KissMeData/418420/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161322	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4910	-110	5	-2.19	426064685	85926	199.30	5030	5070	4895	6520	3520	5020	4958.51	0.51	-7972	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	5	1	30108433	1478	-20.37	6.66	12	0.29	-241.00	737.00	10460	20231228	-53.06	4895	20240628	0.31	10440	-52.97	20240102	4895	0.31	20240628	10460	-53.06	20231228	4895	0.31	20240628	1.47	N	418420	100	31 억	154619	N	N	23	N	N
3	20240628	151337	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4915	-105	5	-2.09	395361740	79678	184.81	5030	5070	4895	6520	3520	5020	4961.99	0.51	-6980	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	5	1	30108433	1480	-20.39	6.67	12	0.26	-241.00	737.00	10460	20231228	-53.01	4895	20240628	0.41	10440	-52.92	20240102	4895	0.41	20240628	10460	-53.01	20231228	4895	0.41	20240628	1.47	N	418420	100	31 억	154619	N	N	51	N	N
4	20240628	141335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4985	-35	5	-0.70	234282470	46988	108.99	5030	5070	4960	6520	3520	5020	4986.01	0.51	1264	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	5	1	30108433	1501	-20.68	6.76	12	0.16	-241.00	737.00	10460	20231228	-52.34	4895	20240625	1.84	10440	-52.25	20240102	4895	1.84	20240625	10460	-52.34	20231228	4895	1.84	20240625	1.47	N	418420	100	31 억	154619	N	N	51	N	N
5	20240628	131336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4980	-40	5	-0.80	183191985	36708	85.14	5030	5070	4960	6520	3520	5020	4990.52	0.51	1012	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	5	1	30108433	1499	-20.66	6.76	12	0.12	-241.00	737.00	10460	20231228	-52.39	4895	20240625	1.74	10440	-52.30	20240102	4895	1.74	20240625	10460	-52.39	20231228	4895	1.74	20240625	1.47	N	418420	100	31 억	154619	N	N	51	N	N
6	20240628	121332	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-30	5	-0.60	149395330	29919	69.40	5030	5070	4960	6520	3520	5020	4993.33	0.51	390	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	5	1	30108433	1502	-20.71	6.77	12	0.10	-241.00	737.00	10460	20231228	-52.29	4895	20240625	1.94	10440	-52.20	20240102	4895	1.94	20240625	10460	-52.29	20231228	4895	1.94	20240625	1.47	N	418420	100	31 억	154619	N	N	51	N	N
7	20240628	111310	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	-25	5	-0.50	134195990	26879	62.34	5030	5070	4960	6520	3520	5020	4992.60	0.51	160	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	5	1	30108433	1504	-20.73	6.78	12	0.09	-241.00	737.00	10460	20231228	-52.25	4895	20240625	2.04	10440	-52.16	20240102	4895	2.04	20240625	10460	-52.25	20231228	4895	2.04	20240625	1.47	N	418420	100	31 억	154619	N	N	51	N	N
8	20240628	101306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-30	5	-0.60	65283415	13034	30.23	5030	5070	4985	6520	3520	5020	5008.70	0.51	876	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	5	1	30108433	1502	-20.71	6.77	12	0.04	-241.00	737.00	10460	20231228	-52.29	4895	20240625	1.94	10440	-52.20	20240102	4895	1.94	20240625	10460	-52.29	20231228	4895	1.94	20240625	1.47	N	418420	100	31 억	154619	N	N	51	N	N
9	20240628	091311	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5050	30	2	0.60	4839900	961	2.23	5030	5070	5020	6520	3520	5020	5036.32	0.51	-354	5120	5070	5030	4980	4940	5095	5005	32	1500	100	3510	10	1	30108433	1520	-20.95	6.85	12	0.00	-241.00	737.00	10460	20231228	-51.72	4895	20240625	3.17	10440	-51.63	20240102	4895	3.17	20240625	10460	-51.72	20231228	4895	3.17	20240625	1.47	N	418420	100	31 억	154619	N	N	51	N	N
10	20240627	161259	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	-20	5	-0.40	216264630	42970	58.76	4990	5080	4990	6550	3530	5040	5032.95	0.50	2785	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1511	-20.83	6.81	12	0.14	-241.00	737.00	10460	20231228	-52.01	4895	20240625	2.55	10440	-51.92	20240102	4895	2.55	20240625	10460	-52.01	20231228	4895	2.55	20240625	1.50	N	418420	100	31 억	151613	N	N	51	N	N
11	20240627	151306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5030	-10	5	-0.20	201557190	40039	54.76	4990	5080	4990	6550	3530	5040	5034.02	0.50	1524	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1514	-20.87	6.82	12	0.13	-241.00	737.00	10460	20231228	-51.91	4895	20240625	2.76	10440	-51.82	20240102	4895	2.76	20240625	10460	-51.91	20231228	4895	2.76	20240625	1.50	N	418420	100	31 억	151613	N	N	33	N	N
12	20240627	141304	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5040	0	3	0.00	174850070	34726	47.49	4990	5080	4990	6550	3530	5040	5035.13	0.50	900	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1517	-20.91	6.84	12	0.12	-241.00	737.00	10460	20231228	-51.82	4895	20240625	2.96	10440	-51.72	20240102	4895	2.96	20240625	10460	-51.82	20231228	4895	2.96	20240625	1.50	N	418420	100	31 억	151613	N	N	33	N	N
13	20240627	131304	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5040	0	3	0.00	132461865	26268	35.92	4990	5080	4990	6550	3530	5040	5042.71	0.50	1622	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1517	-20.91	6.84	12	0.09	-241.00	737.00	10460	20231228	-51.82	4895	20240625	2.96	10440	-51.72	20240102	4895	2.96	20240625	10460	-51.82	20231228	4895	2.96	20240625	1.50	N	418420	100	31 억	151613	N	N	33	N	N
14	20240627	121306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5050	10	2	0.20	119406355	23683	32.39	4990	5080	4990	6550	3530	5040	5041.86	0.50	1291	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1520	-20.95	6.85	12	0.08	-241.00	737.00	10460	20231228	-51.72	4895	20240625	3.17	10440	-51.63	20240102	4895	3.17	20240625	10460	-51.72	20231228	4895	3.17	20240625	1.50	N	418420	100	31 억	151613	N	N	33	N	N
15	20240627	111306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5030	-10	5	-0.20	103012765	20429	27.94	4990	5080	4990	6550	3530	5040	5042.48	0.50	1128	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1514	-20.87	6.82	12	0.07	-241.00	737.00	10460	20231228	-51.91	4895	20240625	2.76	10440	-51.82	20240102	4895	2.76	20240625	10460	-51.91	20231228	4895	2.76	20240625	1.50	N	418420	100	31 억	151613	N	N	33	N	N
16	20240627	101305	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5070	30	2	0.60	63977015	12691	17.36	4990	5070	4990	6550	3530	5040	5041.13	0.50	366	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1526	-21.04	6.88	12	0.04	-241.00	737.00	10460	20231228	-51.53	4895	20240625	3.58	10440	-51.44	20240102	4895	3.58	20240625	10460	-51.53	20231228	4895	3.58	20240625	1.50	N	418420	100	31 억	151613	N	N	33	N	N
17	20240627	091306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5060	20	2	0.40	10412815	2080	2.84	4990	5070	4990	6550	3530	5040	5006.16	0.50	119	5280	5160	5060	4940	4840	5110	4890	32	1510	100	3520	10	1	30108433	1523	-21.00	6.87	12	0.01	-241.00	737.00	10460	20231228	-51.63	4895	20240625	3.37	10440	-51.53	20240102	4895	3.37	20240625	10460	-51.63	20231228	4895	3.37	20240625	1.50	N	418420	100	31 억	151613	N	N	33	N	N
18	20240626	161300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5040	45	2	0.90	367975970	72862	70.93	5130	5180	4960	6490	3500	4995	5050.32	0.51	-352	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1517	-20.91	6.84	12	0.24	-241.00	737.00	10460	20231228	-51.82	4895	20240625	2.96	10440	-51.72	20240102	4895	2.96	20240625	10460	-51.82	20231228	4895	2.96	20240625	1.51	N	418420	100	31 억	152310	N	N	33	N	N
19	20240626	151305	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5070	75	2	1.50	331765950	65696	63.96	5130	5180	4960	6490	3500	4995	5050.02	0.51	-1059	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1526	-21.04	6.88	12	0.22	-241.00	737.00	10460	20231228	-51.53	4895	20240625	3.58	10440	-51.44	20240102	4895	3.58	20240625	10460	-51.53	20231228	4895	3.58	20240625	1.51	N	418420	100	31 억	152310	N	N	49	N	N
20	20240626	141302	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5110	115	2	2.30	313711670	62134	60.49	5130	5180	4960	6490	3500	4995	5048.95	0.51	-905	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1539	-21.20	6.93	12	0.21	-241.00	737.00	10460	20231228	-51.15	4895	20240625	4.39	10440	-51.05	20240102	4895	4.39	20240625	10460	-51.15	20231228	4895	4.39	20240625	1.51	N	418420	100	31 억	152310	N	N	49	N	N
21	20240626	131302	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5120	125	2	2.50	256046960	50924	49.58	5130	5130	4960	6490	3500	4995	5028.02	0.51	-1283	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1542	-21.24	6.95	12	0.17	-241.00	737.00	10460	20231228	-51.05	4895	20240625	4.60	10440	-50.96	20240102	4895	4.60	20240625	10460	-51.05	20231228	4895	4.60	20240625	1.51	N	418420	100	31 억	152310	N	N	49	N	N
22	20240626	121259	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	25	2	0.50	190725065	38066	37.06	5130	5130	4960	6490	3500	4995	5010.38	0.51	-3349	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1511	-20.83	6.81	12	0.13	-241.00	737.00	10460	20231228	-52.01	4895	20240625	2.55	10440	-51.92	20240102	4895	2.55	20240625	10460	-52.01	20231228	4895	2.55	20240625	1.51	N	418420	100	31 억	152310	N	N	49	N	N
23	20240626	111303	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	25	2	0.50	178735315	35674	34.73	5130	5130	4960	6490	3500	4995	5010.24	0.51	-3427	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1511	-20.83	6.81	12	0.12	-241.00	737.00	10460	20231228	-52.01	4895	20240625	2.55	10440	-51.92	20240102	4895	2.55	20240625	10460	-52.01	20231228	4895	2.55	20240625	1.51	N	418420	100	31 억	152310	N	N	49	N	N
24	20240626	101259	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	5	2	0.10	94293710	18829	18.33	5130	5130	4960	6490	3500	4995	5007.90	0.51	-4462	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1505	-20.75	6.78	12	0.06	-241.00	737.00	10460	20231228	-52.20	4895	20240625	2.15	10440	-52.11	20240102	4895	2.15	20240625	10460	-52.20	20231228	4895	2.15	20240625	1.51	N	418420	100	31 억	152310	N	N	49	N	N
25	20240626	091303	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	5	2	0.10	19842820	3926	3.82	5130	5130	4995	6490	3500	4995	5054.21	0.51	-1040	5175	5085	4990	4900	4805	5130	4945	32	1495	100	3490	10	1	30108433	1505	-20.75	6.78	12	0.01	-241.00	737.00	10460	20231228	-52.20	4895	20240625	2.15	10440	-52.11	20240102	4895	2.15	20240625	10460	-52.20	20231228	4895	2.15	20240625	1.51	N	418420	100	31 억	152310	N	N	49	N	N
26	20240625	161258	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4995	0	3	0.00	501377575	101223	106.49	4940	5080	4895	6490	3500	4995	4953.19	0.44	20014	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	5	1	30108433	1504	-20.73	6.78	12	0.34	-241.00	737.00	10870	20230619	-54.05	4895	20240625	2.04	10440	-52.16	20240102	4895	2.04	20240625	10460	-52.25	20231228	4895	2.04	20240625	1.55	N	418420	100	31 억	131371	N	N	49	N	N
27	20240625	151257	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4980	-15	5	-0.30	486775935	98299	103.42	4940	5080	4895	6490	3500	4995	4951.99	0.44	20102	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	5	1	30108433	1499	-20.66	6.76	12	0.33	-241.00	737.00	10870	20230619	-54.19	4895	20240625	1.74	10440	-52.30	20240102	4895	1.74	20240625	10460	-52.39	20231228	4895	1.74	20240625	1.55	N	418420	100	31 억	131371	N	N	79	N	N
28	20240625	141300	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4990	-5	5	-0.10	453033525	91537	96.30	4940	5080	4895	6490	3500	4995	4949.18	0.44	21432	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	5	1	30108433	1502	-20.71	6.77	12	0.30	-241.00	737.00	10870	20230619	-54.09	4895	20240625	1.94	10440	-52.20	20240102	4895	1.94	20240625	10460	-52.29	20231228	4895	1.94	20240625	1.55	N	418420	100	31 억	131371	N	N	79	N	N
29	20240625	131301	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4990	-5	5	-0.10	439585840	88837	93.46	4940	5080	4895	6490	3500	4995	4948.23	0.44	22344	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	5	1	30108433	1502	-20.71	6.77	12	0.30	-241.00	737.00	10870	20230619	-54.09	4895	20240625	1.94	10440	-52.20	20240102	4895	1.94	20240625	10460	-52.29	20231228	4895	1.94	20240625	1.55	N	418420	100	31 억	131371	N	N	79	N	N
30	20240625	121303	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4995	0	3	0.00	414980180	83881	88.25	4940	5080	4895	6490	3500	4995	4947.25	0.44	21983	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	5	1	30108433	1504	-20.73	6.78	12	0.28	-241.00	737.00	10870	20230619	-54.05	4895	20240625	2.04	10440	-52.16	20240102	4895	2.04	20240625	10460	-52.25	20231228	4895	2.04	20240625	1.55	N	418420	100	31 억	131371	N	N	79	N	N
31	20240625	111302	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5010	15	2	0.30	376179335	76083	80.05	4940	5080	4895	6490	3500	4995	4944.33	0.44	26403	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	10	1	30108433	1508	-20.79	6.80	12	0.25	-241.00	737.00	10870	20230619	-53.91	4895	20240625	2.35	10440	-52.01	20240102	4895	2.35	20240625	10460	-52.10	20231228	4895	2.35	20240625	1.55	N	418420	100	31 억	131371	N	N	79	N	N
32	20240625	101300	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4945	-50	5	-1.00	172906850	35020	36.84	4940	5030	4895	6490	3500	4995	4937.37	0.44	5275	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	5	1	30108433	1489	-20.52	6.71	12	0.12	-241.00	737.00	10870	20230619	-54.51	4895	20240625	1.02	10440	-52.63	20240102	4895	1.02	20240625	10460	-52.72	20231228	4895	1.02	20240625	1.55	N	418420	100	31 억	131371	N	N	79	N	N
33	20240625	091258	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5000	5	2	0.10	30898155	6212	6.54	4940	5030	4940	6490	3500	4995	4973.95	0.44	2661	5241	5117	5056	4932	4871	5087	4902	32	1495	100	3490	10	1	30108433	1505	-20.75	6.78	12	0.02	-241.00	737.00	10870	20230619	-54.00	4940	20240625	1.21	10440	-52.11	20240102	4940	1.21	20240625	10460	-52.20	20231228	4940	1.21	20240625	1.55	N	418420	100	31 억	131371	N	N	79	N	N
34	20240624	161258	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4995	-145	5	-2.82	475879475	94133	99.84	5130	5180	4995	6680	3600	5140	5055.92	0.43	2968	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	5	1	30108433	1504	-20.73	6.78	12	0.31	-241.00	737.00	11500	20230616	-56.57	4995	20240624	0.00	10440	-52.16	20240102	4995	0.00	20240624	10460	-52.25	20231228	4995	0.00	20240624	1.54	N	418420	100	31 억	128400	N	N	79	N	N
35	20240624	151254	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5070	-70	5	-1.36	410337340	81068	85.98	5130	5180	5010	6680	3600	5140	5061.64	0.43	-1240	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	10	1	30108433	1526	-21.04	6.88	12	0.27	-241.00	737.00	11500	20230616	-55.91	5010	20240624	1.20	10440	-51.44	20240102	5010	1.20	20240624	10460	-51.53	20231228	5010	1.20	20240624	1.54	N	418420	100	31 억	128400	N	N	199	N	N
36	20240624	141256	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5080	-60	5	-1.17	357243080	70527	74.80	5130	5180	5020	6680	3600	5140	5065.34	0.43	-3471	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	10	1	30108433	1530	-21.08	6.89	12	0.23	-241.00	737.00	11500	20230616	-55.83	5020	20240624	1.20	10440	-51.34	20240102	5020	1.20	20240624	10460	-51.43	20231228	5020	1.20	20240624	1.54	N	418420	100	31 억	128400	N	N	199	N	N
37	20240624	131253	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5040	-100	5	-1.95	286514150	56530	59.96	5130	5180	5020	6680	3600	5140	5068.36	0.43	-9820	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	10	1	30108433	1517	-20.91	6.84	12	0.19	-241.00	737.00	11500	20230616	-56.17	5020	20240624	0.40	10440	-51.72	20240102	5020	0.40	20240624	10460	-51.82	20231228	5020	0.40	20240624	1.54	N	418420	100	31 억	128400	N	N	199	N	N
38	20240624	121255	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5050	-90	5	-1.75	232334270	45767	48.54	5130	5180	5020	6680	3600	5140	5076.46	0.43	-12238	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	10	1	30108433	1520	-20.95	6.85	12	0.15	-241.00	737.00	11500	20230616	-56.09	5020	20240624	0.60	10440	-51.63	20240102	5020	0.60	20240624	10460	-51.72	20231228	5020	0.60	20240624	1.54	N	418420	100	31 억	128400	N	N	199	N	N
39	20240624	111257	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5060	-80	5	-1.56	185151910	36404	38.61	5130	5180	5030	6680	3600	5140	5086.03	0.43	-13011	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	10	1	30108433	1523	-21.00	6.87	12	0.12	-241.00	737.00	11500	20230616	-56.00	5030	20240624	0.60	10440	-51.53	20240102	5030	0.60	20240624	10460	-51.63	20231228	5030	0.60	20240624	1.54	N	418420	100	31 억	128400	N	N	199	N	N
40	20240624	101255	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5090	-50	5	-0.97	84373710	16469	17.47	5130	5180	5080	6680	3600	5140	5123.18	0.43	-4101	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	10	1	30108433	1533	-21.12	6.91	12	0.05	-241.00	737.00	11500	20230616	-55.74	5070	20240621	0.39	10440	-51.25	20240102	5070	0.39	20240621	10460	-51.34	20231228	5070	0.39	20240621	1.54	N	418420	100	31 억	128400	N	N	199	N	N
41	20240624	091256	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5120	-20	5	-0.39	35831410	6948	7.37	5130	5180	5120	6680	3600	5140	5157.08	0.43	-1900	5240	5190	5130	5080	5020	5215	5105	32	1540	100	3590	10	1	30108433	1542	-21.24	6.95	12	0.02	-241.00	737.00	11500	20230616	-55.48	5070	20240621	0.99	10440	-50.96	20240102	5070	0.99	20240621	10460	-51.05	20231228	5070	0.99	20240621	1.54	N	418420	100	31 억	128400	N	N	199	N	N
42	20240621	161212	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5140	-40	5	-0.77	482060700	94177	72.87	5120	5180	5070	6730	3630	5180	5118.26	0.39	12390	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1548	-21.33	6.97	12	0.31	-241.00	737.00	11560	20230615	-55.54	5070	20240621	1.38	10440	-50.77	20240102	5070	1.38	20240621	10460	-50.86	20231228	5070	1.38	20240621	1.53	N	418420	100	31 억	116009	N	N	199	N	N
43	20240621	151212	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5180	0	3	0.00	427409030	83539	64.64	5120	5180	5070	6730	3630	5180	5116.28	0.39	10588	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1560	-21.49	7.03	12	0.28	-241.00	737.00	11560	20230615	-55.19	5070	20240621	2.17	10440	-50.38	20240102	5070	2.17	20240621	10460	-50.48	20231228	5070	2.17	20240621	1.53	N	418420	100	31 억	116009	N	N	50	N	N
44	20240621	141210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5180	0	3	0.00	392805310	76832	59.45	5120	5180	5070	6730	3630	5180	5112.52	0.39	9745	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1560	-21.49	7.03	12	0.26	-241.00	737.00	11560	20230615	-55.19	5070	20240621	2.17	10440	-50.38	20240102	5070	2.17	20240621	10460	-50.48	20231228	5070	2.17	20240621	1.53	N	418420	100	31 억	116009	N	N	50	N	N
45	20240621	131212	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5110	-70	5	-1.35	346891430	67897	52.54	5120	5170	5070	6730	3630	5180	5109.08	0.39	9736	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1539	-21.20	6.93	12	0.23	-241.00	737.00	11560	20230615	-55.80	5070	20240621	0.79	10440	-51.05	20240102	5070	0.79	20240621	10460	-51.15	20231228	5070	0.79	20240621	1.53	N	418420	100	31 억	116009	N	N	50	N	N
46	20240621	121215	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5130	-50	5	-0.97	264961580	51810	40.09	5120	5170	5070	6730	3630	5180	5114.10	0.39	6991	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1545	-21.29	6.96	12	0.17	-241.00	737.00	11560	20230615	-55.62	5070	20240621	1.18	10440	-50.86	20240102	5070	1.18	20240621	10460	-50.96	20231228	5070	1.18	20240621	1.53	N	418420	100	31 억	116009	N	N	50	N	N
47	20240621	111213	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5120	-60	5	-1.16	211817530	41418	32.05	5120	5170	5070	6730	3630	5180	5114.14	0.39	4741	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1542	-21.24	6.95	12	0.14	-241.00	737.00	11560	20230615	-55.71	5070	20240621	0.99	10440	-50.96	20240102	5070	0.99	20240621	10460	-51.05	20231228	5070	0.99	20240621	1.53	N	418420	100	31 억	116009	N	N	50	N	N
48	20240621	101209	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5110	-70	5	-1.35	132147170	25896	20.04	5120	5170	5070	6730	3630	5180	5103.00	0.39	-1224	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1539	-21.20	6.93	12	0.09	-241.00	737.00	11560	20230615	-55.80	5070	20240621	0.79	10440	-51.05	20240102	5070	0.79	20240621	10460	-51.15	20231228	5070	0.79	20240621	1.53	N	418420	100	31 억	116009	N	N	50	N	N
49	20240621	091216	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5120	-60	5	-1.16	47037680	9195	7.11	5120	5170	5100	6730	3630	5180	5115.57	0.39	-2202	5420	5300	5220	5100	5020	5260	5060	32	1550	100	3620	10	1	30108433	1542	-21.24	6.95	12	0.03	-241.00	737.00	11560	20230615	-55.71	5100	20240621	0.39	10440	-50.96	20240102	5100	0.39	20240621	10460	-51.05	20231228	5100	0.39	20240621	1.53	N	418420	100	31 억	116009	N	N	50	N	N
50	20240620	161207	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5180	-130	5	-2.45	670679020	128989	130.48	5280	5340	5140	6900	3720	5310	5199.51	0.40	-3558	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1560	-21.49	7.03	12	0.43	-241.00	737.00	11560	20230615	-55.19	5140	20240620	0.78	10440	-50.38	20240102	5140	0.78	20240620	10460	-50.48	20231228	5140	0.78	20240620	1.55	N	418420	100	31 억	119421	N	N	50	N	N
51	20240620	151203	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5180	-130	5	-2.45	622835980	119727	121.11	5280	5340	5140	6900	3720	5310	5202.13	0.40	-2123	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1560	-21.49	7.03	12	0.40	-241.00	737.00	11560	20230615	-55.19	5140	20240620	0.78	10440	-50.38	20240102	5140	0.78	20240620	10460	-50.48	20231228	5140	0.78	20240620	1.55	N	418420	100	31 억	119421	N	N	91	N	N
52	20240620	141209	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5210	-100	5	-1.88	471887630	90504	91.55	5280	5340	5180	6900	3720	5310	5214.00	0.40	-3669	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1569	-21.62	7.07	12	0.30	-241.00	737.00	11560	20230615	-54.93	5140	20240617	1.36	10440	-50.10	20240102	5140	1.36	20240617	10460	-50.19	20231228	5140	1.36	20240617	1.55	N	418420	100	31 억	119421	N	N	91	N	N
53	20240620	131207	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	-110	5	-2.07	430116420	82456	83.41	5280	5340	5180	6900	3720	5310	5216.31	0.40	-5011	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1566	-21.58	7.06	12	0.27	-241.00	737.00	11560	20230615	-55.02	5140	20240617	1.17	10440	-50.19	20240102	5140	1.17	20240617	10460	-50.29	20231228	5140	1.17	20240617	1.55	N	418420	100	31 억	119421	N	N	91	N	N
54	20240620	121207	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5190	-120	5	-2.26	351880160	67379	68.16	5280	5340	5190	6900	3720	5310	5222.40	0.40	-4350	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1563	-21.54	7.04	12	0.22	-241.00	737.00	11560	20230615	-55.10	5140	20240617	0.97	10440	-50.29	20240102	5140	0.97	20240617	10460	-50.38	20231228	5140	0.97	20240617	1.55	N	418420	100	31 억	119421	N	N	91	N	N
55	20240620	111207	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5210	-100	5	-1.88	237775350	45449	45.97	5280	5340	5190	6900	3720	5310	5231.70	0.40	2325	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1569	-21.62	7.07	12	0.15	-241.00	737.00	11560	20230615	-54.93	5140	20240617	1.36	10440	-50.10	20240102	5140	1.36	20240617	10460	-50.19	20231228	5140	1.36	20240617	1.55	N	418420	100	31 억	119421	N	N	91	N	N
56	20240620	101209	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5240	-70	5	-1.32	145770700	27807	28.13	5280	5340	5190	6900	3720	5310	5242.23	0.40	2848	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1578	-21.74	7.11	12	0.09	-241.00	737.00	11560	20230615	-54.67	5140	20240617	1.95	10440	-49.81	20240102	5140	1.95	20240617	10460	-49.90	20231228	5140	1.95	20240617	1.55	N	418420	100	31 억	119421	N	N	91	N	N
57	20240620	091215	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5290	-20	5	-0.38	35581810	6731	6.81	5280	5340	5260	6900	3720	5310	5286.26	0.40	3170	5423	5366	5313	5256	5203	5365	5255	32	1590	100	3710	10	1	30108433	1593	-21.95	7.18	12	0.02	-241.00	737.00	11560	20230615	-54.24	5140	20240617	2.92	10440	-49.33	20240102	5140	2.92	20240617	10460	-49.43	20231228	5140	2.92	20240617	1.55	N	418420	100	31 억	119421	N	N	91	N	N
58	20240619	161202	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5310	-40	5	-0.75	522408380	98629	129.31	5310	5370	5260	6950	3750	5350	5296.68	0.37	21375	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1599	-22.03	7.20	12	0.33	-241.00	737.00	11560	20230615	-54.07	5140	20240617	3.31	10440	-49.14	20240102	5140	3.31	20240617	10870	-51.15	20230619	5140	3.31	20240617	1.50	N	418420	100	31 억	110415	N	N	91	N	N
59	20240619	151203	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5300	-50	5	-0.93	504847160	95317	124.97	5310	5370	5260	6950	3750	5350	5296.51	0.37	21561	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1596	-21.99	7.19	12	0.32	-241.00	737.00	11560	20230615	-54.15	5140	20240617	3.11	10440	-49.23	20240102	5140	3.11	20240617	10870	-51.24	20230619	5140	3.11	20240617	1.50	N	418420	100	31 억	110415	N	N	27	N	N
60	20240619	141211	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5290	-60	5	-1.12	429797870	81110	106.34	5310	5370	5260	6950	3750	5350	5298.95	0.37	17084	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1593	-21.95	7.18	12	0.27	-241.00	737.00	11560	20230615	-54.24	5140	20240617	2.92	10440	-49.33	20240102	5140	2.92	20240617	10870	-51.33	20230619	5140	2.92	20240617	1.50	N	418420	100	31 억	110415	N	N	27	N	N
61	20240619	131159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	-80	5	-1.50	354155940	66785	87.56	5310	5370	5260	6950	3750	5350	5302.93	0.37	10965	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1587	-21.87	7.15	12	0.22	-241.00	737.00	11560	20230615	-54.41	5140	20240617	2.53	10440	-49.52	20240102	5140	2.53	20240617	10870	-51.52	20230619	5140	2.53	20240617	1.50	N	418420	100	31 억	110415	N	N	27	N	N
62	20240619	121200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5280	-70	5	-1.31	277283910	52228	68.48	5310	5370	5280	6950	3750	5350	5309.10	0.37	7696	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1590	-21.91	7.16	12	0.17	-241.00	737.00	11560	20230615	-54.33	5140	20240617	2.72	10440	-49.43	20240102	5140	2.72	20240617	10870	-51.43	20230619	5140	2.72	20240617	1.50	N	418420	100	31 억	110415	N	N	27	N	N
63	20240619	111204	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5300	-50	5	-0.93	211503960	39810	52.19	5310	5370	5280	6950	3750	5350	5312.83	0.37	3960	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1596	-21.99	7.19	12	0.13	-241.00	737.00	11560	20230615	-54.15	5140	20240617	3.11	10440	-49.23	20240102	5140	3.11	20240617	10870	-51.24	20230619	5140	3.11	20240617	1.50	N	418420	100	31 억	110415	N	N	27	N	N
64	20240619	101207	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5340	-10	5	-0.19	135732710	25505	33.44	5310	5370	5290	6950	3750	5350	5321.81	0.37	-4651	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1608	-22.16	7.25	12	0.08	-241.00	737.00	11560	20230615	-53.81	5140	20240617	3.89	10440	-48.85	20240102	5140	3.89	20240617	10870	-50.87	20230619	5140	3.89	20240617	1.50	N	418420	100	31 억	110415	N	N	27	N	N
65	20240619	091210	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5360	10	2	0.19	22534820	4238	5.56	5310	5370	5310	6950	3750	5350	5317.32	0.37	861	5516	5432	5306	5222	5096	5475	5265	32	1600	100	3740	10	1	30108433	1614	-22.24	7.27	12	0.01	-241.00	737.00	11560	20230615	-53.63	5140	20240617	4.28	10440	-48.66	20240102	5140	4.28	20240617	10870	-50.69	20230619	5140	4.28	20240617	1.50	N	418420	100	31 억	110415	N	N	27	N	N
66	20240618	161156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	40	2	0.75	403638730	76248	67.82	5280	5390	5180	6900	3720	5310	5293.57	0.37	-313	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1611	-22.20	7.26	12	0.25	-241.00	737.00	11560	20230615	-53.72	5140	20240617	4.09	10440	-48.75	20240102	5140	4.09	20240617	10870	-50.78	20230619	5140	4.09	20240617	1.51	N	418420	100	31 억	111807	N	N	27	N	N
67	20240618	151156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5360	50	2	0.94	395424980	74713	66.45	5280	5390	5180	6900	3720	5310	5292.59	0.37	50	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1614	-22.24	7.27	12	0.25	-241.00	737.00	11560	20230615	-53.63	5140	20240617	4.28	10440	-48.66	20240102	5140	4.28	20240617	10870	-50.69	20230619	5140	4.28	20240617	1.51	N	418420	100	31 억	111807	N	N	16	N	N
68	20240618	141200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5320	10	2	0.19	352419560	66653	59.29	5280	5390	5180	6900	3720	5310	5287.38	0.37	-352	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1602	-22.07	7.22	12	0.22	-241.00	737.00	11560	20230615	-53.98	5140	20240617	3.50	10440	-49.04	20240102	5140	3.50	20240617	10870	-51.06	20230619	5140	3.50	20240617	1.51	N	418420	100	31 억	111807	N	N	16	N	N
69	20240618	131200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	-40	5	-0.75	286712650	54256	48.26	5280	5390	5180	6900	3720	5310	5284.44	0.37	-481	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1587	-21.87	7.15	12	0.18	-241.00	737.00	11560	20230615	-54.41	5140	20240617	2.53	10440	-49.52	20240102	5140	2.53	20240617	10870	-51.52	20230619	5140	2.53	20240617	1.51	N	418420	100	31 억	111807	N	N	16	N	N
70	20240618	121156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5320	10	2	0.19	258012550	48825	43.43	5280	5390	5180	6900	3720	5310	5284.44	0.37	793	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1602	-22.07	7.22	12	0.16	-241.00	737.00	11560	20230615	-53.98	5140	20240617	3.50	10440	-49.04	20240102	5140	3.50	20240617	10870	-51.06	20230619	5140	3.50	20240617	1.51	N	418420	100	31 억	111807	N	N	16	N	N
71	20240618	111158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5330	20	2	0.38	225917680	42816	38.08	5280	5390	5180	6900	3720	5310	5276.48	0.37	1162	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1605	-22.12	7.23	12	0.14	-241.00	737.00	11560	20230615	-53.89	5140	20240617	3.70	10440	-48.95	20240102	5140	3.70	20240617	10870	-50.97	20230619	5140	3.70	20240617	1.51	N	418420	100	31 억	111807	N	N	16	N	N
72	20240618	101156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5230	-80	5	-1.51	151160120	28738	25.56	5280	5390	5180	6900	3720	5310	5259.94	0.37	1602	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1575	-21.70	7.10	12	0.10	-241.00	737.00	11560	20230615	-54.76	5140	20240617	1.75	10440	-49.90	20240102	5140	1.75	20240617	10870	-51.89	20230619	5140	1.75	20240617	1.51	N	418420	100	31 억	111807	N	N	16	N	N
73	20240618	091206	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5320	10	2	0.19	25118890	4717	4.20	5280	5390	5280	6900	3720	5310	5325.18	0.37	-1466	5530	5420	5280	5170	5030	5475	5225	32	1590	100	3710	10	1	30108433	1602	-22.07	7.22	12	0.02	-241.00	737.00	11560	20230615	-53.98	5140	20240617	3.50	10440	-49.04	20240102	5140	3.50	20240617	10870	-51.06	20230619	5140	3.50	20240617	1.51	N	418420	100	31 억	111807	N	N	16	N	N
74	20240617	161147	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5310	40	2	0.76	589412430	112140	99.40	5270	5390	5140	6850	3690	5270	5255.94	0.33	12130	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1599	-22.03	7.20	12	0.37	-241.00	737.00	11560	20230615	-54.07	5140	20240617	3.31	10440	-49.14	20240102	5140	3.31	20240617	10870	-51.15	20230619	5140	3.31	20240617	1.56	N	418420	100	31 억	98768	N	N	16	N	N
75	20240617	151155	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5350	80	2	1.52	568339590	108174	95.88	5270	5390	5140	6850	3690	5270	5253.94	0.33	11354	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1611	-22.20	7.26	12	0.36	-241.00	737.00	11560	20230615	-53.72	5140	20240617	4.09	10440	-48.75	20240102	5140	4.09	20240617	10870	-50.78	20230619	5140	4.09	20240617	1.56	N	418420	100	31 억	98768	N	N	7	N	N
76	20240617	141144	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5390	120	2	2.28	527327590	100497	89.08	5270	5390	5140	6850	3690	5270	5247.20	0.33	10741	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1623	-22.37	7.31	12	0.33	-241.00	737.00	11560	20230615	-53.37	5140	20240617	4.86	10440	-48.37	20240102	5140	4.86	20240617	10870	-50.41	20230619	5140	4.86	20240617	1.56	N	418420	100	31 억	98768	N	N	7	N	N
77	20240617	131144	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5250	-20	5	-0.38	391613580	74819	66.32	5270	5330	5140	6850	3690	5270	5234.15	0.33	2251	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1581	-21.78	7.12	12	0.25	-241.00	737.00	11560	20230615	-54.58	5140	20240617	2.14	10440	-49.71	20240102	5140	2.14	20240617	10870	-51.70	20230619	5140	2.14	20240617	1.56	N	418420	100	31 억	98768	N	N	7	N	N
78	20240617	121144	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5210	-60	5	-1.14	318448330	60761	53.86	5270	5330	5140	6850	3690	5270	5241.00	0.33	3291	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1569	-21.62	7.07	12	0.20	-241.00	737.00	11560	20230615	-54.93	5140	20240617	1.36	10440	-50.10	20240102	5140	1.36	20240617	10870	-52.07	20230619	5140	1.36	20240617	1.56	N	418420	100	31 억	98768	N	N	7	N	N
79	20240617	111135	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5220	-50	5	-0.95	289225710	55147	48.88	5270	5330	5140	6850	3690	5270	5244.63	0.33	3479	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1572	-21.66	7.08	12	0.18	-241.00	737.00	11560	20230615	-54.84	5140	20240617	1.56	10440	-50.00	20240102	5140	1.56	20240617	10870	-51.98	20230619	5140	1.56	20240617	1.56	N	418420	100	31 억	98768	N	N	7	N	N
80	20240617	101135	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5260	-10	5	-0.19	223583360	42608	37.77	5270	5330	5140	6850	3690	5270	5247.45	0.33	3389	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1584	-21.83	7.14	12	0.14	-241.00	737.00	11560	20230615	-54.50	5140	20240617	2.33	10440	-49.62	20240102	5140	2.33	20240617	10870	-51.61	20230619	5140	2.33	20240617	1.56	N	418420	100	31 억	98768	N	N	7	N	N
81	20240617	091139	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5230	-40	5	-0.76	34657530	6607	5.86	5270	5270	5210	6850	3690	5270	5245.58	0.33	273	5430	5350	5300	5220	5170	5325	5195	32	1580	100	3680	10	1	30108433	1575	-21.70	7.10	12	0.02	-241.00	737.00	11560	20230615	-54.76	5200	20240416	0.58	10440	-49.90	20240102	5200	0.58	20240416	10870	-51.89	20230619	5200	0.58	20240416	1.56	N	418420	100	31 억	98768	N	N	7	N	N
82	20240614	160958	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	-110	5	-2.04	592632660	112124	63.40	5380	5380	5250	6990	3770	5380	5285.51	0.35	-7171	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1587	-21.87	7.15	12	0.37	-241.00	737.00	11670	20230608	-54.84	5200	20240416	1.35	10440	-49.52	20240102	5200	1.35	20240416	11560	-54.41	20230615	5200	1.35	20240416	1.56	N	418420	100	31 억	105930	N	N	7	N	N
83	20240614	151002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	-110	5	-2.04	479997220	90718	51.30	5380	5380	5260	6990	3770	5380	5291.09	0.35	-10147	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1587	-21.87	7.15	12	0.30	-241.00	737.00	11670	20230608	-54.84	5200	20240416	1.35	10440	-49.52	20240102	5200	1.35	20240416	11560	-54.41	20230615	5200	1.35	20240416	1.56	N	418420	100	31 억	105930	N	N	80	N	N
84	20240614	141000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5300	-80	5	-1.49	401037100	75751	42.83	5380	5380	5260	6990	3770	5380	5294.15	0.35	-9197	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1596	-21.99	7.19	12	0.25	-241.00	737.00	11670	20230608	-54.58	5200	20240416	1.92	10440	-49.23	20240102	5200	1.92	20240416	11560	-54.15	20230615	5200	1.92	20240416	1.56	N	418420	100	31 억	105930	N	N	80	N	N
85	20240614	131003	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5330	-50	5	-0.93	342140350	64621	36.54	5380	5380	5260	6990	3770	5380	5294.57	0.35	-9362	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1605	-22.12	7.23	12	0.21	-241.00	737.00	11670	20230608	-54.33	5200	20240416	2.50	10440	-48.95	20240102	5200	2.50	20240416	11560	-53.89	20230615	5200	2.50	20240416	1.56	N	418420	100	31 억	105930	N	N	80	N	N
86	20240614	121009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5320	-60	5	-1.12	306397080	57874	32.72	5380	5380	5260	6990	3770	5380	5294.21	0.35	-8704	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1602	-22.07	7.22	12	0.19	-241.00	737.00	11670	20230608	-54.41	5200	20240416	2.31	10440	-49.04	20240102	5200	2.31	20240416	11560	-53.98	20230615	5200	2.31	20240416	1.56	N	418420	100	31 억	105930	N	N	80	N	N
87	20240614	111124	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5300	-80	5	-1.49	269186890	50838	28.75	5380	5380	5260	6990	3770	5380	5294.99	0.35	-10082	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1596	-21.99	7.19	12	0.17	-241.00	737.00	11670	20230608	-54.58	5200	20240416	1.92	10440	-49.23	20240102	5200	1.92	20240416	11560	-54.15	20230615	5200	1.92	20240416	1.56	N	418420	100	31 억	105930	N	N	80	N	N
88	20240614	101124	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5320	-60	5	-1.12	224713650	42439	24.00	5380	5380	5260	6990	3770	5380	5294.98	0.35	-7717	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1602	-22.07	7.22	12	0.14	-241.00	737.00	11670	20230608	-54.41	5200	20240416	2.31	10440	-49.04	20240102	5200	2.31	20240416	11560	-53.98	20230615	5200	2.31	20240416	1.56	N	418420	100	31 억	105930	N	N	80	N	N
89	20240614	091129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5340	-40	5	-0.74	45976490	8639	4.88	5380	5380	5310	6990	3770	5380	5321.97	0.35	632	5620	5500	5430	5310	5240	5465	5275	32	1610	100	3760	10	1	30108433	1608	-22.16	7.25	12	0.03	-241.00	737.00	11670	20230608	-54.24	5200	20240416	2.69	10440	-48.85	20240102	5200	2.69	20240416	11560	-53.81	20230615	5200	2.69	20240416	1.56	N	418420	100	31 억	105930	N	N	80	N	N
90	20240613	161110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5380	-150	5	-2.71	942795200	173901	241.62	5540	5550	5360	7180	3880	5530	5421.62	0.40	-13647	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1620	-22.32	7.30	12	0.58	-241.00	737.00	12740	20230607	-57.77	5200	20240416	3.46	10440	-48.47	20240102	5200	3.46	20240416	11560	-53.46	20230615	5200	3.46	20240416	1.60	N	418420	100	31 억	119384	N	N	80	N	N
91	20240613	151129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5390	-140	5	-2.53	900260070	166006	230.65	5540	5550	5360	7180	3880	5530	5423.06	0.40	-12303	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1623	-22.37	7.31	12	0.55	-241.00	737.00	12740	20230607	-57.69	5200	20240416	3.65	10440	-48.37	20240102	5200	3.65	20240416	11560	-53.37	20230615	5200	3.65	20240416	1.60	N	418420	100	31 억	119384	N	N	27	N	N
92	20240613	141118	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5380	-150	5	-2.71	788476530	145208	201.76	5540	5550	5370	7180	3880	5530	5429.98	0.40	-12231	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1620	-22.32	7.30	12	0.48	-241.00	737.00	12740	20230607	-57.77	5200	20240416	3.46	10440	-48.47	20240102	5200	3.46	20240416	11560	-53.46	20230615	5200	3.46	20240416	1.60	N	418420	100	31 억	119384	N	N	27	N	N
93	20240613	131117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5400	-130	5	-2.35	726148640	133648	185.69	5540	5550	5370	7180	3880	5530	5433.29	0.40	-11821	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1626	-22.41	7.33	12	0.44	-241.00	737.00	12740	20230607	-57.61	5200	20240416	3.85	10440	-48.28	20240102	5200	3.85	20240416	11560	-53.29	20230615	5200	3.85	20240416	1.60	N	418420	100	31 억	119384	N	N	27	N	N
94	20240613	121120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5390	-140	5	-2.53	616606180	113344	157.48	5540	5550	5370	7180	3880	5530	5440.13	0.40	-12607	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1623	-22.37	7.31	12	0.38	-241.00	737.00	12740	20230607	-57.69	5200	20240416	3.65	10440	-48.37	20240102	5200	3.65	20240416	11560	-53.37	20230615	5200	3.65	20240416	1.60	N	418420	100	31 억	119384	N	N	27	N	N
95	20240613	111114	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5420	-110	5	-1.99	376565090	68901	95.73	5540	5550	5410	7180	3880	5530	5465.31	0.40	-8912	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1632	-22.49	7.35	12	0.23	-241.00	737.00	12740	20230607	-57.46	5200	20240416	4.23	10440	-48.08	20240102	5200	4.23	20240416	11560	-53.11	20230615	5200	4.23	20240416	1.60	N	418420	100	31 억	119384	N	N	27	N	N
96	20240613	101112	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5460	-70	5	-1.27	213768280	38908	54.06	5540	5550	5440	7180	3880	5530	5494.20	0.40	-3666	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1644	-22.66	7.41	12	0.13	-241.00	737.00	12740	20230607	-57.14	5200	20240416	5.00	10440	-47.70	20240102	5200	5.00	20240416	11560	-52.77	20230615	5200	5.00	20240416	1.60	N	418420	100	31 억	119384	N	N	27	N	N
97	20240613	091121	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5540	10	2	0.18	69927410	12643	17.57	5540	5550	5500	7180	3880	5530	5530.92	0.40	6510	5676	5602	5536	5462	5396	5640	5500	32	1650	100	3870	10	1	30108433	1668	-22.99	7.52	12	0.04	-241.00	737.00	12740	20230607	-56.51	5200	20240416	6.54	10440	-46.93	20240102	5200	6.54	20240416	11560	-52.08	20230615	5200	6.54	20240416	1.60	N	418420	100	31 억	119384	N	N	27	N	N
98	20240612	161102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5530	50	2	0.91	398409610	71938	58.48	5480	5610	5470	7120	3840	5480	5538.24	0.39	1024	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1665	-22.95	7.50	12	0.24	-241.00	737.00	13020	20230605	-57.53	5200	20240416	6.35	10440	-47.03	20240102	5200	6.35	20240416	11560	-52.16	20230615	5200	6.35	20240416	1.60	N	418420	100	31 억	118360	N	N	27	N	N
99	20240612	151115	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5530	50	2	0.91	376001630	67876	55.18	5480	5610	5470	7120	3840	5480	5539.54	0.39	1223	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1665	-22.95	7.50	12	0.23	-241.00	737.00	13020	20230605	-57.53	5200	20240416	6.35	10440	-47.03	20240102	5200	6.35	20240416	11560	-52.16	20230615	5200	6.35	20240416	1.60	N	418420	100	31 억	118360	N	N	25	N	N
100	20240612	141108	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5520	40	2	0.73	323150030	58240	47.35	5480	5610	5480	7120	3840	5480	5548.59	0.39	1094	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1662	-22.90	7.49	12	0.19	-241.00	737.00	13020	20230605	-57.60	5200	20240416	6.15	10440	-47.13	20240102	5200	6.15	20240416	11560	-52.25	20230615	5200	6.15	20240416	1.60	N	418420	100	31 억	118360	N	N	25	N	N
101	20240612	131109	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5550	70	2	1.28	287714500	51820	42.13	5480	5610	5480	7120	3840	5480	5552.19	0.39	4733	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1671	-23.03	7.53	12	0.17	-241.00	737.00	13020	20230605	-57.37	5200	20240416	6.73	10440	-46.84	20240102	5200	6.73	20240416	11560	-51.99	20230615	5200	6.73	20240416	1.60	N	418420	100	31 억	118360	N	N	25	N	N
102	20240612	121109	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5550	70	2	1.28	267999930	48265	39.24	5480	5610	5480	7120	3840	5480	5552.68	0.39	6114	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1671	-23.03	7.53	12	0.16	-241.00	737.00	13020	20230605	-57.37	5200	20240416	6.73	10440	-46.84	20240102	5200	6.73	20240416	11560	-51.99	20230615	5200	6.73	20240416	1.60	N	418420	100	31 억	118360	N	N	25	N	N
103	20240612	111106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5580	100	2	1.82	213528730	38462	31.27	5480	5610	5480	7120	3840	5480	5551.68	0.39	6994	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1680	-23.15	7.57	12	0.13	-241.00	737.00	13020	20230605	-57.14	5200	20240416	7.31	10440	-46.55	20240102	5200	7.31	20240416	11560	-51.73	20230615	5200	7.31	20240416	1.60	N	418420	100	31 억	118360	N	N	25	N	N
104	20240612	101109	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5600	120	2	2.19	183045300	32995	26.82	5480	5610	5480	7120	3840	5480	5547.67	0.39	7226	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1686	-23.24	7.60	12	0.11	-241.00	737.00	13020	20230605	-56.99	5200	20240416	7.69	10440	-46.36	20240102	5200	7.69	20240416	11560	-51.56	20230615	5200	7.69	20240416	1.60	N	418420	100	31 억	118360	N	N	25	N	N
105	20240612	091111	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5540	60	2	1.09	33835560	6135	4.99	5480	5550	5480	7120	3840	5480	5515.17	0.39	1506	5700	5590	5520	5410	5340	5555	5375	32	1640	100	3830	10	1	30108433	1668	-22.99	7.52	12	0.02	-241.00	737.00	13020	20230605	-57.45	5200	20240416	6.54	10440	-46.93	20240102	5200	6.54	20240416	11560	-52.08	20230615	5200	6.54	20240416	1.60	N	418420	100	31 억	118360	N	N	25	N	N
106	20240610	161057	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5610	-20	5	-0.36	231480770	41655	52.19	5550	5620	5510	7310	3950	5630	5557.08	0.39	2796	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1689	-23.28	7.61	12	0.14	-241.00	737.00	14850	20230602	-62.22	5200	20240416	7.88	10440	-46.26	20240102	5200	7.88	20240416	11560	-51.47	20230615	5200	7.88	20240416	1.62	N	418420	100	31 억	116943	N	N	72	N	N
107	20240610	151108	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5560	-70	5	-1.24	215402840	38782	48.59	5550	5620	5510	7310	3950	5630	5554.20	0.39	2467	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1674	-23.07	7.54	12	0.13	-241.00	737.00	14850	20230602	-62.56	5200	20240416	6.92	10440	-46.74	20240102	5200	6.92	20240416	11560	-51.90	20230615	5200	6.92	20240416	1.62	N	418420	100	31 억	116943	N	N	22	N	N
108	20240610	141103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5590	-40	5	-0.71	193449370	34842	43.66	5550	5620	5510	7310	3950	5630	5552.19	0.39	2593	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1683	-23.20	7.58	12	0.12	-241.00	737.00	14850	20230602	-62.36	5200	20240416	7.50	10440	-46.46	20240102	5200	7.50	20240416	11560	-51.64	20230615	5200	7.50	20240416	1.62	N	418420	100	31 억	116943	N	N	22	N	N
109	20240610	131059	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5580	-50	5	-0.89	175573410	31629	39.63	5550	5620	5510	7310	3950	5630	5551.03	0.39	1906	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1680	-23.15	7.57	12	0.11	-241.00	737.00	14850	20230602	-62.42	5200	20240416	7.31	10440	-46.55	20240102	5200	7.31	20240416	11560	-51.73	20230615	5200	7.31	20240416	1.62	N	418420	100	31 억	116943	N	N	22	N	N
110	20240610	121101	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5600	-30	5	-0.53	170321040	30687	38.45	5550	5620	5510	7310	3950	5630	5550.27	0.39	1968	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1686	-23.24	7.60	12	0.10	-241.00	737.00	14850	20230602	-62.29	5200	20240416	7.69	10440	-46.36	20240102	5200	7.69	20240416	11560	-51.56	20230615	5200	7.69	20240416	1.62	N	418420	100	31 억	116943	N	N	22	N	N
111	20240610	111104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5570	-60	5	-1.07	152829840	27557	34.53	5550	5600	5510	7310	3950	5630	5545.95	0.39	1963	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1677	-23.11	7.56	12	0.09	-241.00	737.00	14850	20230602	-62.49	5200	20240416	7.12	10440	-46.65	20240102	5200	7.12	20240416	11560	-51.82	20230615	5200	7.12	20240416	1.62	N	418420	100	31 억	116943	N	N	22	N	N
112	20240610	101101	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5550	-80	5	-1.42	119954990	21631	27.10	5550	5600	5510	7310	3950	5630	5545.51	0.39	-1521	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1671	-23.03	7.53	12	0.07	-241.00	737.00	14850	20230602	-62.63	5200	20240416	6.73	10440	-46.84	20240102	5200	6.73	20240416	11560	-51.99	20230615	5200	6.73	20240416	1.62	N	418420	100	31 억	116943	N	N	22	N	N
113	20240610	091106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5570	-60	5	-1.07	60803750	10948	13.72	5550	5600	5540	7310	3950	5630	5553.87	0.39	-744	5850	5740	5670	5560	5490	5705	5525	32	1680	100	3940	10	1	30108433	1677	-23.11	7.56	12	0.04	-241.00	737.00	14850	20230602	-62.49	5200	20240416	7.12	10440	-46.65	20240102	5200	7.12	20240416	11560	-51.82	20230615	5200	7.12	20240416	1.62	N	418420	100	31 억	116943	N	N	22	N	N
114	20240607	161134	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5630	-10	5	-0.18	450997850	79742	127.36	5640	5780	5600	7330	3950	5640	5655.71	0.33	17977	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1695	-23.36	7.64	12	0.26	-241.00	737.00	14850	20230602	-62.09	5200	20240416	8.27	10440	-46.07	20240102	5200	8.27	20240416	12740	-55.81	20230607	5200	8.27	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
115	20240607	151149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5630	-10	5	-0.18	420176770	74252	118.59	5640	5780	5600	7330	3950	5640	5658.79	0.33	15147	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1695	-23.36	7.64	12	0.25	-241.00	737.00	14850	20230602	-62.09	5200	20240416	8.27	10440	-46.07	20240102	5200	8.27	20240416	12740	-55.81	20230607	5200	8.27	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
116	20240607	141136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5640	0	3	0.00	332875600	58703	93.76	5640	5780	5620	7330	3950	5640	5670.50	0.33	10484	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1698	-23.40	7.65	12	0.19	-241.00	737.00	14850	20230602	-62.02	5200	20240416	8.46	10440	-45.98	20240102	5200	8.46	20240416	12740	-55.73	20230607	5200	8.46	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
117	20240607	131135	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5660	20	2	0.35	281807040	49647	79.30	5640	5780	5640	7330	3950	5640	5676.21	0.33	10080	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1704	-23.49	7.68	12	0.16	-241.00	737.00	14850	20230602	-61.89	5200	20240416	8.85	10440	-45.79	20240102	5200	8.85	20240416	12740	-55.57	20230607	5200	8.85	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
118	20240607	121140	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5650	10	2	0.18	248277440	43732	69.85	5640	5780	5640	7330	3950	5640	5677.25	0.33	10182	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1701	-23.44	7.67	12	0.15	-241.00	737.00	14850	20230602	-61.95	5200	20240416	8.65	10440	-45.88	20240102	5200	8.65	20240416	12740	-55.65	20230607	5200	8.65	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
119	20240607	111120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5670	30	2	0.53	180229970	31704	50.64	5640	5780	5640	7330	3950	5640	5684.77	0.33	7956	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1707	-23.53	7.69	12	0.11	-241.00	737.00	14850	20230602	-61.82	5200	20240416	9.04	10440	-45.69	20240102	5200	9.04	20240416	12740	-55.49	20230607	5200	9.04	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
120	20240607	101140	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5690	50	2	0.89	116957420	20569	32.85	5640	5780	5640	7330	3950	5640	5686.10	0.33	4624	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1713	-23.61	7.72	12	0.07	-241.00	737.00	14850	20230602	-61.68	5200	20240416	9.42	10440	-45.50	20240102	5200	9.42	20240416	12740	-55.34	20230607	5200	9.42	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
121	20240607	091139	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5670	30	2	0.53	53756890	9483	15.15	5640	5780	5640	7330	3950	5640	5668.76	0.33	3408	5820	5730	5680	5590	5540	5705	5565	32	1690	100	3940	10	1	30108433	1707	-23.53	7.69	12	0.03	-241.00	737.00	14850	20230602	-61.82	5200	20240416	9.04	10440	-45.69	20240102	5200	9.04	20240416	12740	-55.49	20230607	5200	9.04	20240416	1.63	N	418420	100	31 억	98710	N	N	22	N	N
122	20240605	161135	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5640	-100	5	-1.74	352738130	62104	82.99	5710	5770	5630	7460	4020	5740	5679.82	0.33	-881	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1698	-23.40	7.65	12	0.21	-241.00	737.00	14850	20230602	-62.02	5200	20240416	8.46	10440	-45.98	20240102	5200	8.46	20240416	13020	-56.68	20230605	5200	8.46	20240416	1.58	N	418420	100	31 억	99591	N	N	22	N	N
123	20240605	151133	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5650	-90	5	-1.57	332625410	58543	78.23	5710	5770	5630	7460	4020	5740	5681.73	0.33	-1994	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1701	-23.44	7.67	12	0.19	-241.00	737.00	14850	20230602	-61.95	5200	20240416	8.65	10440	-45.88	20240102	5200	8.65	20240416	13020	-56.61	20230605	5200	8.65	20240416	1.58	N	418420	100	31 억	99591	N	N	31	N	N
124	20240605	141133	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5690	-50	5	-0.87	262294100	46106	61.61	5710	5770	5650	7460	4020	5740	5688.93	0.33	-2696	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1713	-23.61	7.72	12	0.15	-241.00	737.00	14850	20230602	-61.68	5200	20240416	9.42	10440	-45.50	20240102	5200	9.42	20240416	13020	-56.30	20230605	5200	9.42	20240416	1.58	N	418420	100	31 억	99591	N	N	31	N	N
125	20240605	131132	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5680	-60	5	-1.05	237227770	41686	55.71	5710	5770	5650	7460	4020	5740	5690.82	0.33	-2629	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1710	-23.57	7.71	12	0.14	-241.00	737.00	14850	20230602	-61.75	5200	20240416	9.23	10440	-45.59	20240102	5200	9.23	20240416	13020	-56.37	20230605	5200	9.23	20240416	1.58	N	418420	100	31 억	99591	N	N	31	N	N
126	20240605	121130	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5700	-40	5	-0.70	206982990	36364	48.59	5710	5770	5650	7460	4020	5740	5691.97	0.33	892	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1716	-23.65	7.73	12	0.12	-241.00	737.00	14850	20230602	-61.62	5200	20240416	9.62	10440	-45.40	20240102	5200	9.62	20240416	13020	-56.22	20230605	5200	9.62	20240416	1.58	N	418420	100	31 억	99591	N	N	31	N	N
127	20240605	111132	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5690	-50	5	-0.87	173995810	30563	40.84	5710	5770	5650	7460	4020	5740	5693.02	0.33	2375	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1713	-23.61	7.72	12	0.10	-241.00	737.00	14850	20230602	-61.68	5200	20240416	9.42	10440	-45.50	20240102	5200	9.42	20240416	13020	-56.30	20230605	5200	9.42	20240416	1.58	N	418420	100	31 억	99591	N	N	31	N	N
128	20240605	101127	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5670	-70	5	-1.22	142861500	25073	33.51	5710	5770	5650	7460	4020	5740	5697.82	0.33	2775	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1707	-23.53	7.69	12	0.08	-241.00	737.00	14850	20230602	-61.82	5200	20240416	9.04	10440	-45.69	20240102	5200	9.04	20240416	13020	-56.45	20230605	5200	9.04	20240416	1.58	N	418420	100	31 억	99591	N	N	31	N	N
129	20240605	091128	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5730	-10	5	-0.17	31912060	5582	7.46	5710	5770	5710	7460	4020	5740	5716.95	0.33	291	5966	5852	5776	5662	5586	5815	5625	32	1720	100	4010	10	1	30108433	1725	-23.78	7.77	12	0.02	-241.00	737.00	14850	20230602	-61.41	5200	20240416	10.19	10440	-45.11	20240102	5200	10.19	20240416	13020	-55.99	20230605	5200	10.19	20240416	1.58	N	418420	100	31 억	99591	N	N	31	N	N
130	20240604	161118	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5740	-70	5	-1.20	429283650	74464	60.63	5770	5890	5700	7550	4070	5810	5764.99	0.36	-8110	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1728	-23.82	7.79	12	0.25	-241.00	737.00	14850	20230602	-61.35	5200	20240416	10.38	10440	-45.02	20240102	5200	10.38	20240416	13020	-55.91	20230605	5200	10.38	20240416	1.58	N	418420	100	31 억	106940	N	N	31	N	N
131	20240604	151120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-30	5	-0.52	409709490	71055	57.85	5770	5890	5700	7550	4070	5810	5766.09	0.36	-6692	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1740	-23.98	7.84	12	0.24	-241.00	737.00	14850	20230602	-61.08	5200	20240416	11.15	10440	-44.64	20240102	5200	11.15	20240416	13020	-55.61	20230605	5200	11.15	20240416	1.58	N	418420	100	31 억	106940	N	N	0	N	N
132	20240604	141122	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	-20	5	-0.34	349280030	60576	49.32	5770	5890	5700	7550	4070	5810	5765.98	0.36	-4676	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1743	-24.02	7.86	12	0.20	-241.00	737.00	14850	20230602	-61.01	5200	20240416	11.35	10440	-44.54	20240102	5200	11.35	20240416	13020	-55.53	20230605	5200	11.35	20240416	1.58	N	418420	100	31 억	106940	N	N	0	N	N
133	20240604	131119	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	-50	5	-0.86	328048030	56893	46.32	5770	5890	5700	7550	4070	5810	5766.05	0.36	-4474	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1734	-23.90	7.82	12	0.19	-241.00	737.00	14850	20230602	-61.21	5200	20240416	10.77	10440	-44.83	20240102	5200	10.77	20240416	13020	-55.76	20230605	5200	10.77	20240416	1.58	N	418420	100	31 억	106940	N	N	0	N	N
134	20240604	121117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-60	5	-1.03	306683380	53193	43.31	5770	5890	5700	7550	4070	5810	5765.48	0.36	-3456	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1731	-23.86	7.80	12	0.18	-241.00	737.00	14850	20230602	-61.28	5200	20240416	10.58	10440	-44.92	20240102	5200	10.58	20240416	13020	-55.84	20230605	5200	10.58	20240416	1.58	N	418420	100	31 억	106940	N	N	0	N	N
135	20240604	111113	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	-20	5	-0.34	238659720	41377	33.69	5770	5890	5700	7550	4070	5810	5767.93	0.36	-6253	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1743	-24.02	7.86	12	0.14	-241.00	737.00	14850	20230602	-61.01	5200	20240416	11.35	10440	-44.54	20240102	5200	11.35	20240416	13020	-55.53	20230605	5200	11.35	20240416	1.58	N	418420	100	31 억	106940	N	N	0	N	N
136	20240604	101117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	10	2	0.17	178981130	31068	25.30	5770	5890	5700	7550	4070	5810	5760.95	0.36	-4781	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1752	-24.15	7.90	12	0.10	-241.00	737.00	14850	20230602	-60.81	5200	20240416	11.92	10440	-44.25	20240102	5200	11.92	20240416	13020	-55.30	20230605	5200	11.92	20240416	1.58	N	418420	100	31 억	106940	N	N	0	N	N
137	20240604	091116	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	-20	5	-0.34	37281050	6469	5.27	5770	5880	5740	7550	4070	5810	5763.03	0.36	-2845	6163	5986	5893	5716	5623	5940	5670	32	1740	100	4060	10	1	30108433	1743	-24.02	7.86	12	0.02	-241.00	737.00	14850	20230602	-61.01	5200	20240416	11.35	10440	-44.54	20240102	5200	11.35	20240416	13020	-55.53	20230605	5200	11.35	20240416	1.58	N	418420	100	31 억	106940	N	N	0	N	N
138	20240603	161104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	-200	5	-3.33	713288270	121636	132.10	6020	6070	5800	7810	4210	6010	5864.27	0.40	-13078	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1749	-24.11	7.88	12	0.40	-241.00	737.00	14850	20230602	-60.88	5200	20240416	11.73	10440	-44.35	20240102	5200	11.73	20240416	13020	-55.38	20230605	5200	11.73	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N
139	20240603	151104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-180	5	-3.00	657560600	112051	121.69	6020	6070	5800	7810	4210	6010	5868.40	0.40	-12730	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1755	-24.19	7.91	12	0.37	-241.00	737.00	14850	20230602	-60.74	5200	20240416	12.12	10440	-44.16	20240102	5200	12.12	20240416	13020	-55.22	20230605	5200	12.12	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N
140	20240603	141104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-190	5	-3.16	569413520	96904	105.24	6020	6070	5800	7810	4210	6010	5876.06	0.40	-6870	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1752	-24.15	7.90	12	0.32	-241.00	737.00	14850	20230602	-60.81	5200	20240416	11.92	10440	-44.25	20240102	5200	11.92	20240416	13020	-55.30	20230605	5200	11.92	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N
141	20240603	131104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-160	5	-2.66	399314350	67684	73.51	6020	6070	5830	7810	4210	6010	5899.69	0.40	-1823	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1761	-24.27	7.94	12	0.22	-241.00	737.00	14850	20230602	-60.61	5200	20240416	12.50	10440	-43.97	20240102	5200	12.50	20240416	13020	-55.07	20230605	5200	12.50	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N
142	20240603	121103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-160	5	-2.66	335133380	56706	61.58	6020	6070	5830	7810	4210	6010	5910.02	0.40	-1781	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1761	-24.27	7.94	12	0.19	-241.00	737.00	14850	20230602	-60.61	5200	20240416	12.50	10440	-43.97	20240102	5200	12.50	20240416	13020	-55.07	20230605	5200	12.50	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N
143	20240603	111057	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	-90	5	-1.50	247974750	41850	45.45	6020	6070	5860	7810	4210	6010	5925.32	0.40	-1956	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1782	-24.56	8.03	12	0.14	-241.00	737.00	14850	20230602	-60.13	5200	20240416	13.85	10440	-43.30	20240102	5200	13.85	20240416	13020	-54.53	20230605	5200	13.85	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N
144	20240603	101052	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-50	5	-0.83	84850670	14206	15.43	6020	6070	5940	7810	4210	6010	5972.88	0.40	-1030	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1794	-24.73	8.09	12	0.05	-241.00	737.00	14850	20230602	-59.87	5200	20240416	14.62	10440	-42.91	20240102	5200	14.62	20240416	13020	-54.22	20230605	5200	14.62	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N
145	20240603	091051	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	-10	5	-0.17	16591420	2762	3.00	6020	6070	5990	7810	4210	6010	6007.03	0.40	-720	6236	6122	6046	5932	5856	6085	5895	32	1800	100	4200	10	1	30108433	1807	-24.90	8.14	12	0.01	-241.00	737.00	14850	20230602	-59.60	5200	20240416	15.38	10440	-42.53	20240102	5200	15.38	20240416	13020	-53.92	20230605	5200	15.38	20240416	1.59	N	418420	100	31 억	120018	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History