KissMeData/330860/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 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	161217	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	400	2	1.68	1331031700	55351	113.83	24000	24250	23750	31000	16700	23850	24046.74	1.50	1825	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2955	-9.75	1.31	12	0.45	-2488.00	18528.00	46400	20240312	-47.74	17290	20231031	40.25	46400	-47.74	20240312	23100	4.98	20240206	46400	-47.74	20240312	17290	40.25	20231031	5.51	N	330860	500	60 억	182219	N	N	40	N	N
3	20240628	151231	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	300	2	1.26	1214765850	50539	103.93	24000	24250	23750	31000	16700	23850	24036.21	1.50	1919	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2942	-9.71	1.30	12	0.41	-2488.00	18528.00	46400	20240312	-47.95	17290	20231031	39.68	46400	-47.95	20240312	23100	4.55	20240206	46400	-47.95	20240312	17290	39.68	20231031	5.51	N	330860	500	60 억	182219	N	N	29	N	N
4	20240628	141231	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	250	2	1.05	1092394500	45457	93.48	24000	24250	23750	31000	16700	23850	24031.38	1.50	3514	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2936	-9.69	1.30	12	0.37	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.51	N	330860	500	60 억	182219	N	N	29	N	N
5	20240628	131229	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	200	2	0.84	982193300	40883	84.08	24000	24250	23750	31000	16700	23850	24024.49	1.50	3060	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2930	-9.67	1.30	12	0.34	-2488.00	18528.00	46400	20240312	-48.17	17290	20231031	39.10	46400	-48.17	20240312	23100	4.11	20240206	46400	-48.17	20240312	17290	39.10	20231031	5.51	N	330860	500	60 억	182219	N	N	29	N	N
6	20240628	121226	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	200	2	0.84	819502100	34132	70.19	24000	24250	23750	31000	16700	23850	24009.79	1.50	-662	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2930	-9.67	1.30	12	0.28	-2488.00	18528.00	46400	20240312	-48.17	17290	20231031	39.10	46400	-48.17	20240312	23100	4.11	20240206	46400	-48.17	20240312	17290	39.10	20231031	5.51	N	330860	500	60 억	182219	N	N	29	N	N
7	20240628	111206	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	250	2	1.05	723711400	30146	62.00	24000	24250	23750	31000	16700	23850	24006.88	1.50	-903	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2936	-9.69	1.30	12	0.25	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.51	N	330860	500	60 억	182219	N	N	29	N	N
8	20240628	101202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	100	2	0.42	338769500	14111	29.02	24000	24250	23850	31000	16700	23850	24007.48	1.50	-3032	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2918	-9.63	1.29	12	0.12	-2488.00	18528.00	46400	20240312	-48.38	17290	20231031	38.52	46400	-48.38	20240312	23100	3.68	20240206	46400	-48.38	20240312	17290	38.52	20231031	5.51	N	330860	500	60 억	182219	N	N	29	N	N
9	20240628	091209	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	250	2	1.05	125397650	5218	10.73	24000	24200	23900	31000	16700	23850	24031.75	1.50	-2179	24850	24350	24100	23600	23350	24225	23475	61	7150	500	15260	50	1	12184045	2936	-9.69	1.30	12	0.04	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.51	N	330860	500	60 억	182219	N	N	29	N	N
10	20240627	161156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-850	5	-3.44	1152802850	47757	58.67	24300	24600	23850	32100	17300	24700	24139.82	1.55	-3481	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2906	-9.59	1.29	12	0.39	-2488.00	18528.00	46400	20240312	-48.60	17290	20231031	37.94	46400	-48.60	20240312	23100	3.25	20240206	46400	-48.60	20240312	17290	37.94	20231031	5.60	N	330860	500	60 억	188825	N	N	29	N	N
11	20240627	151203	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-750	5	-3.04	1008752500	41729	51.27	24300	24600	23950	32100	17300	24700	24173.90	1.55	-2611	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2918	-9.63	1.29	12	0.34	-2488.00	18528.00	46400	20240312	-48.38	17290	20231031	38.52	46400	-48.38	20240312	23100	3.68	20240206	46400	-48.38	20240312	17290	38.52	20231031	5.60	N	330860	500	60 억	188825	N	N	28	N	N
12	20240627	141202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-700	5	-2.83	908462750	37550	46.13	24300	24600	24000	32100	17300	24700	24193.42	1.55	-2379	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2924	-9.65	1.30	12	0.31	-2488.00	18528.00	46400	20240312	-48.28	17290	20231031	38.81	46400	-48.28	20240312	23100	3.90	20240206	46400	-48.28	20240312	17290	38.81	20231031	5.60	N	330860	500	60 억	188825	N	N	28	N	N
13	20240627	131202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-600	5	-2.43	743015400	30665	37.68	24300	24600	24000	32100	17300	24700	24230.08	1.55	-1	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2936	-9.69	1.30	12	0.25	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.60	N	330860	500	60 억	188825	N	N	28	N	N
14	20240627	121204	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-600	5	-2.43	703899750	29039	35.68	24300	24600	24000	32100	17300	24700	24239.81	1.55	-59	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2936	-9.69	1.30	12	0.24	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.60	N	330860	500	60 억	188825	N	N	28	N	N
15	20240627	111203	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-600	5	-2.43	591007100	24349	29.92	24300	24600	24050	32100	17300	24700	24272.34	1.55	-148	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2936	-9.69	1.30	12	0.20	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.60	N	330860	500	60 억	188825	N	N	28	N	N
16	20240627	101203	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-500	5	-2.02	434697650	17881	21.97	24300	24600	24100	32100	17300	24700	24310.59	1.55	1672	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2949	-9.73	1.31	12	0.15	-2488.00	18528.00	46400	20240312	-47.84	17290	20231031	39.97	46400	-47.84	20240312	23100	4.76	20240206	46400	-47.84	20240312	17290	39.97	20231031	5.60	N	330860	500	60 억	188825	N	N	28	N	N
17	20240627	091203	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-300	5	-1.21	152581650	6251	7.68	24300	24600	24250	32100	17300	24700	24409.16	1.55	-150	25600	25150	24400	23950	23200	25375	24175	61	7400	500	15800	50	1	12184045	2973	-9.81	1.32	12	0.05	-2488.00	18528.00	46400	20240312	-47.41	17290	20231031	41.12	46400	-47.41	20240312	23100	5.63	20240206	46400	-47.41	20240312	17290	41.12	20231031	5.60	N	330860	500	60 억	188825	N	N	28	N	N
18	20240626	161158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	850	2	3.56	1961180350	80496	104.34	23700	24850	23650	31000	16700	23850	24364.78	1.56	291	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	3009	-9.93	1.33	12	0.66	-2488.00	18528.00	46400	20240312	-46.77	17290	20231031	42.86	46400	-46.77	20240312	23100	6.93	20240206	46400	-46.77	20240312	17290	42.86	20231031	5.81	N	330860	500	60 억	190113	N	N	28	N	N
19	20240626	151202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	750	2	3.14	1879040450	77167	100.02	23700	24850	23650	31000	16700	23850	24351.82	1.56	280	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	2997	-9.89	1.33	12	0.63	-2488.00	18528.00	46400	20240312	-46.98	17290	20231031	42.28	46400	-46.98	20240312	23100	6.49	20240206	46400	-46.98	20240312	17290	42.28	20231031	5.81	N	330860	500	60 억	190113	N	N	10	N	N
20	20240626	141159	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	900	2	3.77	1684861450	69267	89.78	23700	24850	23650	31000	16700	23850	24325.75	1.56	-356	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	3016	-9.95	1.34	12	0.57	-2488.00	18528.00	46400	20240312	-46.66	17290	20231031	43.15	46400	-46.66	20240312	23100	7.14	20240206	46400	-46.66	20240312	17290	43.15	20231031	5.81	N	330860	500	60 억	190113	N	N	10	N	N
21	20240626	131200	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	900	2	3.77	1438750800	59317	76.88	23700	24800	23650	31000	16700	23850	24256.88	1.56	601	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	3016	-9.95	1.34	12	0.49	-2488.00	18528.00	46400	20240312	-46.66	17290	20231031	43.15	46400	-46.66	20240312	23100	7.14	20240206	46400	-46.66	20240312	17290	43.15	20231031	5.81	N	330860	500	60 억	190113	N	N	10	N	N
22	20240626	121157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	500	2	2.10	1185882200	48995	63.51	23700	24700	23650	31000	16700	23850	24205.83	1.56	-3040	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	2967	-9.79	1.31	12	0.40	-2488.00	18528.00	46400	20240312	-47.52	17290	20231031	40.83	46400	-47.52	20240312	23100	5.41	20240206	46400	-47.52	20240312	17290	40.83	20231031	5.81	N	330860	500	60 억	190113	N	N	10	N	N
23	20240626	111200	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	700	2	2.94	1089952650	45068	58.42	23700	24700	23650	31000	16700	23850	24186.36	1.56	-2983	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	2991	-9.87	1.33	12	0.37	-2488.00	18528.00	46400	20240312	-47.09	17290	20231031	41.99	46400	-47.09	20240312	23100	6.28	20240206	46400	-47.09	20240312	17290	41.99	20231031	5.81	N	330860	500	60 억	190113	N	N	10	N	N
24	20240626	101157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	700	2	2.94	759168700	31558	40.90	23700	24600	23650	31000	16700	23850	24057.83	1.56	-2643	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	2991	-9.87	1.33	12	0.26	-2488.00	18528.00	46400	20240312	-47.09	17290	20231031	41.99	46400	-47.09	20240312	23100	6.28	20240206	46400	-47.09	20240312	17290	41.99	20231031	5.81	N	330860	500	60 억	190113	N	N	10	N	N
25	20240626	091201	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	50	2	0.21	139058000	5821	7.54	23700	24050	23700	31000	16700	23850	23890.64	1.56	157	24550	24200	23700	23350	22850	24375	23525	61	7150	500	15260	50	1	12184045	2912	-9.61	1.29	12	0.05	-2488.00	18528.00	46400	20240312	-48.49	17290	20231031	38.23	46400	-48.49	20240312	23100	3.46	20240206	46400	-48.49	20240312	17290	38.23	20231031	5.81	N	330860	500	60 억	190113	N	N	10	N	N
26	20240625	161156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	250	2	1.06	1756754300	74382	54.05	23450	24050	23200	30650	16550	23600	23616.05	1.54	-2321	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2906	-9.59	1.29	12	0.61	-2488.00	18528.00	46400	20240312	-48.60	17290	20231031	37.94	46400	-48.60	20240312	23100	3.25	20240206	46400	-48.60	20240312	17290	37.94	20231031	5.82	N	330860	500	60 억	187756	N	N	10	N	N
27	20240625	151154	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	250	2	1.06	1652986650	70031	50.89	23450	24050	23200	30650	16550	23600	23603.65	1.54	-2512	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2906	-9.59	1.29	12	0.57	-2488.00	18528.00	46400	20240312	-48.60	17290	20231031	37.94	46400	-48.60	20240312	23100	3.25	20240206	46400	-48.60	20240312	17290	37.94	20231031	5.82	N	330860	500	60 억	187756	N	N	3	N	N
28	20240625	141158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	250	2	1.06	1472638900	62457	45.39	23450	24050	23200	30650	16550	23600	23578.37	1.54	-2675	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2906	-9.59	1.29	12	0.51	-2488.00	18528.00	46400	20240312	-48.60	17290	20231031	37.94	46400	-48.60	20240312	23100	3.25	20240206	46400	-48.60	20240312	17290	37.94	20231031	5.82	N	330860	500	60 억	187756	N	N	3	N	N
29	20240625	131158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	100	2	0.42	1362013900	57800	42.00	23450	24050	23200	30650	16550	23600	23564.11	1.54	-3642	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2888	-9.53	1.28	12	0.47	-2488.00	18528.00	46400	20240312	-48.92	17290	20231031	37.07	46400	-48.92	20240312	23100	2.60	20240206	46400	-48.92	20240312	17290	37.07	20231031	5.82	N	330860	500	60 억	187756	N	N	3	N	N
30	20240625	121201	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	100	2	0.42	1270207500	53933	39.19	23450	24050	23200	30650	16550	23600	23551.38	1.54	-4072	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2888	-9.53	1.28	12	0.44	-2488.00	18528.00	46400	20240312	-48.92	17290	20231031	37.07	46400	-48.92	20240312	23100	2.60	20240206	46400	-48.92	20240312	17290	37.07	20231031	5.82	N	330860	500	60 억	187756	N	N	3	N	N
31	20240625	111159	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	350	2	1.48	1177906450	50057	36.37	23450	24050	23200	30650	16550	23600	23530.99	1.54	-2605	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2918	-9.63	1.29	12	0.41	-2488.00	18528.00	46400	20240312	-48.38	17290	20231031	38.52	46400	-48.38	20240312	23100	3.68	20240206	46400	-48.38	20240312	17290	38.52	20231031	5.82	N	330860	500	60 억	187756	N	N	3	N	N
32	20240625	101157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	0	3	0.00	884336200	37717	27.41	23450	23700	23200	30650	16550	23600	23445.69	1.54	-621	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2875	-9.49	1.27	12	0.31	-2488.00	18528.00	46400	20240312	-49.14	17290	20231031	36.50	46400	-49.14	20240312	23100	2.16	20240206	46400	-49.14	20240312	17290	36.50	20231031	5.82	N	330860	500	60 억	187756	N	N	3	N	N
33	20240625	091157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	-150	5	-0.64	440937600	18735	13.61	23450	23700	23450	30650	16550	23600	23534.71	1.54	-2404	24900	24250	23900	23250	22900	24075	23075	61	7050	500	15100	50	1	12184045	2857	-9.43	1.27	12	0.15	-2488.00	18528.00	46400	20240312	-49.46	17290	20231031	35.63	46400	-49.46	20240312	23100	1.52	20240206	46400	-49.46	20240312	17290	35.63	20231031	5.82	N	330860	500	60 억	187756	N	N	3	N	N
34	20240624	161157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-1050	5	-4.26	3250224500	136344	79.67	24250	24550	23550	32000	17300	24650	23838.97	1.30	31964	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2875	-9.49	1.27	12	1.12	-2488.00	18528.00	46400	20240312	-49.14	17290	20231031	36.50	46400	-49.14	20240312	23100	2.16	20240206	46400	-49.14	20240312	17290	36.50	20231031	5.78	N	330860	500	60 억	158879	N	N	3	N	N
35	20240624	151153	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-1000	5	-4.06	3078192600	129058	75.41	24250	24550	23550	32000	17300	24650	23851.08	1.30	31279	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2882	-9.51	1.28	12	1.06	-2488.00	18528.00	46400	20240312	-49.03	17290	20231031	36.78	46400	-49.03	20240312	23100	2.38	20240206	46400	-49.03	20240312	17290	36.78	20231031	5.78	N	330860	500	60 억	158879	N	N	134	N	N
36	20240624	141154	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-1050	5	-4.26	2554013500	106887	62.46	24250	24550	23600	32000	17300	24650	23894.34	1.30	19882	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2875	-9.49	1.27	12	0.88	-2488.00	18528.00	46400	20240312	-49.14	17290	20231031	36.50	46400	-49.14	20240312	23100	2.16	20240206	46400	-49.14	20240312	17290	36.50	20231031	5.78	N	330860	500	60 억	158879	N	N	134	N	N
37	20240624	131152	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-900	5	-3.65	2285124400	95520	55.82	24250	24550	23700	32000	17300	24650	23922.80	1.30	19512	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2894	-9.55	1.28	12	0.78	-2488.00	18528.00	46400	20240312	-48.81	17290	20231031	37.36	46400	-48.81	20240312	23100	2.81	20240206	46400	-48.81	20240312	17290	37.36	20231031	5.78	N	330860	500	60 억	158879	N	N	134	N	N
38	20240624	121153	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-850	5	-3.45	2099775450	87725	51.26	24250	24550	23700	32000	17300	24650	23935.68	1.30	20243	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2900	-9.57	1.28	12	0.72	-2488.00	18528.00	46400	20240312	-48.71	17290	20231031	37.65	46400	-48.71	20240312	23100	3.03	20240206	46400	-48.71	20240312	17290	37.65	20231031	5.78	N	330860	500	60 억	158879	N	N	134	N	N
39	20240624	111156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-800	5	-3.25	1915900650	79994	46.74	24250	24550	23700	32000	17300	24650	23950.34	1.30	17812	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2906	-9.59	1.29	12	0.66	-2488.00	18528.00	46400	20240312	-48.60	17290	20231031	37.94	46400	-48.60	20240312	23100	3.25	20240206	46400	-48.60	20240312	17290	37.94	20231031	5.78	N	330860	500	60 억	158879	N	N	134	N	N
40	20240624	101154	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-800	5	-3.25	1359352500	56604	33.08	24250	24550	23800	32000	17300	24650	24014.85	1.30	16739	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2906	-9.59	1.29	12	0.46	-2488.00	18528.00	46400	20240312	-48.60	17290	20231031	37.94	46400	-48.60	20240312	23100	3.25	20240206	46400	-48.60	20240312	17290	37.94	20231031	5.78	N	330860	500	60 억	158879	N	N	134	N	N
41	20240624	091154	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-650	5	-2.64	571067550	23633	13.81	24250	24550	23900	32000	17300	24650	24163.47	1.30	6445	26850	25750	25200	24100	23550	25475	23825	61	7350	500	15770	50	1	12184045	2924	-9.65	1.30	12	0.19	-2488.00	18528.00	46400	20240312	-48.28	17290	20231031	38.81	46400	-48.28	20240312	23100	3.90	20240206	46400	-48.28	20240312	17290	38.81	20231031	5.78	N	330860	500	60 억	158879	N	N	134	N	N
42	20240621	161114	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-1850	5	-6.98	4229485150	167628	212.85	26300	26300	24650	34450	18550	26500	25235.10	1.66	-33479	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3003	-9.91	1.33	12	1.38	-2488.00	18528.00	46400	20240312	-46.88	17290	20231031	42.57	46400	-46.88	20240312	23100	6.71	20240206	46400	-46.88	20240312	17290	42.57	20231031	5.70	N	330860	500	60 억	201692	N	N	134	N	N
43	20240621	151115	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-1700	5	-6.42	3814354850	150834	191.52	26300	26300	24800	34450	18550	26500	25288.23	1.66	-32569	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3022	-9.97	1.34	12	1.24	-2488.00	18528.00	46400	20240312	-46.55	17290	20231031	43.44	46400	-46.55	20240312	23100	7.36	20240206	46400	-46.55	20240312	17290	43.44	20231031	5.70	N	330860	500	60 억	201692	N	N	115	N	N
44	20240621	141113	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-1450	5	-5.47	2737450450	107727	136.79	26300	26300	25050	34450	18550	26500	25410.74	1.66	-23628	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3052	-10.07	1.35	12	0.88	-2488.00	18528.00	46400	20240312	-46.01	17290	20231031	44.88	46400	-46.01	20240312	23100	8.44	20240206	46400	-46.01	20240312	17290	44.88	20231031	5.70	N	330860	500	60 억	201692	N	N	115	N	N
45	20240621	131114	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-1050	5	-3.96	1916699800	75150	95.42	26300	26300	25300	34450	18550	26500	25504.66	1.66	-10465	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3101	-10.23	1.37	12	0.62	-2488.00	18528.00	46400	20240312	-45.15	17290	20231031	47.19	46400	-45.15	20240312	23100	10.17	20240206	46400	-45.15	20240312	17290	47.19	20231031	5.70	N	330860	500	60 억	201692	N	N	115	N	N
46	20240621	121118	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-1150	5	-4.34	1743662750	68332	86.77	26300	26300	25300	34450	18550	26500	25517.15	1.66	-8010	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3089	-10.19	1.37	12	0.56	-2488.00	18528.00	46400	20240312	-45.37	17290	20231031	46.62	46400	-45.37	20240312	23100	9.74	20240206	46400	-45.37	20240312	17290	46.62	20231031	5.70	N	330860	500	60 억	201692	N	N	115	N	N
47	20240621	111116	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-1150	5	-4.34	1467481850	57437	72.93	26300	26300	25300	34450	18550	26500	25549.00	1.66	-7424	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3089	-10.19	1.37	12	0.47	-2488.00	18528.00	46400	20240312	-45.37	17290	20231031	46.62	46400	-45.37	20240312	23100	9.74	20240206	46400	-45.37	20240312	17290	46.62	20231031	5.70	N	330860	500	60 억	201692	N	N	115	N	N
48	20240621	101112	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-950	5	-3.58	1206088100	47157	59.88	26300	26300	25300	34450	18550	26500	25575.52	1.66	-7020	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3113	-10.27	1.38	12	0.39	-2488.00	18528.00	46400	20240312	-44.94	17290	20231031	47.77	46400	-44.94	20240312	23100	10.61	20240206	46400	-44.94	20240312	17290	47.77	20231031	5.70	N	330860	500	60 억	201692	N	N	115	N	N
49	20240621	091117	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-650	5	-2.45	276025700	10623	13.49	26300	26300	25800	34450	18550	26500	25982.56	1.66	-4433	27566	27032	26566	26032	25566	26800	25800	61	7950	500	16960	50	1	12184045	3150	-10.39	1.40	12	0.09	-2488.00	18528.00	46400	20240312	-44.29	17290	20231031	49.51	46400	-44.29	20240312	23100	11.90	20240206	46400	-44.29	20240312	17290	49.51	20231031	5.70	N	330860	500	60 억	201692	N	N	115	N	N
50	20240620	161109	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-300	5	-1.12	2059194900	77667	55.69	26900	27100	26100	34800	18800	26800	26513.41	1.63	1062	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3229	-10.65	1.43	12	0.64	-2488.00	18528.00	46400	20240312	-42.89	17290	20231031	53.27	46400	-42.89	20240312	23100	14.72	20240206	46400	-42.89	20240312	17290	53.27	20231031	5.75	N	330860	500	60 억	198229	N	N	115	N	N
51	20240620	151106	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	-350	5	-1.31	1983562950	74811	53.64	26900	27100	26100	34800	18800	26800	26514.32	1.63	411	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3223	-10.63	1.43	12	0.61	-2488.00	18528.00	46400	20240312	-43.00	17290	20231031	52.98	46400	-43.00	20240312	23100	14.50	20240206	46400	-43.00	20240312	17290	52.98	20231031	5.75	N	330860	500	60 억	198229	N	N	1080	N	N
52	20240620	141111	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-300	5	-1.12	1793863600	67641	48.50	26900	27100	26100	34800	18800	26800	26520.36	1.63	290	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3229	-10.65	1.43	12	0.56	-2488.00	18528.00	46400	20240312	-42.89	17290	20231031	53.27	46400	-42.89	20240312	23100	14.72	20240206	46400	-42.89	20240312	17290	53.27	20231031	5.75	N	330860	500	60 억	198229	N	N	1080	N	N
53	20240620	131110	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	-400	5	-1.49	1591708900	60026	43.04	26900	27100	26100	34800	18800	26800	26516.99	1.63	-1812	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3217	-10.61	1.42	12	0.49	-2488.00	18528.00	46400	20240312	-43.10	17290	20231031	52.69	46400	-43.10	20240312	23100	14.29	20240206	46400	-43.10	20240312	17290	52.69	20231031	5.75	N	330860	500	60 억	198229	N	N	1080	N	N
54	20240620	121108	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-300	5	-1.12	1392298000	52479	37.63	26900	27100	26100	34800	18800	26800	26530.57	1.63	-5100	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3229	-10.65	1.43	12	0.43	-2488.00	18528.00	46400	20240312	-42.89	17290	20231031	53.27	46400	-42.89	20240312	23100	14.72	20240206	46400	-42.89	20240312	17290	53.27	20231031	5.75	N	330860	500	60 억	198229	N	N	1080	N	N
55	20240620	111110	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-300	5	-1.12	840178250	31503	22.59	26900	27100	26500	34800	18800	26800	26669.79	1.63	-4034	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3229	-10.65	1.43	12	0.26	-2488.00	18528.00	46400	20240312	-42.89	17290	20231031	53.27	46400	-42.89	20240312	23100	14.72	20240206	46400	-42.89	20240312	17290	53.27	20231031	5.75	N	330860	500	60 억	198229	N	N	1080	N	N
56	20240620	101112	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-200	5	-0.75	609311000	22806	16.35	26900	27100	26500	34800	18800	26800	26717.14	1.63	-2949	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3241	-10.69	1.44	12	0.19	-2488.00	18528.00	46400	20240312	-42.67	17290	20231031	53.85	46400	-42.67	20240312	23100	15.15	20240206	46400	-42.67	20240312	17290	53.85	20231031	5.75	N	330860	500	60 억	198229	N	N	1080	N	N
57	20240620	091116	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-50	5	-0.19	192420250	7161	5.13	26900	27100	26700	34800	18800	26800	26870.58	1.63	1306	28400	27600	27000	26200	25600	27300	25900	61	8000	500	17150	50	1	12184045	3259	-10.75	1.44	12	0.06	-2488.00	18528.00	46400	20240312	-42.35	17290	20231031	54.71	46400	-42.35	20240312	23100	15.80	20240206	46400	-42.35	20240312	17290	54.71	20231031	5.75	N	330860	500	60 억	198229	N	N	1080	N	N
58	20240619	161104	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-350	5	-1.29	3766534450	138728	177.11	27350	27800	26400	35250	19050	27150	27151.48	1.66	-1093	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3265	-10.77	1.45	12	1.14	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	5.73	N	330860	500	60 억	201923	N	N	1079	N	N
59	20240619	151105	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-250	5	-0.92	3576451000	131654	168.08	27350	27800	26400	35250	19050	27150	27165.53	1.66	-236	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3278	-10.81	1.45	12	1.08	-2488.00	18528.00	46400	20240312	-42.03	17290	20231031	55.58	46400	-42.03	20240312	23100	16.45	20240206	46400	-42.03	20240312	17290	55.58	20231031	5.73	N	330860	500	60 억	201923	N	N	123	N	N
60	20240619	141114	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-400	5	-1.47	3307379650	121606	155.25	27350	27800	26400	35250	19050	27150	27197.50	1.66	-2713	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3259	-10.75	1.44	12	1.00	-2488.00	18528.00	46400	20240312	-42.35	17290	20231031	54.71	46400	-42.35	20240312	23100	15.80	20240206	46400	-42.35	20240312	17290	54.71	20231031	5.73	N	330860	500	60 억	201923	N	N	123	N	N
61	20240619	131101	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-350	5	-1.29	2961147300	108595	138.64	27350	27800	26400	35250	19050	27150	27267.81	1.66	-5628	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3265	-10.77	1.45	12	0.89	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	5.73	N	330860	500	60 억	201923	N	N	123	N	N
62	20240619	121103	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	-200	5	-0.74	2328691350	84884	108.37	27350	27800	26950	35250	19050	27150	27433.81	1.66	-8391	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3284	-10.83	1.45	12	0.70	-2488.00	18528.00	46400	20240312	-41.92	17290	20231031	55.87	46400	-41.92	20240312	23100	16.67	20240206	46400	-41.92	20240312	17290	55.87	20231031	5.73	N	330860	500	60 억	201923	N	N	123	N	N
63	20240619	111106	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	350	2	1.29	1708975100	62123	79.31	27350	27800	27150	35250	19050	27150	27509.54	1.66	1708	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3351	-11.05	1.48	12	0.51	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	5.73	N	330860	500	60 억	201923	N	N	123	N	N
64	20240619	101109	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	250	2	0.92	1289661000	46933	59.92	27350	27800	27150	35250	19050	27150	27478.77	1.66	938	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3338	-11.01	1.48	12	0.39	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	5.73	N	330860	500	60 억	201923	N	N	123	N	N
65	20240619	091112	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	250	2	0.92	337135550	12346	15.76	27350	27450	27150	35250	19050	27150	27307.27	1.66	5377	27916	27532	27166	26782	26416	27725	26975	61	8100	500	17370	50	1	12184045	3338	-11.01	1.48	12	0.10	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	5.73	N	330860	500	60 억	201923	N	N	123	N	N
66	20240618	161059	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	150	2	0.56	2113040250	77881	94.19	27000	27550	26800	35100	18900	27000	27131.65	1.58	6490	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3308	-10.91	1.47	12	0.64	-2488.00	18528.00	46400	20240312	-41.49	17290	20231031	57.03	46400	-41.49	20240312	23100	17.53	20240206	46400	-41.49	20240312	17290	57.03	20231031	5.75	N	330860	500	60 억	192913	N	N	123	N	N
67	20240618	151058	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	150	2	0.56	1938489100	71447	86.41	27000	27550	26800	35100	18900	27000	27131.85	1.58	4872	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3308	-10.91	1.47	12	0.59	-2488.00	18528.00	46400	20240312	-41.49	17290	20231031	57.03	46400	-41.49	20240312	23100	17.53	20240206	46400	-41.49	20240312	17290	57.03	20231031	5.75	N	330860	500	60 억	192913	N	N	903	N	N
68	20240618	141102	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	50	2	0.19	1608254650	59250	71.66	27000	27550	26800	35100	18900	27000	27143.54	1.58	-72	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3296	-10.87	1.46	12	0.49	-2488.00	18528.00	46400	20240312	-41.70	17290	20231031	56.45	46400	-41.70	20240312	23100	17.10	20240206	46400	-41.70	20240312	17290	56.45	20231031	5.75	N	330860	500	60 억	192913	N	N	903	N	N
69	20240618	131104	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	100	2	0.37	1441397800	53092	64.21	27000	27550	26800	35100	18900	27000	27149.06	1.58	959	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3302	-10.89	1.46	12	0.44	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	5.75	N	330860	500	60 억	192913	N	N	903	N	N
70	20240618	121100	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	0	3	0.00	1240129500	45672	55.24	27000	27550	26800	35100	18900	27000	27152.95	1.58	3207	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3290	-10.85	1.46	12	0.37	-2488.00	18528.00	46400	20240312	-41.81	17290	20231031	56.16	46400	-41.81	20240312	23100	16.88	20240206	46400	-41.81	20240312	17290	56.16	20231031	5.75	N	330860	500	60 억	192913	N	N	903	N	N
71	20240618	111100	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	100	2	0.37	1051391750	38709	46.81	27000	27550	26800	35100	18900	27000	27161.43	1.58	4931	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3302	-10.89	1.46	12	0.32	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	5.75	N	330860	500	60 억	192913	N	N	903	N	N
72	20240618	101059	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	150	2	0.56	680458000	24953	30.18	27000	27550	26950	35100	18900	27000	27269.60	1.58	2391	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3308	-10.91	1.47	12	0.20	-2488.00	18528.00	46400	20240312	-41.49	17290	20231031	57.03	46400	-41.49	20240312	23100	17.53	20240206	46400	-41.49	20240312	17290	57.03	20231031	5.75	N	330860	500	60 억	192913	N	N	903	N	N
73	20240618	091109	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	400	2	1.48	162012900	5958	7.21	27000	27400	26950	35100	18900	27000	27192.53	1.58	553	27866	27432	27216	26782	26566	27325	26675	61	8100	500	17280	50	1	12184045	3338	-11.01	1.48	12	0.05	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	5.75	N	330860	500	60 억	192913	N	N	903	N	N
74	20240617	161051	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-950	5	-3.40	2236196300	81992	66.05	27400	27650	27000	36300	19600	27950	27273.17	1.69	-12446	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3290	-10.85	1.46	12	0.67	-2488.00	18528.00	46400	20240312	-41.81	17290	20231031	56.16	46400	-41.81	20240312	23100	16.88	20240206	46400	-41.81	20240312	17290	56.16	20231031	5.76	N	330860	500	60 억	205360	N	N	903	N	N
75	20240617	151059	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	-900	5	-3.22	1980331350	72520	58.42	27400	27650	27000	36300	19600	27950	27306.31	1.69	-11161	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3296	-10.87	1.46	12	0.60	-2488.00	18528.00	46400	20240312	-41.70	17290	20231031	56.45	46400	-41.70	20240312	23100	17.10	20240206	46400	-41.70	20240312	17290	56.45	20231031	5.76	N	330860	500	60 억	205360	N	N	2510	N	N
76	20240617	141048	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-850	5	-3.04	1607987250	58775	47.35	27400	27650	27000	36300	19600	27950	27357.13	1.69	-9476	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3302	-10.89	1.46	12	0.48	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	5.76	N	330860	500	60 억	205360	N	N	2510	N	N
77	20240617	131048	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-600	5	-2.15	1147069800	41839	33.71	27400	27650	27200	36300	19600	27950	27414.73	1.69	-9192	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3332	-10.99	1.48	12	0.34	-2488.00	18528.00	46400	20240312	-41.06	17290	20231031	58.18	46400	-41.06	20240312	23100	18.40	20240206	46400	-41.06	20240312	17290	58.18	20231031	5.76	N	330860	500	60 억	205360	N	N	2510	N	N
78	20240617	121049	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-550	5	-1.97	1064065050	38805	31.26	27400	27650	27200	36300	19600	27950	27419.17	1.69	-8911	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3338	-11.01	1.48	12	0.32	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	5.76	N	330860	500	60 억	205360	N	N	2510	N	N
79	20240617	111041	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-550	5	-1.97	830824600	30301	24.41	27400	27650	27200	36300	19600	27950	27416.92	1.69	-3866	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3338	-11.01	1.48	12	0.25	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	5.76	N	330860	500	60 억	205360	N	N	2510	N	N
80	20240617	101040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-350	5	-1.25	684939550	24992	20.13	27400	27650	27200	36300	19600	27950	27403.71	1.69	-1240	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3363	-11.09	1.49	12	0.21	-2488.00	18528.00	46400	20240312	-40.52	17290	20231031	59.63	46400	-40.52	20240312	23100	19.48	20240206	46400	-40.52	20240312	17290	59.63	20231031	5.76	N	330860	500	60 억	205360	N	N	2510	N	N
81	20240617	091044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-750	5	-2.68	295786550	10811	8.71	27400	27650	27200	36300	19600	27950	27353.10	1.69	-2356	29016	28482	27766	27232	26516	28125	26875	61	8350	500	17880	50	1	12184045	3314	-10.93	1.47	12	0.09	-2488.00	18528.00	46400	20240312	-41.38	17290	20231031	57.32	46400	-41.38	20240312	23100	17.75	20240206	46400	-41.38	20240312	17290	57.32	20231031	5.76	N	330860	500	60 억	205360	N	N	2510	N	N
82	20240614	160911	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27950	-200	5	-0.71	3395650400	123093	105.36	28200	28300	27050	36550	19750	28150	27584.17	1.66	14864	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3405	-11.23	1.51	12	1.01	-2488.00	18528.00	46400	20240312	-39.76	17290	20231031	61.65	46400	-39.76	20240312	23100	21.00	20240206	46400	-39.76	20240312	17290	61.65	20231031	5.83	N	330860	500	60 억	202449	N	N	2510	N	N
83	20240614	150915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	-600	5	-2.13	2923155450	106133	90.84	28200	28300	27050	36550	19750	28150	27542.38	1.66	5972	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3357	-11.07	1.49	12	0.87	-2488.00	18528.00	46400	20240312	-40.62	17290	20231031	59.34	46400	-40.62	20240312	23100	19.26	20240206	46400	-40.62	20240312	17290	59.34	20231031	5.83	N	330860	500	60 억	202449	N	N	550	N	N
84	20240614	140914	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-750	5	-2.66	2544597750	92310	79.01	28200	28300	27050	36550	19750	28150	27565.79	1.66	-472	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3338	-11.01	1.48	12	0.76	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	5.83	N	330860	500	60 억	202449	N	N	550	N	N
85	20240614	130916	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-750	5	-2.66	2389632750	86652	74.17	28200	28300	27050	36550	19750	28150	27577.35	1.66	-2753	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3338	-11.01	1.48	12	0.71	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	5.83	N	330860	500	60 억	202449	N	N	550	N	N
86	20240614	120919	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-550	5	-1.95	2241877150	81277	69.57	28200	28300	27050	36550	19750	28150	27583.17	1.66	-3310	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3363	-11.09	1.49	12	0.67	-2488.00	18528.00	46400	20240312	-40.52	17290	20231031	59.63	46400	-40.52	20240312	23100	19.48	20240206	46400	-40.52	20240312	17290	59.63	20231031	5.83	N	330860	500	60 억	202449	N	N	550	N	N
87	20240614	111030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	-650	5	-2.31	1444691450	52085	44.58	28200	28300	27300	36550	19750	28150	27737.19	1.66	-11300	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3351	-11.05	1.48	12	0.43	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	5.83	N	330860	500	60 억	202449	N	N	550	N	N
88	20240614	101029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	-450	5	-1.60	968774050	34762	29.75	28200	28300	27600	36550	19750	28150	27868.77	1.66	-6754	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3375	-11.13	1.50	12	0.29	-2488.00	18528.00	46400	20240312	-40.30	17290	20231031	60.21	46400	-40.30	20240312	23100	19.91	20240206	46400	-40.30	20240312	17290	60.21	20231031	5.83	N	330860	500	60 억	202449	N	N	550	N	N
89	20240614	091035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	-250	5	-0.89	310613500	11055	9.46	28200	28300	27900	36550	19750	28150	28097.11	1.66	111	28816	28482	28166	27832	27516	28325	27675	61	8400	500	18010	50	1	12184045	3399	-11.21	1.51	12	0.09	-2488.00	18528.00	46400	20240312	-39.87	17290	20231031	61.36	46400	-39.87	20240312	23100	20.78	20240206	46400	-39.87	20240312	17290	61.36	20231031	5.83	N	330860	500	60 억	202449	N	N	550	N	N
90	20240613	161018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	50	2	0.18	3254396550	115744	84.24	28450	28500	27850	36500	19700	28100	28117.19	1.59	10525	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3430	-11.31	1.52	12	0.95	-2488.00	18528.00	46400	20240312	-39.33	17290	20231031	62.81	46400	-39.33	20240312	23100	21.86	20240206	46400	-39.33	20240312	17290	62.81	20231031	6.01	N	330860	500	60 억	193879	N	N	550	N	N
91	20240613	151036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	50	2	0.18	2965197700	105464	76.76	28450	28500	27850	36500	19700	28100	28115.76	1.59	6797	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3430	-11.31	1.52	12	0.87	-2488.00	18528.00	46400	20240312	-39.33	17290	20231031	62.81	46400	-39.33	20240312	23100	21.86	20240206	46400	-39.33	20240312	17290	62.81	20231031	6.01	N	330860	500	60 억	193879	N	N	143	N	N
92	20240613	141025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	-100	5	-0.36	2569283200	91370	66.50	28450	28500	27850	36500	19700	28100	28119.59	1.59	1986	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3412	-11.25	1.51	12	0.75	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	6.01	N	330860	500	60 억	193879	N	N	143	N	N
93	20240613	131022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	-100	5	-0.36	2155102000	76542	55.71	28450	28500	27950	36500	19700	28100	28155.94	1.59	32	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3412	-11.25	1.51	12	0.63	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	6.01	N	330860	500	60 억	193879	N	N	143	N	N
94	20240613	121026	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28050	-50	5	-0.18	1930755550	68530	49.88	28450	28500	27950	36500	19700	28100	28174.06	1.59	-1241	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3418	-11.27	1.51	12	0.56	-2488.00	18528.00	46400	20240312	-39.55	17290	20231031	62.23	46400	-39.55	20240312	23100	21.43	20240206	46400	-39.55	20240312	17290	62.23	20231031	6.01	N	330860	500	60 억	193879	N	N	143	N	N
95	20240613	111020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	-100	5	-0.36	1597913500	56660	41.24	28450	28500	27950	36500	19700	28100	28202.11	1.59	-5888	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3412	-11.25	1.51	12	0.47	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	6.01	N	330860	500	60 억	193879	N	N	143	N	N
96	20240613	101019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	50	2	0.18	1221318800	43230	31.46	28450	28500	28050	36500	19700	28100	28252.27	1.59	-5194	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3430	-11.31	1.52	12	0.35	-2488.00	18528.00	46400	20240312	-39.33	17290	20231031	62.81	46400	-39.33	20240312	23100	21.86	20240206	46400	-39.33	20240312	17290	62.81	20231031	6.01	N	330860	500	60 억	193879	N	N	143	N	N
97	20240613	091028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28350	250	2	0.89	476751300	16807	12.23	28450	28500	28200	36500	19700	28100	28369.04	1.59	207	28700	28400	28050	27750	27400	28550	27900	61	8400	500	17980	50	1	12184045	3454	-11.39	1.53	12	0.14	-2488.00	18528.00	46400	20240312	-38.90	17290	20231031	63.97	46400	-38.90	20240312	23100	22.73	20240206	46400	-38.90	20240312	17290	63.97	20231031	6.01	N	330860	500	60 억	193879	N	N	143	N	N
98	20240612	161010	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	550	2	2.00	3759271450	133931	115.82	27700	28350	27700	35800	19300	27550	28068.92	1.62	-5135	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3424	-11.29	1.52	12	1.10	-2488.00	18528.00	46400	20240312	-39.44	17290	20231031	62.52	46400	-39.44	20240312	23100	21.65	20240206	46400	-39.44	20240312	17290	62.52	20231031	5.95	N	330860	500	60 억	196894	N	N	143	N	N
99	20240612	151022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	550	2	2.00	3560360200	126837	109.68	27700	28350	27700	35800	19300	27550	28070.60	1.62	-5594	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3424	-11.29	1.52	12	1.04	-2488.00	18528.00	46400	20240312	-39.44	17290	20231031	62.52	46400	-39.44	20240312	23100	21.65	20240206	46400	-39.44	20240312	17290	62.52	20231031	5.95	N	330860	500	60 억	196894	N	N	16	N	N
100	20240612	141014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28050	500	2	1.81	3064999750	109148	94.38	27700	28350	27700	35800	19300	27550	28081.42	1.62	-3852	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3418	-11.27	1.51	12	0.90	-2488.00	18528.00	46400	20240312	-39.55	17290	20231031	62.23	46400	-39.55	20240312	23100	21.43	20240206	46400	-39.55	20240312	17290	62.23	20231031	5.95	N	330860	500	60 억	196894	N	N	16	N	N
101	20240612	131016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	600	2	2.18	2576592500	91773	79.36	27700	28350	27700	35800	19300	27550	28076.05	1.62	492	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3430	-11.31	1.52	12	0.75	-2488.00	18528.00	46400	20240312	-39.33	17290	20231031	62.81	46400	-39.33	20240312	23100	21.86	20240206	46400	-39.33	20240312	17290	62.81	20231031	5.95	N	330860	500	60 억	196894	N	N	16	N	N
102	20240612	121015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	550	2	2.00	2316762100	82525	71.36	27700	28350	27700	35800	19300	27550	28073.83	1.62	-1441	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3424	-11.29	1.52	12	0.68	-2488.00	18528.00	46400	20240312	-39.44	17290	20231031	62.52	46400	-39.44	20240312	23100	21.65	20240206	46400	-39.44	20240312	17290	62.52	20231031	5.95	N	330860	500	60 억	196894	N	N	16	N	N
103	20240612	111013	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	450	2	1.63	2125281400	75698	65.46	27700	28350	27700	35800	19300	27550	28076.20	1.62	-1131	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3412	-11.25	1.51	12	0.62	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	5.95	N	330860	500	60 억	196894	N	N	16	N	N
104	20240612	101015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	450	2	1.63	1534047000	54630	47.24	27700	28350	27700	35800	19300	27550	28081.23	1.62	-1645	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3412	-11.25	1.51	12	0.45	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	5.95	N	330860	500	60 억	196894	N	N	16	N	N
105	20240612	091018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	550	2	2.00	415713750	14848	12.84	27700	28250	27700	35800	19300	27550	27999.72	1.62	4605	28650	28100	27650	27100	26650	27875	26875	61	8250	500	17630	50	1	12184045	3424	-11.29	1.52	12	0.12	-2488.00	18528.00	46400	20240312	-39.44	17290	20231031	62.52	46400	-39.44	20240312	23100	21.65	20240206	46400	-39.44	20240312	17290	62.52	20231031	5.95	N	330860	500	60 억	196894	N	N	16	N	N
106	20240610	161006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27950	100	2	0.36	3884980450	139523	94.06	28000	28250	27400	36200	19500	27850	27844.02	1.91	-44650	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3405	-11.23	1.51	12	1.15	-2488.00	18528.00	46400	20240312	-39.76	17290	20231031	61.65	46400	-39.76	20240312	23100	21.00	20240206	46400	-39.76	20240312	17290	61.65	20231031	6.06	N	330860	500	60 억	232315	N	N	163	N	N
107	20240610	151016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	150	2	0.54	3513326900	126231	85.10	28000	28250	27400	36200	19500	27850	27832.42	1.91	-38290	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3412	-11.25	1.51	12	1.04	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	6.06	N	330860	500	60 억	232315	N	N	23	N	N
108	20240610	141011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	-200	5	-0.72	2502336050	89921	60.62	28000	28250	27400	36200	19500	27850	27827.98	1.91	-20392	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3369	-11.11	1.49	12	0.74	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.06	N	330860	500	60 억	232315	N	N	23	N	N
109	20240610	131007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	-200	5	-0.72	2344177900	84203	56.77	28000	28250	27400	36200	19500	27850	27839.51	1.91	-19704	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3369	-11.11	1.49	12	0.69	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.06	N	330860	500	60 억	232315	N	N	23	N	N
110	20240610	121009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	-200	5	-0.72	2178296950	78202	52.72	28000	28250	27400	36200	19500	27850	27854.79	1.91	-18898	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3369	-11.11	1.49	12	0.64	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.06	N	330860	500	60 억	232315	N	N	23	N	N
111	20240610	111012	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	-150	5	-0.54	2027620500	72746	49.04	28000	28250	27400	36200	19500	27850	27872.83	1.91	-18833	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3375	-11.13	1.50	12	0.60	-2488.00	18528.00	46400	20240312	-40.30	17290	20231031	60.21	46400	-40.30	20240312	23100	19.91	20240206	46400	-40.30	20240312	17290	60.21	20231031	6.06	N	330860	500	60 억	232315	N	N	23	N	N
112	20240610	101009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	0	3	0.00	1700603850	60944	41.09	28000	28250	27400	36200	19500	27850	27905.02	1.91	-17694	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3393	-11.19	1.50	12	0.50	-2488.00	18528.00	46400	20240312	-39.98	17290	20231031	61.08	46400	-39.98	20240312	23100	20.56	20240206	46400	-39.98	20240312	17290	61.08	20231031	6.06	N	330860	500	60 억	232315	N	N	23	N	N
113	20240610	091015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	-200	5	-0.72	416852050	15049	10.15	28000	28000	27400	36200	19500	27850	27692.06	1.91	-2705	28716	28282	27566	27132	26416	28500	27350	61	8350	500	17820	50	1	12184045	3369	-11.11	1.49	12	0.12	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.06	N	330860	500	60 억	232315	N	N	23	N	N
114	20240607	161043	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	1000	2	3.72	4051226450	146240	54.03	27000	28000	26850	34900	18800	26850	27702.37	1.75	14880	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3393	-11.19	1.50	12	1.20	-2488.00	18528.00	46400	20240312	-39.98	17290	20231031	61.08	46400	-39.98	20240312	23100	20.56	20240206	46400	-39.98	20240312	17290	61.08	20231031	6.26	N	330860	500	60 억	213131	N	N	23	N	N
115	20240607	151050	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	950	2	3.54	3790342850	136856	50.57	27000	28000	26850	34900	18800	26850	27696.10	1.75	14573	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3387	-11.17	1.50	12	1.12	-2488.00	18528.00	46400	20240312	-40.09	17290	20231031	60.79	46400	-40.09	20240312	23100	20.35	20240206	46400	-40.09	20240312	17290	60.79	20231031	6.26	N	330860	500	60 억	213131	N	N	10	N	N
116	20240607	141044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	1000	2	3.72	3287716400	118822	43.90	27000	28000	26850	34900	18800	26850	27669.54	1.75	13842	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3393	-11.19	1.50	12	0.98	-2488.00	18528.00	46400	20240312	-39.98	17290	20231031	61.08	46400	-39.98	20240312	23100	20.56	20240206	46400	-39.98	20240312	17290	61.08	20231031	6.26	N	330860	500	60 억	213131	N	N	10	N	N
117	20240607	131040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27750	900	2	3.35	2754311550	99697	36.84	27000	28000	26850	34900	18800	26850	27627.14	1.75	9941	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3381	-11.15	1.50	12	0.82	-2488.00	18528.00	46400	20240312	-40.19	17290	20231031	60.50	46400	-40.19	20240312	23100	20.13	20240206	46400	-40.19	20240312	17290	60.50	20231031	6.26	N	330860	500	60 억	213131	N	N	10	N	N
118	20240607	121044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	650	2	2.42	2517946250	91169	33.68	27000	28000	26850	34900	18800	26850	27618.79	1.75	12466	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3351	-11.05	1.48	12	0.75	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	6.26	N	330860	500	60 억	213131	N	N	10	N	N
119	20240607	111024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	800	2	2.98	2316762200	83860	30.98	27000	28000	26850	34900	18800	26850	27626.93	1.75	12603	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3369	-11.11	1.49	12	0.69	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.26	N	330860	500	60 억	213131	N	N	10	N	N
120	20240607	101044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	1050	2	3.91	1870562350	67761	25.04	27000	28000	26850	34900	18800	26850	27605.75	1.75	13819	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3399	-11.21	1.51	12	0.56	-2488.00	18528.00	46400	20240312	-39.87	17290	20231031	61.36	46400	-39.87	20240312	23100	20.78	20240206	46400	-39.87	20240312	17290	61.36	20231031	6.26	N	330860	500	60 억	213131	N	N	10	N	N
121	20240607	091043	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	250	2	0.93	224187850	8303	3.07	27000	27150	26850	34900	18800	26850	27001.57	1.75	1808	28516	27682	27216	26382	25916	27450	26150	61	8050	500	17180	50	1	12184045	3302	-10.89	1.46	12	0.07	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	6.26	N	330860	500	60 억	213131	N	N	10	N	N
122	20240605	161040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	100	2	0.37	7287902850	265840	144.04	27300	28050	26750	34750	18750	26750	27415.66	1.87	-14224	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3271	-10.79	1.45	12	2.18	-2488.00	18528.00	46400	20240312	-42.13	17290	20231031	55.29	46400	-42.13	20240312	23100	16.23	20240206	46400	-42.13	20240312	17290	55.29	20231031	6.18	N	330860	500	60 억	227251	N	N	10	N	N
123	20240605	151037	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	200	2	0.75	7102641450	258947	140.31	27300	28050	26750	34750	18750	26750	27428.94	1.87	-16199	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3284	-10.83	1.45	12	2.13	-2488.00	18528.00	46400	20240312	-41.92	17290	20231031	55.87	46400	-41.92	20240312	23100	16.67	20240206	46400	-41.92	20240312	17290	55.87	20231031	6.18	N	330860	500	60 억	227251	N	N	0	N	N
124	20240605	141038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	300	2	1.12	6635713100	241620	130.92	27300	28050	26750	34750	18750	26750	27463.43	1.87	-20549	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3296	-10.87	1.46	12	1.98	-2488.00	18528.00	46400	20240312	-41.70	17290	20231031	56.45	46400	-41.70	20240312	23100	17.10	20240206	46400	-41.70	20240312	17290	56.45	20231031	6.18	N	330860	500	60 억	227251	N	N	0	N	N
125	20240605	131037	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	50	2	0.19	6323896000	230010	124.63	27300	28050	26750	34750	18750	26750	27494.00	1.87	-22369	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3265	-10.77	1.45	12	1.89	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	6.18	N	330860	500	60 억	227251	N	N	0	N	N
126	20240605	121035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	250	2	0.93	5976358800	217099	117.63	27300	28050	26800	34750	18750	26750	27528.26	1.87	-15374	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3290	-10.85	1.46	12	1.78	-2488.00	18528.00	46400	20240312	-41.81	17290	20231031	56.16	46400	-41.81	20240312	23100	16.88	20240206	46400	-41.81	20240312	17290	56.16	20231031	6.18	N	330860	500	60 억	227251	N	N	0	N	N
127	20240605	111036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	50	2	0.19	5761061800	209125	113.31	27300	28050	26800	34750	18750	26750	27548.41	1.87	-16309	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3265	-10.77	1.45	12	1.72	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	6.18	N	330860	500	60 억	227251	N	N	0	N	N
128	20240605	101033	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	350	2	1.31	4967954500	179732	97.38	27300	28050	27050	34750	18750	26750	27640.90	1.87	-11355	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3302	-10.89	1.46	12	1.48	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	6.18	N	330860	500	60 억	227251	N	N	0	N	N
129	20240605	091033	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	850	2	3.18	1109012350	40468	21.93	27300	27600	27200	34750	18750	26750	27404.67	1.87	7434	27583	27166	26833	26416	26083	27000	26250	61	8000	500	17120	50	1	12184045	3363	-11.09	1.49	12	0.33	-2488.00	18528.00	46400	20240312	-40.52	17290	20231031	59.63	46400	-40.52	20240312	23100	19.48	20240206	46400	-40.52	20240312	17290	59.63	20231031	6.18	N	330860	500	60 억	227251	N	N	0	N	N
130	20240604	161024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-750	5	-2.73	4534318750	169379	70.05	27150	27250	26500	35750	19250	27500	26770.27	1.69	19787	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3259	-10.75	1.44	12	1.39	-2488.00	18528.00	46400	20240312	-42.35	17290	20231031	54.71	46400	-42.35	20240312	23100	15.80	20240206	46400	-42.35	20240312	17290	54.71	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
131	20240604	151025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-750	5	-2.73	4257166850	158994	65.75	27150	27250	26500	35750	19250	27500	26775.53	1.69	16499	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3259	-10.75	1.44	12	1.30	-2488.00	18528.00	46400	20240312	-42.35	17290	20231031	54.71	46400	-42.35	20240312	23100	15.80	20240206	46400	-42.35	20240312	17290	54.71	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
132	20240604	141029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-800	5	-2.91	3475926950	129694	53.63	27150	27250	26500	35750	19250	27500	26800.85	1.69	9116	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3253	-10.73	1.44	12	1.06	-2488.00	18528.00	46400	20240312	-42.46	17290	20231031	54.42	46400	-42.46	20240312	23100	15.58	20240206	46400	-42.46	20240312	17290	54.42	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
133	20240604	131025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-600	5	-2.18	3136093600	117016	48.39	27150	27250	26500	35750	19250	27500	26800.40	1.69	5701	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3278	-10.81	1.45	12	0.96	-2488.00	18528.00	46400	20240312	-42.03	17290	20231031	55.58	46400	-42.03	20240312	23100	16.45	20240206	46400	-42.03	20240312	17290	55.58	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
134	20240604	121023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-600	5	-2.18	2982918300	111332	46.04	27150	27250	26500	35750	19250	27500	26792.84	1.69	6910	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3278	-10.81	1.45	12	0.91	-2488.00	18528.00	46400	20240312	-42.03	17290	20231031	55.58	46400	-42.03	20240312	23100	16.45	20240206	46400	-42.03	20240312	17290	55.58	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
135	20240604	111020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-700	5	-2.55	2610144050	97503	40.32	27150	27250	26500	35750	19250	27500	26769.70	1.69	8620	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3265	-10.77	1.45	12	0.80	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
136	20240604	101023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-700	5	-2.55	2186235400	81653	33.77	27150	27250	26500	35750	19250	27500	26774.49	1.69	5100	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3265	-10.77	1.45	12	0.67	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
137	20240604	091022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-650	5	-2.36	719393700	26662	11.03	27150	27250	26700	35750	19250	27500	26981.50	1.69	-3827	28566	28032	27466	26932	26366	28050	26950	61	8250	500	17600	50	1	12184045	3271	-10.79	1.45	12	0.22	-2488.00	18528.00	46400	20240312	-42.13	17290	20231031	55.29	46400	-42.13	20240312	23100	16.23	20240206	46400	-42.13	20240312	17290	55.29	20231031	6.33	N	330860	500	60 억	205349	N	N	5	N	N
138	20240603	161011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	0	3	0.00	6052241000	221515	42.71	27500	28000	26900	35750	19250	27500	27321.09	1.53	11723	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3351	-11.05	1.48	12	1.82	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	6.16	N	330860	500	60 억	185943	N	N	5	N	N
139	20240603	151011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-150	5	-0.55	5493057350	201117	38.78	27500	28000	26900	35750	19250	27500	27312.75	1.53	9581	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3332	-10.99	1.48	12	1.65	-2488.00	18528.00	46400	20240312	-41.06	17290	20231031	58.18	46400	-41.06	20240312	23100	18.40	20240206	46400	-41.06	20240312	17290	58.18	20231031	6.16	N	330860	500	60 억	185943	N	N	1	N	N
140	20240603	141011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-200	5	-0.73	4872726100	178408	34.40	27500	28000	26900	35750	19250	27500	27312.26	1.53	5333	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3326	-10.97	1.47	12	1.46	-2488.00	18528.00	46400	20240312	-41.16	17290	20231031	57.89	46400	-41.16	20240312	23100	18.18	20240206	46400	-41.16	20240312	17290	57.89	20231031	6.16	N	330860	500	60 억	185943	N	N	1	N	N
141	20240603	131012	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-200	5	-0.73	4380911150	160445	30.93	27500	28000	26900	35750	19250	27500	27304.75	1.53	1521	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3326	-10.97	1.47	12	1.32	-2488.00	18528.00	46400	20240312	-41.16	17290	20231031	57.89	46400	-41.16	20240312	23100	18.18	20240206	46400	-41.16	20240312	17290	57.89	20231031	6.16	N	330860	500	60 억	185943	N	N	1	N	N
142	20240603	121011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-350	5	-1.27	4134585200	151376	29.19	27500	28000	26900	35750	19250	27500	27313.35	1.53	-23	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3308	-10.91	1.47	12	1.24	-2488.00	18528.00	46400	20240312	-41.49	17290	20231031	57.03	46400	-41.49	20240312	23100	17.53	20240206	46400	-41.49	20240312	17290	57.03	20231031	6.16	N	330860	500	60 억	185943	N	N	1	N	N
143	20240603	111005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-600	5	-2.18	3712620100	135738	26.17	27500	28000	26900	35750	19250	27500	27351.37	1.53	-3120	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3278	-10.81	1.45	12	1.11	-2488.00	18528.00	46400	20240312	-42.03	17290	20231031	55.58	46400	-42.03	20240312	23100	16.45	20240206	46400	-42.03	20240312	17290	55.58	20231031	6.16	N	330860	500	60 억	185943	N	N	1	N	N
144	20240603	100959	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-250	5	-0.91	2441631900	88790	17.12	27500	28000	27050	35750	19250	27500	27498.95	1.53	-11052	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3320	-10.95	1.47	12	0.73	-2488.00	18528.00	46400	20240312	-41.27	17290	20231031	57.61	46400	-41.27	20240312	23100	17.97	20240206	46400	-41.27	20240312	17290	57.61	20231031	6.16	N	330860	500	60 억	185943	N	N	1	N	N
145	20240603	090959	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	200	2	0.73	573884100	20831	4.02	27500	27800	27350	35750	19250	27500	27549.52	1.53	-3925	28966	28232	27816	27082	26666	28025	26875	61	8250	500	17600	50	1	12184045	3375	-11.13	1.50	12	0.17	-2488.00	18528.00	46400	20240312	-40.30	17290	20231031	60.21	46400	-40.30	20240312	23100	19.91	20240206	46400	-40.30	20240312	17290	60.21	20231031	6.16	N	330860	500	60 억	185943	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History