300	49750	26850	38300	37977.23	5.81	20158	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6063	25.18	2.40	12	0.93	1521.00	15978.00	43250	20240313	-11.45	15650	20230627	144.73	43250	-11.45	20240313	25050	52.89	20240116	43250	-11.45	20240313	15650	144.73	20230627	4.37	N	039440	500	79 억	919097	N	N	151	N	N
33	20240625	090453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38050	-250	5	-0.65	1242529800	33082	8.53	37350	38150	37300	49750	26850	38300	37557.86	5.81	2667	39966	39132	38066	37232	36166	39550	37650	79	11450	500	24510	50	1	15830000	6023	25.02	2.38	12	0.21	1521.00	15978.00	43250	20240313	-12.02	15650	20230627	143.13	43250	-12.02	20240313	25050	51.90	20240116	43250	-12.02	20240313	15650	143.13	20230627	4.37	N	039440	500	79 억	919097	N	N	151	N	N
34	20240624	160451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38300	350	2	0.92	14606611600	385300	88.88	37450	38900	37000	49300	26600	37950	37909.10	5.68	22163	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	6063	25.18	2.40	12	2.43	1521.00	15978.00	43250	20240313	-11.45	15650	20230627	144.73	43250	-11.45	20240313	25050	52.89	20240116	43250	-11.45	20240313	15650	144.73	20230627	4.27	N	039440	500	79 억	898765	N	N	151	N	N
35	20240624	150452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38050	100	2	0.26	13058554200	344818	79.54	37450	38900	37000	49300	26600	37950	37870.85	5.68	33648	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	6023	25.02	2.38	12	2.18	1521.00	15978.00	43250	20240313	-12.02	15650	20230627	143.13	43250	-12.02	20240313	25050	51.90	20240116	43250	-12.02	20240313	15650	143.13	20230627	4.27	N	039440	500	79 억	898765	N	N	19	N	N
36	20240624	140453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37650	-300	5	-0.79	10967001450	289317	66.74	37450	38900	37000	49300	26600	37950	37906.52	5.68	18791	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	5960	24.75	2.36	12	1.83	1521.00	15978.00	43250	20240313	-12.95	15650	20230627	140.58	43250	-12.95	20240313	25050	50.30	20240116	43250	-12.95	20240313	15650	140.58	20230627	4.27	N	039440	500	79 억	898765	N	N	19	N	N
37	20240624	130451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37950	0	3	0.00	9302434650	245337	56.59	37450	38900	37000	49300	26600	37950	37916.96	5.68	18910	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	6007	24.95	2.38	12	1.55	1521.00	15978.00	43250	20240313	-12.25	15650	20230627	142.49	43250	-12.25	20240313	25050	51.50	20240116	43250	-12.25	20240313	15650	142.49	20230627	4.27	N	039440	500	79 억	898765	N	N	19	N	N
38	20240624	120452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37800	-150	5	-0.40	8510183700	224384	51.76	37450	38900	37000	49300	26600	37950	37926.87	5.68	16754	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	5984	24.85	2.37	12	1.42	1521.00	15978.00	43250	20240313	-12.60	15650	20230627	141.53	43250	-12.60	20240313	25050	50.90	20240116	43250	-12.60	20240313	15650	141.53	20230627	4.27	N	039440	500	79 억	898765	N	N	19	N	N
39	20240624	110454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37900	-50	5	-0.13	7362606950	194130	44.78	37450	38900	37000	49300	26600	37950	37926.16	5.68	16352	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	6000	24.92	2.37	12	1.23	1521.00	15978.00	43250	20240313	-12.37	15650	20230627	142.17	43250	-12.37	20240313	25050	51.30	20240116	43250	-12.37	20240313	15650	142.17	20230627	4.27	N	039440	500	79 억	898765	N	N	19	N	N
40	20240624	100452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38450	500	2	1.32	4443605900	117718	27.15	37450	38550	37000	49300	26600	37950	37747.80	5.68	16928	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	6087	25.28	2.41	12	0.74	1521.00	15978.00	43250	20240313	-11.10	15650	20230627	145.69	43250	-11.10	20240313	25050	53.49	20240116	43250	-11.10	20240313	15650	145.69	20230627	4.27	N	039440	500	79 억	898765	N	N	19	N	N
41	20240624	090452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37400	-550	5	-1.45	569557650	15227	3.51	37450	37600	37250	49300	26600	37950	37402.62	5.68	1649	39383	38666	37833	37116	36283	38250	36700	79	11350	500	24280	50	1	15830000	5920	24.59	2.34	12	0.10	1521.00	15978.00	43250	20240313	-13.53	15650	20230627	138.98	43250	-13.53	20240313	25050	49.30	20240116	43250	-13.53	20240313	15650	138.98	20230627	4.27	N	039440	500	79 억	898765	N	N	19	N	N
42	20240621	160438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37950	-1000	5	-2.57	16256294950	429502	65.20	38050	38550	37000	50600	27300	38950	37840.29	5.51	22274	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	6007	24.95	2.38	12	2.71	1521.00	15978.00	43250	20240313	-12.25	15650	20230627	142.49	43250	-12.25	20240313	25050	51.50	20240116	43250	-12.25	20240313	15650	142.49	20230627	4.30	N	039440	500	79 억	872220	N	N	19	N	N
43	20240621	150436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37950	-1000	5	-2.57	15547610050	410820	62.37	38050	38550	37000	50600	27300	38950	37836.22	5.51	22789	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	6007	24.95	2.38	12	2.60	1521.00	15978.00	43250	20240313	-12.25	15650	20230627	142.49	43250	-12.25	20240313	25050	51.50	20240116	43250	-12.25	20240313	15650	142.49	20230627	4.30	N	039440	500	79 억	872220	N	N	323	N	N
44	20240621	140437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37800	-1150	5	-2.95	14169233000	374441	56.84	38050	38550	37000	50600	27300	38950	37831.01	5.51	20486	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	5984	24.85	2.37	12	2.37	1521.00	15978.00	43250	20240313	-12.60	15650	20230627	141.53	43250	-12.60	20240313	25050	50.90	20240116	43250	-12.60	20240313	15650	141.53	20230627	4.30	N	039440	500	79 억	872220	N	N	323	N	N
45	20240621	130438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38300	-650	5	-1.67	12651094900	334621	50.80	38050	38550	37000	50600	27300	38950	37795.67	5.51	22187	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	6063	25.18	2.40	12	2.11	1521.00	15978.00	43250	20240313	-11.45	15650	20230627	144.73	43250	-11.45	20240313	25050	52.89	20240116	43250	-11.45	20240313	15650	144.73	20230627	4.30	N	039440	500	79 억	872220	N	N	323	N	N
46	20240621	120440	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38350	-600	5	-1.54	11443478600	303197	46.03	38050	38500	37000	50600	27300	38950	37729.22	5.51	25388	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	6071	25.21	2.40	12	1.92	1521.00	15978.00	43250	20240313	-11.33	15650	20230627	145.05	43250	-11.33	20240313	25050	53.09	20240116	43250	-11.33	20240313	15650	145.05	20230627	4.30	N	039440	500	79 억	872220	N	N	323	N	N
47	20240621	110439	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37950	-1000	5	-2.57	10565399050	280225	42.54	38050	38500	37000	50600	27300	38950	37688.17	5.51	25136	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	6007	24.95	2.38	12	1.77	1521.00	15978.00	43250	20240313	-12.25	15650	20230627	142.49	43250	-12.25	20240313	25050	51.50	20240116	43250	-12.25	20240313	15650	142.49	20230627	4.30	N	039440	500	79 억	872220	N	N	323	N	N
48	20240621	100436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38100	-850	5	-2.18	7978018450	212431	32.25	38050	38450	37000	50600	27300	38950	37533.45	5.51	24991	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	6031	25.05	2.38	12	1.34	1521.00	15978.00	43250	20240313	-11.91	15650	20230627	143.45	43250	-11.91	20240313	25050	52.10	20240116	43250	-11.91	20240313	15650	143.45	20230627	4.30	N	039440	500	79 억	872220	N	N	323	N	N
49	20240621	090439	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38200	-750	5	-1.93	1308690800	34270	5.20	38050	38450	37950	50600	27300	38950	38104.97	5.51	11981	41150	40050	39250	38150	37350	39650	37750	79	11650	500	24920	50	1	15830000	6047	25.12	2.39	12	0.22	1521.00	15978.00	43250	20240313	-11.68	15650	20230627	144.09	43250	-11.68	20240313	25050	52.50	20240116	43250	-11.68	20240313	15650	144.09	20230627	4.30	N	039440	500	79 억	872220	N	N	323	N	N
50	20240620	160436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38950	-750	5	-1.89	25581100050	651615	36.59	39950	40350	38450	51600	27800	39700	39259.78	6.07	-97133	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6166	25.61	2.44	12	4.12	1521.00	15978.00	43250	20240313	-9.94	15300	20230614	154.58	43250	-9.94	20240313	25050	55.49	20240116	43250	-9.94	20240313	15650	148.88	20230627	4.83	N	039440	500	79 억	961250	N	N	323	N	N
51	20240620	150436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39000	-700	5	-1.76	24341730650	619838	34.80	39950	40350	38450	51600	27800	39700	39271.12	6.07	-88362	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6174	25.64	2.44	12	3.92	1521.00	15978.00	43250	20240313	-9.83	15300	20230614	154.90	43250	-9.83	20240313	25050	55.69	20240116	43250	-9.83	20240313	15650	149.20	20230627	4.83	N	039440	500	79 억	961250	N	N	3330	N	N
52	20240620	140436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38750	-950	5	-2.39	21186844200	538349	30.23	39950	40350	38600	51600	27800	39700	39355.22	6.07	-89094	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6134	25.48	2.43	12	3.40	1521.00	15978.00	43250	20240313	-10.40	15300	20230614	153.27	43250	-10.40	20240313	25050	54.69	20240116	43250	-10.40	20240313	15650	147.60	20230627	4.83	N	039440	500	79 억	961250	N	N	3330	N	N
53	20240620	130437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38800	-900	5	-2.27	19210195150	487352	27.37	39950	40350	38700	51600	27800	39700	39417.50	6.07	-83135	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6142	25.51	2.43	12	3.08	1521.00	15978.00	43250	20240313	-10.29	15300	20230614	153.59	43250	-10.29	20240313	25050	54.89	20240116	43250	-10.29	20240313	15650	147.92	20230627	4.83	N	039440	500	79 억	961250	N	N	3330	N	N
54	20240620	120436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39100	-600	5	-1.51	17019783600	430941	24.20	39950	40350	38800	51600	27800	39700	39494.46	6.07	-76522	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6190	25.71	2.45	12	2.72	1521.00	15978.00	43250	20240313	-9.60	15300	20230614	155.56	43250	-9.60	20240313	25050	56.09	20240116	43250	-9.60	20240313	15650	149.84	20230627	4.83	N	039440	500	79 억	961250	N	N	3330	N	N
55	20240620	110437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39350	-350	5	-0.88	15192243550	384252	21.58	39950	40350	38800	51600	27800	39700	39537.19	6.07	-72900	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6229	25.87	2.46	12	2.43	1521.00	15978.00	43250	20240313	-9.02	15300	20230614	157.19	43250	-9.02	20240313	25050	57.09	20240116	43250	-9.02	20240313	15650	151.44	20230627	4.83	N	039440	500	79 억	961250	N	N	3330	N	N
56	20240620	100438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39150	-550	5	-1.39	12036078200	303620	17.05	39950	40350	39000	51600	27800	39700	39641.91	6.07	-60264	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6197	25.74	2.45	12	1.92	1521.00	15978.00	43250	20240313	-9.48	15300	20230614	155.88	43250	-9.48	20240313	25050	56.29	20240116	43250	-9.48	20240313	15650	150.16	20230627	4.83	N	039440	500	79 억	961250	N	N	3330	N	N
57	20240620	090443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39500	-200	5	-0.50	2746558000	68998	3.87	39950	40000	39450	51600	27800	39700	39806.34	6.07	-29705	42233	40966	39283	38016	36333	41600	38650	79	11900	500	25400	50	1	15830000	6253	25.97	2.47	12	0.44	1521.00	15978.00	43250	20240313	-8.67	15300	20230614	158.17	43250	-8.67	20240313	25050	57.68	20240116	43250	-8.67	20240313	15650	152.40	20230627	4.83	N	039440	500	79 억	961250	N	N	3330	N	N
58	20240619	160436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39700	2550	2	6.86	69470416300	1769202	169.52	37950	40550	37600	48250	26050	37150	39266.36	5.98	77586	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6285	26.10	2.48	12	11.18	1521.00	15978.00	43250	20240313	-8.21	13800	20230613	187.68	43250	-8.21	20240313	25050	58.48	20240116	43250	-8.21	20240313	15650	153.67	20230627	4.91	N	039440	500	79 억	946848	N	N	3330	N	N
59	20240619	150434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39500	2350	2	6.33	67331564600	1715295	164.35	37950	40550	37600	48250	26050	37150	39253.64	5.98	67643	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6253	25.97	2.47	12	10.84	1521.00	15978.00	43250	20240313	-8.67	13800	20230613	186.23	43250	-8.67	20240313	25050	57.68	20240116	43250	-8.67	20240313	15650	152.40	20230627	4.91	N	039440	500	79 억	946848	N	N	445	N	N
60	20240619	140438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39150	2000	2	5.38	59898951550	1527521	146.36	37950	40550	37600	48250	26050	37150	39213.18	5.98	71223	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6197	25.74	2.45	12	9.65	1521.00	15978.00	43250	20240313	-9.48	13800	20230613	183.70	43250	-9.48	20240313	25050	56.29	20240116	43250	-9.48	20240313	15650	150.16	20230627	4.91	N	039440	500	79 억	946848	N	N	445	N	N
61	20240619	130435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38900	1750	2	4.71	55663970900	1419367	136.00	37950	40550	37600	48250	26050	37150	39217.46	5.98	52813	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6158	25.58	2.43	12	8.97	1521.00	15978.00	43250	20240313	-10.06	13800	20230613	181.88	43250	-10.06	20240313	25050	55.29	20240116	43250	-10.06	20240313	15650	148.56	20230627	4.91	N	039440	500	79 억	946848	N	N	445	N	N
62	20240619	120434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38900	1750	2	4.71	50994007100	1298429	124.41	37950	40550	37600	48250	26050	37150	39273.62	5.98	64300	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6158	25.58	2.43	12	8.20	1521.00	15978.00	43250	20240313	-10.06	13800	20230613	181.88	43250	-10.06	20240313	25050	55.29	20240116	43250	-10.06	20240313	15650	148.56	20230627	4.91	N	039440	500	79 억	946848	N	N	445	N	N
63	20240619	110436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39850	2700	2	7.27	42201680600	1075386	103.04	37950	40550	37600	48250	26050	37150	39243.29	5.98	64035	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6308	26.20	2.49	12	6.79	1521.00	15978.00	43250	20240313	-7.86	13800	20230613	188.77	43250	-7.86	20240313	25050	59.08	20240116	43250	-7.86	20240313	15650	154.63	20230627	4.91	N	039440	500	79 억	946848	N	N	445	N	N
64	20240619	100437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39100	1950	2	5.25	22952808750	593570	56.87	37950	39600	37600	48250	26050	37150	38669.08	5.98	-2723	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6190	25.71	2.45	12	3.75	1521.00	15978.00	43250	20240313	-9.60	13800	20230613	183.33	43250	-9.60	20240313	25050	56.09	20240116	43250	-9.60	20240313	15650	149.84	20230627	4.91	N	039440	500	79 억	946848	N	N	445	N	N
65	20240619	090442	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37900	750	2	2.02	3565726350	93934	9.00	37950	38200	37650	48250	26050	37150	37959.91	5.98	-27560	39283	38216	36583	35516	33883	38750	36050	79	11100	500	23770	50	1	15830000	6000	24.92	2.37	12	0.59	1521.00	15978.00	43250	20240313	-12.37	13800	20230613	174.64	43250	-12.37	20240313	25050	51.30	20240116	43250	-12.37	20240313	15650	142.17	20230627	4.91	N	039440	500	79 억	946848	N	N	445	N	N
66	20240618	160433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37150	2400	2	6.91	38099242450	1035302	353.29	34950	37650	34950	45150	24350	34750	36799.86	5.11	156181	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5881	24.42	2.33	12	6.54	1521.00	15978.00	43250	20240313	-14.10	12970	20230612	186.43	43250	-14.10	20240313	25050	48.30	20240116	43250	-14.10	20240313	15650	137.38	20230627	4.69	N	039440	500	79 억	808272	N	N	445	N	N
67	20240618	150430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37250	2500	2	7.19	36022613900	979446	334.23	34950	37650	34950	45150	24350	34750	36778.56	5.11	150893	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5897	24.49	2.33	12	6.19	1521.00	15978.00	43250	20240313	-13.87	12970	20230612	187.20	43250	-13.87	20240313	25050	48.70	20240116	43250	-13.87	20240313	15650	138.02	20230627	4.69	N	039440	500	79 억	808272	N	N	0	N	N
68	20240618	140432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37100	2350	2	6.76	32567217400	886174	302.40	34950	37650	34950	45150	24350	34750	36750.36	5.11	154199	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5873	24.39	2.32	12	5.60	1521.00	15978.00	43250	20240313	-14.22	12970	20230612	186.04	43250	-14.22	20240313	25050	48.10	20240116	43250	-14.22	20240313	15650	137.06	20230627	4.69	N	039440	500	79 억	808272	N	N	0	N	N
69	20240618	130435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37250	2500	2	7.19	26539506100	724953	247.38	34950	37500	34950	45150	24350	34750	36608.59	5.11	133561	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5897	24.49	2.33	12	4.58	1521.00	15978.00	43250	20240313	-13.87	12970	20230612	187.20	43250	-13.87	20240313	25050	48.70	20240116	43250	-13.87	20240313	15650	138.02	20230627	4.69	N	039440	500	79 억	808272	N	N	0	N	N
70	20240618	120435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36950	2200	2	6.33	21246224250	582730	198.85	34950	37200	34950	45150	24350	34750	36459.81	5.11	100354	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5849	24.29	2.31	12	3.68	1521.00	15978.00	43250	20240313	-14.57	12970	20230612	184.89	43250	-14.57	20240313	25050	47.50	20240116	43250	-14.57	20240313	15650	136.10	20230627	4.69	N	039440	500	79 억	808272	N	N	0	N	N
71	20240618	110432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36600	1850	2	5.32	13933016750	384508	131.21	34950	36750	34950	45150	24350	34750	36235.96	5.11	59901	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5794	24.06	2.29	12	2.43	1521.00	15978.00	43250	20240313	-15.38	12970	20230612	182.19	43250	-15.38	20240313	25050	46.11	20240116	43250	-15.38	20240313	15650	133.87	20230627	4.69	N	039440	500	79 억	808272	N	N	0	N	N
72	20240618	100434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36200	1450	2	4.17	8317062050	230397	78.62	34950	36600	34950	45150	24350	34750	36098.83	5.11	52484	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5730	23.80	2.27	12	1.46	1521.00	15978.00	43250	20240313	-16.30	12970	20230612	179.11	43250	-16.30	20240313	25050	44.51	20240116	43250	-16.30	20240313	15650	131.31	20230627	4.69	N	039440	500	79 억	808272	N	N	0	N	N
73	20240618	090438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35350	600	2	1.73	656280150	18592	6.34	34950	35500	34950	45150	24350	34750	35299.06	5.11	3411	37116	35932	34916	33732	32716	36525	34325	79	10400	500	22240	50	1	15830000	5596	23.24	2.21	12	0.12	1521.00	15978.00	43250	20240313	-18.27	12970	20230612	172.55	43250	-18.27	20240313	25050	41.12	20240116	43250	-18.27	20240313	15650	125.88	20230627	4.69	N	039440	500	79 억	808272	N	N	0	N	N
74	20240617	160430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34750	300	2	0.87	10216508400	290286	89.02	34250	36100	33900	44750	24150	34450	35195.03	4.96	14859	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5501	22.85	2.17	12	1.83	1521.00	15978.00	43250	20240313	-19.65	12740	20230609	172.76	43250	-19.65	20240313	25050	38.72	20240116	43250	-19.65	20240313	15650	122.04	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
75	20240617	150435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34800	350	2	1.02	9925067600	281906	86.45	34250	36100	33900	44750	24150	34450	35207.01	4.96	13419	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5509	22.88	2.18	12	1.78	1521.00	15978.00	43250	20240313	-19.54	12740	20230609	173.16	43250	-19.54	20240313	25050	38.92	20240116	43250	-19.54	20240313	15650	122.36	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
76	20240617	140428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34800	350	2	1.02	9158972950	259899	79.71	34250	36100	33900	44750	24150	34450	35240.51	4.96	9967	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5509	22.88	2.18	12	1.64	1521.00	15978.00	43250	20240313	-19.54	12740	20230609	173.16	43250	-19.54	20240313	25050	38.92	20240116	43250	-19.54	20240313	15650	122.36	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
77	20240617	130429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34900	450	2	1.31	8228256900	233153	71.50	34250	36100	33900	44750	24150	34450	35291.23	4.96	5710	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5525	22.95	2.18	12	1.47	1521.00	15978.00	43250	20240313	-19.31	12740	20230609	173.94	43250	-19.31	20240313	25050	39.32	20240116	43250	-19.31	20240313	15650	123.00	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
78	20240617	120429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35000	550	2	1.60	7530761250	213244	65.40	34250	36100	33900	44750	24150	34450	35315.23	4.96	8081	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5541	23.01	2.19	12	1.35	1521.00	15978.00	43250	20240313	-19.08	12740	20230609	174.73	43250	-19.08	20240313	25050	39.72	20240116	43250	-19.08	20240313	15650	123.64	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
79	20240617	110426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35200	750	2	2.18	7003480250	198209	60.79	34250	36100	33900	44750	24150	34450	35333.82	4.96	14329	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5572	23.14	2.20	12	1.25	1521.00	15978.00	43250	20240313	-18.61	12740	20230609	176.30	43250	-18.61	20240313	25050	40.52	20240116	43250	-18.61	20240313	15650	124.92	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
80	20240617	100428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35550	1100	2	3.19	5699051700	161422	49.50	34250	36100	33900	44750	24150	34450	35305.30	4.96	16788	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5628	23.37	2.22	12	1.02	1521.00	15978.00	43250	20240313	-17.80	12740	20230609	179.04	43250	-17.80	20240313	25050	41.92	20240116	43250	-17.80	20240313	15650	127.16	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
81	20240617	090430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34550	100	2	0.29	535036550	15547	4.77	34250	34750	33900	44750	24150	34450	34414.13	4.96	-1179	36816	35632	34866	33682	32916	35250	33300	79	10300	500	22040	50	1	15830000	5469	22.72	2.16	12	0.10	1521.00	15978.00	43250	20240313	-20.12	12740	20230609	171.19	43250	-20.12	20240313	25050	37.92	20240116	43250	-20.12	20240313	15650	120.77	20230627	4.73	N	039440	500	79 억	784596	N	N	1358	N	N
82	20240614	160354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34450	-1400	5	-3.91	11251821100	324303	70.78	36000	36050	34100	46600	25100	35850	34695.43	4.95	-10312	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5453	22.65	2.16	12	2.05	1521.00	15978.00	43250	20240313	-20.35	12520	20230608	175.16	43250	-20.35	20240313	25050	37.52	20240116	43250	-20.35	20240313	15300	125.16	20230614	4.95	N	039440	500	79 억	783259	N	N	1358	N	N
83	20240614	150355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34600	-1250	5	-3.49	10563712250	304323	66.42	36000	36050	34100	46600	25100	35850	34712.10	4.95	-17364	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5477	22.75	2.17	12	1.92	1521.00	15978.00	43250	20240313	-20.00	12520	20230608	176.36	43250	-20.00	20240313	25050	38.12	20240116	43250	-20.00	20240313	15300	126.14	20230614	4.95	N	039440	500	79 억	783259	N	N	2736	N	N
84	20240614	140355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34800	-1050	5	-2.93	9470307900	272648	59.50	36000	36050	34100	46600	25100	35850	34734.48	4.95	-22878	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5509	22.88	2.18	12	1.72	1521.00	15978.00	43250	20240313	-19.54	12520	20230608	177.96	43250	-19.54	20240313	25050	38.92	20240116	43250	-19.54	20240313	15300	127.45	20230614	4.95	N	039440	500	79 억	783259	N	N	2736	N	N
85	20240614	130355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34400	-1450	5	-4.04	8860816150	254943	55.64	36000	36050	34100	46600	25100	35850	34755.98	4.95	-21305	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5446	22.62	2.15	12	1.61	1521.00	15978.00	43250	20240313	-20.46	12520	20230608	174.76	43250	-20.46	20240313	25050	37.33	20240116	43250	-20.46	20240313	15300	124.84	20230614	4.95	N	039440	500	79 억	783259	N	N	2736	N	N
86	20240614	120358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34500	-1350	5	-3.77	8378582250	240940	52.58	36000	36050	34100	46600	25100	35850	34774.47	4.95	-20670	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5461	22.68	2.16	12	1.52	1521.00	15978.00	43250	20240313	-20.23	12520	20230608	175.56	43250	-20.23	20240313	25050	37.72	20240116	43250	-20.23	20240313	15300	125.49	20230614	4.95	N	039440	500	79 억	783259	N	N	2736	N	N
87	20240614	110422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34300	-1550	5	-4.32	7023698900	201506	43.98	36000	36050	34100	46600	25100	35850	34855.93	4.95	-25710	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5430	22.55	2.15	12	1.27	1521.00	15978.00	43250	20240313	-20.69	12520	20230608	173.96	43250	-20.69	20240313	25050	36.93	20240116	43250	-20.69	20240313	15300	124.18	20230614	4.95	N	039440	500	79 억	783259	N	N	2736	N	N
88	20240614	100421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35000	-850	5	-2.37	3373496200	95452	20.83	36000	36050	34850	46600	25100	35850	35342.22	4.95	-236	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5541	23.01	2.19	12	0.60	1521.00	15978.00	43250	20240313	-19.08	12520	20230608	179.55	43250	-19.08	20240313	25050	39.72	20240116	43250	-19.08	20240313	15300	128.76	20230614	4.95	N	039440	500	79 억	783259	N	N	2736	N	N
89	20240614	090424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35750	-100	5	-0.28	382326000	10667	2.33	36000	36050	35600	46600	25100	35850	35841.93	4.95	-5520	37516	36682	36166	35332	34816	36425	35075	79	10750	500	22940	50	1	15830000	5659	23.50	2.24	12	0.07	1521.00	15978.00	43250	20240313	-17.34	12520	20230608	185.54	43250	-17.34	20240313	25050	42.71	20240116	43250	-17.34	20240313	15300	133.66	20230614	4.95	N	039440	500	79 억	783259	N	N	2736	N	N
90	20240613	160418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35850	200	2	0.56	16538641100	455922	101.58	36300	37000	35650	46300	25000	35650	36276.48	4.98	-10551	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5675	23.57	2.24	12	2.88	1521.00	15978.00	43250	20240313	-17.11	12520	20230608	186.34	43250	-17.11	20240313	25050	43.11	20240116	43250	-17.11	20240313	13800	159.78	20230613	4.91	N	039440	500	79 억	787734	N	N	2234	N	N
91	20240613	150426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36050	400	2	1.12	15981141700	440407	98.12	36300	37000	35650	46300	25000	35650	36287.21	4.98	-11480	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5707	23.70	2.26	12	2.78	1521.00	15978.00	43250	20240313	-16.65	12520	20230608	187.94	43250	-16.65	20240313	25050	43.91	20240116	43250	-16.65	20240313	13800	161.23	20230613	4.91	N	039440	500	79 억	787734	N	N	1672	N	N
92	20240613	140420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36100	450	2	1.26	14751934450	406330	90.53	36300	37000	35650	46300	25000	35650	36305.30	4.98	-14253	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5715	23.73	2.26	12	2.57	1521.00	15978.00	43250	20240313	-16.53	12520	20230608	188.34	43250	-16.53	20240313	25050	44.11	20240116	43250	-16.53	20240313	13800	161.59	20230613	4.91	N	039440	500	79 억	787734	N	N	1672	N	N
93	20240613	130422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36300	650	2	1.82	13128969300	361411	80.52	36300	37000	35650	46300	25000	35650	36326.98	4.98	-15832	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5746	23.87	2.27	12	2.28	1521.00	15978.00	43250	20240313	-16.07	12520	20230608	189.94	43250	-16.07	20240313	25050	44.91	20240116	43250	-16.07	20240313	13800	163.04	20230613	4.91	N	039440	500	79 억	787734	N	N	1672	N	N
94	20240613	120423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36450	800	2	2.24	11934857750	328476	73.18	36300	37000	35650	46300	25000	35650	36334.03	4.98	-22744	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5770	23.96	2.28	12	2.08	1521.00	15978.00	43250	20240313	-15.72	12520	20230608	191.13	43250	-15.72	20240313	25050	45.51	20240116	43250	-15.72	20240313	13800	164.13	20230613	4.91	N	039440	500	79 억	787734	N	N	1672	N	N
95	20240613	110419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35900	250	2	0.70	10516354600	289360	64.47	36300	37000	35650	46300	25000	35650	36343.50	4.98	-32758	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5683	23.60	2.25	12	1.83	1521.00	15978.00	43250	20240313	-16.99	12520	20230608	186.74	43250	-16.99	20240313	25050	43.31	20240116	43250	-16.99	20240313	13800	160.14	20230613	4.91	N	039440	500	79 억	787734	N	N	1672	N	N
96	20240613	100419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36250	600	2	1.68	8057936200	220920	49.22	36300	37000	35800	46300	25000	35650	36474.45	4.98	-29761	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5738	23.83	2.27	12	1.40	1521.00	15978.00	43250	20240313	-16.18	12520	20230608	189.54	43250	-16.18	20240313	25050	44.71	20240116	43250	-16.18	20240313	13800	162.68	20230613	4.91	N	039440	500	79 억	787734	N	N	1672	N	N
97	20240613	090423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36500	850	2	2.38	1904545400	52268	11.65	36300	36650	36100	46300	25000	35650	36438.08	4.98	-12433	37316	36482	35616	34782	33916	36900	35200	79	10650	500	22810	50	1	15830000	5778	24.00	2.28	12	0.33	1521.00	15978.00	43250	20240313	-15.61	12520	20230608	191.53	43250	-15.61	20240313	25050	45.71	20240116	43250	-15.61	20240313	13800	164.49	20230613	4.91	N	039440	500	79 억	787734	N	N	1672	N	N
98	20240612	160416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35650	550	2	1.57	15976712350	446786	67.10	35100	36450	34750	45600	24600	35100	35759.23	4.51	68975	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5643	23.44	2.23	12	2.82	1521.00	15978.00	43250	20240313	-17.57	12520	20230608	184.74	43250	-17.57	20240313	25050	42.32	20240116	43250	-17.57	20240313	12970	174.87	20230612	5.05	N	039440	500	79 억	713205	N	N	1662	N	N
99	20240612	150423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35800	700	2	1.99	15384596850	430224	64.61	35100	36450	34750	45600	24600	35100	35759.51	4.51	67580	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5667	23.54	2.24	12	2.72	1521.00	15978.00	43250	20240313	-17.23	12520	20230608	185.94	43250	-17.23	20240313	25050	42.91	20240116	43250	-17.23	20240313	12970	176.02	20230612	5.05	N	039440	500	79 억	713205	N	N	86	N	N
100	20240612	140418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35900	800	2	2.28	13999402550	391490	58.79	35100	36450	34750	45600	24600	35100	35759.29	4.51	68024	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5683	23.60	2.25	12	2.47	1521.00	15978.00	43250	20240313	-16.99	12520	20230608	186.74	43250	-16.99	20240313	25050	43.31	20240116	43250	-16.99	20240313	12970	176.79	20230612	5.05	N	039440	500	79 억	713205	N	N	86	N	N
101	20240612	130418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36000	900	2	2.56	9056567950	254693	38.25	35100	36000	34750	45600	24600	35100	35558.77	4.51	51499	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5699	23.67	2.25	12	1.61	1521.00	15978.00	43250	20240313	-16.76	12520	20230608	187.54	43250	-16.76	20240313	25050	43.71	20240116	43250	-16.76	20240313	12970	177.56	20230612	5.05	N	039440	500	79 억	713205	N	N	86	N	N
102	20240612	120416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35750	650	2	1.85	6867148550	193651	29.08	35100	35850	34750	45600	24600	35100	35461.48	4.51	26959	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5659	23.50	2.24	12	1.22	1521.00	15978.00	43250	20240313	-17.34	12520	20230608	185.54	43250	-17.34	20240313	25050	42.71	20240116	43250	-17.34	20240313	12970	175.64	20230612	5.05	N	039440	500	79 억	713205	N	N	86	N	N
103	20240612	110416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35800	700	2	1.99	5474978350	154653	23.23	35100	35850	34750	45600	24600	35100	35401.70	4.51	23358	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5667	23.54	2.24	12	0.98	1521.00	15978.00	43250	20240313	-17.23	12520	20230608	185.94	43250	-17.23	20240313	25050	42.91	20240116	43250	-17.23	20240313	12970	176.02	20230612	5.05	N	039440	500	79 억	713205	N	N	86	N	N
104	20240612	100417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35350	250	2	0.71	3399540000	96184	14.44	35100	35600	34750	45600	24600	35100	35344.14	4.51	17773	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5596	23.24	2.21	12	0.61	1521.00	15978.00	43250	20240313	-18.27	12520	20230608	182.35	43250	-18.27	20240313	25050	41.12	20240116	43250	-18.27	20240313	12970	172.55	20230612	5.05	N	039440	500	79 억	713205	N	N	86	N	N
105	20240612	090417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35200	100	2	0.28	494994300	14152	2.13	35100	35200	34750	45600	24600	35100	34976.94	4.51	-5205	36666	35882	35266	34482	33866	35575	34175	79	10500	500	22460	50	1	15830000	5572	23.14	2.20	12	0.09	1521.00	15978.00	43250	20240313	-18.61	12520	20230608	181.15	43250	-18.61	20240313	25050	40.52	20240116	43250	-18.61	20240313	12970	171.40	20230612	5.05	N	039440	500	79 억	713205	N	N	86	N	N
106	20240610	160413	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34100	250	2	0.74	11318709150	333202	53.32	34000	34500	33500	44000	23700	33850	33969.42	3.97	-11535	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5398	22.42	2.13	12	2.10	1521.00	15978.00	43250	20240313	-21.16	12320	20230601	176.79	43250	-21.16	20240313	25050	36.13	20240116	43250	-21.16	20240313	12970	162.91	20230612	5.28	N	039440	500	79 억	627944	N	N	536	N	N
107	20240610	150417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34200	350	2	1.03	10844133750	319298	51.09	34000	34500	33500	44000	23700	33850	33962.56	3.97	-11247	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5414	22.49	2.14	12	2.02	1521.00	15978.00	43250	20240313	-20.92	12320	20230601	177.60	43250	-20.92	20240313	25050	36.53	20240116	43250	-20.92	20240313	12970	163.69	20230612	5.28	N	039440	500	79 억	627944	N	N	6012	N	N
108	20240610	140415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34350	500	2	1.48	9754457300	287517	46.01	34000	34500	33500	44000	23700	33850	33926.65	3.97	-12294	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5438	22.58	2.15	12	1.82	1521.00	15978.00	43250	20240313	-20.58	12320	20230601	178.81	43250	-20.58	20240313	25050	37.13	20240116	43250	-20.58	20240313	12970	164.84	20230612	5.28	N	039440	500	79 억	627944	N	N	6012	N	N
109	20240610	130414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34200	350	2	1.03	8605620000	254025	40.65	34000	34500	33500	44000	23700	33850	33877.10	3.97	-18343	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5414	22.49	2.14	12	1.60	1521.00	15978.00	43250	20240313	-20.92	12320	20230601	177.60	43250	-20.92	20240313	25050	36.53	20240116	43250	-20.92	20240313	12970	163.69	20230612	5.28	N	039440	500	79 억	627944	N	N	6012	N	N
110	20240610	120415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33650	-200	5	-0.59	7372631450	217710	34.84	34000	34500	33500	44000	23700	33850	33864.49	3.97	-33275	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5327	22.12	2.11	12	1.38	1521.00	15978.00	43250	20240313	-22.20	12320	20230601	173.13	43250	-22.20	20240313	25050	34.33	20240116	43250	-22.20	20240313	12970	159.44	20230612	5.28	N	039440	500	79 억	627944	N	N	6012	N	N
111	20240610	110417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33650	-200	5	-0.59	6410159350	189052	30.25	34000	34500	33500	44000	23700	33850	33906.98	3.97	-39381	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5327	22.12	2.11	12	1.19	1521.00	15978.00	43250	20240313	-22.20	12320	20230601	173.13	43250	-22.20	20240313	25050	34.33	20240116	43250	-22.20	20240313	12970	159.44	20230612	5.28	N	039440	500	79 억	627944	N	N	6012	N	N
112	20240610	100414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34000	150	2	0.44	4491399650	132113	21.14	34000	34500	33650	44000	23700	33850	33997.09	3.97	-24546	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5382	22.35	2.13	12	0.83	1521.00	15978.00	43250	20240313	-21.39	12320	20230601	175.97	43250	-21.39	20240313	25050	35.73	20240116	43250	-21.39	20240313	12970	162.14	20230612	5.28	N	039440	500	79 억	627944	N	N	6012	N	N
113	20240610	090419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34050	200	2	0.59	1054735450	30833	4.93	34000	34500	34000	44000	23700	33850	34212.64	3.97	-11043	36116	34982	33666	32532	31216	35550	33100	79	10150	500	21660	50	1	15830000	5390	22.39	2.13	12	0.19	1521.00	15978.00	43250	20240313	-21.27	12320	20230601	176.38	43250	-21.27	20240313	25050	35.93	20240116	43250	-21.27	20240313	12970	162.53	20230612	5.28	N	039440	500	79 억	627944	N	N	6012	N	N
114	20240607	160427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33850	1700	2	5.29	21152154550	621331	255.55	32450	34800	32350	41750	22550	32150	34043.57	3.42	88118	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5358	22.26	2.12	12	3.93	1521.00	15978.00	43250	20240313	-21.73	12320	20230601	174.76	43250	-21.73	20240313	25050	35.13	20240116	43250	-21.73	20240313	12520	170.37	20230608	5.48	N	039440	500	79 억	541637	N	N	6008	N	N
115	20240607	150430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33900	1750	2	5.44	20603607650	605127	248.88	32450	34800	32350	41750	22550	32150	34048.58	3.42	90979	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5366	22.29	2.12	12	3.82	1521.00	15978.00	43250	20240313	-21.62	12320	20230601	175.16	43250	-21.62	20240313	25050	35.33	20240116	43250	-21.62	20240313	12520	170.77	20230608	5.48	N	039440	500	79 억	541637	N	N	728	N	N
116	20240607	140428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34050	1900	2	5.91	18742125350	550268	226.32	32450	34800	32350	41750	22550	32150	34060.19	3.42	102607	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5390	22.39	2.13	12	3.48	1521.00	15978.00	43250	20240313	-21.27	12320	20230601	176.38	43250	-21.27	20240313	25050	35.93	20240116	43250	-21.27	20240313	12520	171.96	20230608	5.48	N	039440	500	79 억	541637	N	N	728	N	N
117	20240607	130427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34150	2000	2	6.22	17831470850	523566	215.34	32450	34800	32350	41750	22550	32150	34057.93	3.42	108459	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5406	22.45	2.14	12	3.31	1521.00	15978.00	43250	20240313	-21.04	12320	20230601	177.19	43250	-21.04	20240313	25050	36.33	20240116	43250	-21.04	20240313	12520	172.76	20230608	5.48	N	039440	500	79 억	541637	N	N	728	N	N
118	20240607	120427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34050	1900	2	5.91	17150818350	503638	207.14	32450	34800	32350	41750	22550	32150	34054.07	3.42	111208	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5390	22.39	2.13	12	3.18	1521.00	15978.00	43250	20240313	-21.27	12320	20230601	176.38	43250	-21.27	20240313	25050	35.93	20240116	43250	-21.27	20240313	12520	171.96	20230608	5.48	N	039440	500	79 억	541637	N	N	728	N	N
119	20240607	110426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34050	1900	2	5.91	15817342150	464477	191.03	32450	34800	32350	41750	22550	32150	34054.32	3.42	119741	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5390	22.39	2.13	12	2.93	1521.00	15978.00	43250	20240313	-21.27	12320	20230601	176.38	43250	-21.27	20240313	25050	35.93	20240116	43250	-21.27	20240313	12520	171.96	20230608	5.48	N	039440	500	79 억	541637	N	N	728	N	N
120	20240607	100426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34350	2200	2	6.84	12995292900	382032	157.12	32450	34800	32350	41750	22550	32150	34016.51	3.42	97574	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5438	22.58	2.15	12	2.41	1521.00	15978.00	43250	20240313	-20.58	12320	20230601	178.81	43250	-20.58	20240313	25050	37.13	20240116	43250	-20.58	20240313	12520	174.36	20230608	5.48	N	039440	500	79 억	541637	N	N	728	N	N
121	20240607	090424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	300	2	0.93	312439800	9619	3.96	32450	32550	32350	41750	22550	32150	32483.43	3.42	-3121	33416	32782	32266	31632	31116	32525	31375	79	9600	500	20570	50	1	15830000	5137	21.33	2.03	12	0.06	1521.00	15978.00	43250	20240313	-24.97	12320	20230601	163.39	43250	-24.97	20240313	25050	29.54	20240116	43250	-24.97	20240313	12520	159.19	20230608	5.48	N	039440	500	79 억	541637	N	N	728	N	N
122	20240605	160423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32150	400	2	1.26	7779818300	241041	72.28	32700	32900	31750	41250	22250	31750	32276.04	3.56	-21797	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5089	21.14	2.01	12	1.52	1521.00	15978.00	43250	20240313	-25.66	12320	20230601	160.96	43250	-25.66	20240313	25050	28.34	20240116	43250	-25.66	20240313	12520	156.79	20230608	5.57	N	039440	500	79 억	563593	N	N	726	N	N
123	20240605	150424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32200	450	2	1.42	7167289400	222000	66.57	32700	32900	31750	41250	22250	31750	32285.09	3.56	-21977	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5097	21.17	2.02	12	1.40	1521.00	15978.00	43250	20240313	-25.55	12320	20230601	161.36	43250	-25.55	20240313	25050	28.54	20240116	43250	-25.55	20240313	12520	157.19	20230608	5.57	N	039440	500	79 억	563593	N	N	357	N	N
124	20240605	140422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32100	350	2	1.10	6183329600	191608	57.46	32700	32900	31750	41250	22250	31750	32270.73	3.56	-28797	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5081	21.10	2.01	12	1.21	1521.00	15978.00	43250	20240313	-25.78	12320	20230601	160.55	43250	-25.78	20240313	25050	28.14	20240116	43250	-25.78	20240313	12520	156.39	20230608	5.57	N	039440	500	79 억	563593	N	N	357	N	N
125	20240605	130425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	250	2	0.79	5667092450	175506	52.63	32700	32900	31750	41250	22250	31750	32290.02	3.56	-30076	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5066	21.04	2.00	12	1.11	1521.00	15978.00	43250	20240313	-26.01	12320	20230601	159.74	43250	-26.01	20240313	25050	27.74	20240116	43250	-26.01	20240313	12520	155.59	20230608	5.57	N	039440	500	79 억	563593	N	N	357	N	N
126	20240605	120423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32100	350	2	1.10	5092215600	157601	47.26	32700	32900	31750	41250	22250	31750	32310.81	3.56	-30013	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5081	21.10	2.01	12	1.00	1521.00	15978.00	43250	20240313	-25.78	12320	20230601	160.55	43250	-25.78	20240313	25050	28.14	20240116	43250	-25.78	20240313	12520	156.39	20230608	5.57	N	039440	500	79 억	563593	N	N	357	N	N
127	20240605	110425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32050	300	2	0.94	4572255200	141411	42.40	32700	32900	31750	41250	22250	31750	32333.09	3.56	-30551	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5074	21.07	2.01	12	0.89	1521.00	15978.00	43250	20240313	-25.90	12320	20230601	160.15	43250	-25.90	20240313	25050	27.94	20240116	43250	-25.90	20240313	12520	155.99	20230608	5.57	N	039440	500	79 억	563593	N	N	357	N	N
128	20240605	100425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31900	150	2	0.47	3683933850	113612	34.07	32700	32900	31900	41250	22250	31750	32425.57	3.56	-26170	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5050	20.97	2.00	12	0.72	1521.00	15978.00	43250	20240313	-26.24	12320	20230601	158.93	43250	-26.24	20240313	25050	27.35	20240116	43250	-26.24	20240313	12520	154.79	20230608	5.57	N	039440	500	79 억	563593	N	N	357	N	N
129	20240605	090423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	650	2	2.05	717855250	21979	6.59	32700	32900	32400	41250	22250	31750	32660.96	3.56	-1168	33750	32750	32100	31100	30450	33250	31600	79	9500	500	20320	50	1	15830000	5129	21.30	2.03	12	0.14	1521.00	15978.00	43250	20240313	-25.09	12320	20230601	162.99	43250	-25.09	20240313	25050	29.34	20240116	43250	-25.09	20240313	12520	158.79	20230608	5.57	N	039440	500	79 억	563593	N	N	357	N	N
130	20240604	160420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	150	2	0.47	10192744850	314281	111.72	31600	33100	31450	41050	22150	31600	32432.39	3.46	34240	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5026	20.87	1.99	12	1.99	1521.00	15978.00	43250	20240313	-26.59	12320	20230601	157.71	43250	-26.59	20240313	25050	26.75	20240116	43250	-26.59	20240313	12520	153.59	20230608	5.50	N	039440	500	79 억	547691	N	N	357	N	N
131	20240604	150421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	200	2	0.63	9697635850	298672	106.17	31600	33100	31450	41050	22150	31600	32469.18	3.46	30177	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5034	20.91	1.99	12	1.89	1521.00	15978.00	43250	20240313	-26.47	12320	20230601	158.12	43250	-26.47	20240313	25050	26.95	20240116	43250	-26.47	20240313	12520	153.99	20230608	5.50	N	039440	500	79 억	547691	N	N	531	N	N
132	20240604	140422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	800	2	2.53	8303805500	255241	90.73	31600	33100	31450	41050	22150	31600	32533.20	3.46	18321	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5129	21.30	2.03	12	1.61	1521.00	15978.00	43250	20240313	-25.09	12320	20230601	162.99	43250	-25.09	20240313	25050	29.34	20240116	43250	-25.09	20240313	12520	158.79	20230608	5.50	N	039440	500	79 억	547691	N	N	531	N	N
133	20240604	130420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32350	750	2	2.37	7689504950	236247	83.98	31600	33100	31450	41050	22150	31600	32548.58	3.46	13289	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5121	21.27	2.02	12	1.49	1521.00	15978.00	43250	20240313	-25.20	12320	20230601	162.58	43250	-25.20	20240313	25050	29.14	20240116	43250	-25.20	20240313	12520	158.39	20230608	5.50	N	039440	500	79 억	547691	N	N	531	N	N
134	20240604	120420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	800	2	2.53	7330308100	225117	80.02	31600	33100	31450	41050	22150	31600	32562.21	3.46	15518	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5129	21.30	2.03	12	1.42	1521.00	15978.00	43250	20240313	-25.09	12320	20230601	162.99	43250	-25.09	20240313	25050	29.34	20240116	43250	-25.09	20240313	12520	158.79	20230608	5.50	N	039440	500	79 억	547691	N	N	531	N	N
135	20240604	110417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	850	2	2.69	6923834550	212584	75.57	31600	33100	31450	41050	22150	31600	32569.88	3.46	19860	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5137	21.33	2.03	12	1.34	1521.00	15978.00	43250	20240313	-24.97	12320	20230601	163.39	43250	-24.97	20240313	25050	29.54	20240116	43250	-24.97	20240313	12520	159.19	20230608	5.50	N	039440	500	79 억	547691	N	N	531	N	N
136	20240604	100418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32650	1050	2	3.32	5856622150	179956	63.97	31600	33100	31450	41050	22150	31600	32544.75	3.46	19400	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5168	21.47	2.04	12	1.14	1521.00	15978.00	43250	20240313	-24.51	12320	20230601	165.02	43250	-24.51	20240313	25050	30.34	20240116	43250	-24.51	20240313	12520	160.78	20230608	5.50	N	039440	500	79 억	547691	N	N	531	N	N
137	20240604	090421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	200	2	0.63	336205550	10592	3.77	31600	31950	31450	41050	22150	31600	31741.46	3.46	966	32733	32166	31583	31016	30433	31875	30725	79	9450	500	20220	50	1	15830000	5034	20.91	1.99	12	0.07	1521.00	15978.00	43250	20240313	-26.47	12320	20230601	158.12	43250	-26.47	20240313	25050	26.95	20240116	43250	-26.47	20240313	12520	153.99	20230608	5.50	N	039440	500	79 억	547691	N	N	531	N	N
138	20240603	160415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31600	-350	5	-1.10	8769321350	279387	118.01	31950	32150	31000	41500	22400	31950	31387.37	3.42	7226	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	5002	20.78	1.98	12	1.76	1521.00	15978.00	43250	20240313	-26.94	12310	20230525	156.70	43250	-26.94	20240313	25050	26.15	20240116	43250	-26.94	20240313	12520	152.40	20230608	5.33	N	039440	500	79 억	541300	N	N	531	N	N
139	20240603	150417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	-450	5	-1.41	8086933500	257798	108.89	31950	32150	31000	41500	22400	31950	31369.23	3.42	6424	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	4986	20.71	1.97	12	1.63	1521.00	15978.00	43250	20240313	-27.17	12310	20230525	155.89	43250	-27.17	20240313	25050	25.75	20240116	43250	-27.17	20240313	12520	151.60	20230608	5.33	N	039440	500	79 억	541300	N	N	2	N	N
140	20240603	140415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31600	-350	5	-1.10	7427986050	236891	100.06	31950	32150	31000	41500	22400	31950	31356.10	3.42	5855	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	5002	20.78	1.98	12	1.50	1521.00	15978.00	43250	20240313	-26.94	12310	20230525	156.70	43250	-26.94	20240313	25050	26.15	20240116	43250	-26.94	20240313	12520	152.40	20230608	5.33	N	039440	500	79 억	541300	N	N	2	N	N
141	20240603	130416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31300	-650	5	-2.03	6635740400	211762	89.45	31950	32150	31000	41500	22400	31950	31335.80	3.42	-1601	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	4955	20.58	1.96	12	1.34	1521.00	15978.00	43250	20240313	-27.63	12310	20230525	154.26	43250	-27.63	20240313	25050	24.95	20240116	43250	-27.63	20240313	12520	150.00	20230608	5.33	N	039440	500	79 억	541300	N	N	2	N	N
142	20240603	120416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	-800	5	-2.50	6022697250	192118	81.15	31950	32150	31000	41500	22400	31950	31348.91	3.42	-8083	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	4931	20.48	1.95	12	1.21	1521.00	15978.00	43250	20240313	-27.98	12310	20230525	153.05	43250	-27.98	20240313	25050	24.35	20240116	43250	-27.98	20240313	12520	148.80	20230608	5.33	N	039440	500	79 억	541300	N	N	2	N	N
143	20240603	110414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	-800	5	-2.50	5041755050	160606	67.84	31950	32150	31000	41500	22400	31950	31392.03	3.42	-14226	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	4931	20.48	1.95	12	1.01	1521.00	15978.00	43250	20240313	-27.98	12310	20230525	153.05	43250	-27.98	20240313	25050	24.35	20240116	43250	-27.98	20240313	12520	148.80	20230608	5.33	N	039440	500	79 억	541300	N	N	2	N	N
144	20240603	100412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31050	-900	5	-2.82	3396600700	107761	45.52	31950	32150	31000	41500	22400	31950	31519.71	3.42	-8309	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	4915	20.41	1.94	12	0.68	1521.00	15978.00	43250	20240313	-28.21	12310	20230525	152.23	43250	-28.21	20240313	25050	23.95	20240116	43250	-28.21	20240313	12520	148.00	20230608	5.33	N	039440	500	79 억	541300	N	N	2	N	N
145	20240603	090412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31900	-50	5	-0.16	245329050	7679	3.24	31950	32150	31850	41500	22400	31950	31948.04	3.42	-3122	33183	32566	32033	31416	30883	32300	31150	79	9550	500	20440	50	1	15830000	5050	20.97	2.00	12	0.05	1521.00	15978.00	43250	20240313	-26.24	12310	20230525	159.14	43250	-26.24	20240313	25050	27.35	20240116	43250	-26.24	20240313	12520	154.79	20230608	5.33	N	039440	500	79 억	541300	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History