KissMeData/232680/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	investmentCareful	shortOverheated
2	20240628	161038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	160	2	1.92	220955180	26255	76.39	8340	8510	8290	10840	5840	8340	8415.74	0.53	1729	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1065	45.95	3.47	12	0.21	185.00	2448.00	11450	20230714	-25.76	7500	20240605	13.33	10190	-16.58	20240206	7500	13.33	20240605	11450	-25.76	20230714	7500	13.33	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
3	20240628	151051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	150	2	1.80	205932710	24487	71.25	8340	8510	8290	10840	5840	8340	8409.88	0.53	1655	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1064	45.89	3.47	12	0.20	185.00	2448.00	11450	20230714	-25.85	7500	20240605	13.20	10190	-16.68	20240206	7500	13.20	20240605	11450	-25.85	20230714	7500	13.20	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
4	20240628	141050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8420	80	2	0.96	165950090	19755	57.48	8340	8510	8290	10840	5840	8340	8400.41	0.53	775	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1055	45.51	3.44	12	0.16	185.00	2448.00	11450	20230714	-26.46	7500	20240605	12.27	10190	-17.37	20240206	7500	12.27	20240605	11450	-26.46	20230714	7500	12.27	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
5	20240628	131049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	70	2	0.84	152455100	18156	52.83	8340	8510	8290	10840	5840	8340	8396.95	0.53	269	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1054	45.46	3.44	12	0.14	185.00	2448.00	11450	20230714	-26.55	7500	20240605	12.13	10190	-17.47	20240206	7500	12.13	20240605	11450	-26.55	20230714	7500	12.13	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
6	20240628	121047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	60	2	0.72	110817260	13200	38.41	8340	8510	8290	10840	5840	8340	8395.25	0.53	-950	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1053	45.41	3.43	12	0.11	185.00	2448.00	11450	20230714	-26.64	7500	20240605	12.00	10190	-17.57	20240206	7500	12.00	20240605	11450	-26.64	20230714	7500	12.00	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
7	20240628	111030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	30	2	0.36	77029890	9166	26.67	8340	8510	8290	10840	5840	8340	8403.87	0.53	-1098	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1049	45.24	3.42	12	0.07	185.00	2448.00	11450	20230714	-26.90	7500	20240605	11.60	10190	-17.86	20240206	7500	11.60	20240605	11450	-26.90	20230714	7500	11.60	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
8	20240628	101026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	50	2	0.60	52299100	6212	18.07	8340	8510	8290	10840	5840	8340	8419.04	0.53	-1405	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1052	45.35	3.43	12	0.05	185.00	2448.00	11450	20230714	-26.72	7500	20240605	11.87	10190	-17.66	20240206	7500	11.87	20240605	11450	-26.72	20230714	7500	11.87	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
9	20240628	091029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8360	20	2	0.24	3098790	371	1.08	8340	8370	8340	10840	5840	8340	8352.53	0.53	-23	8566	8452	8326	8212	8086	8460	8220	63	2500	500	6000	10	1	12534234	1048	45.19	3.42	12	0.00	185.00	2448.00	11450	20230714	-26.99	7500	20240605	11.47	10190	-17.96	20240206	7500	11.47	20240605	11450	-26.99	20230714	7500	11.47	20240605	3.81	N	232680	500	62 억	66477	N	N	N	N
10	20240627	161021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	0	3	0.00	281687960	34115	143.85	8340	8440	8200	10840	5840	8340	8256.91	0.53	430	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1045	45.08	3.41	12	0.27	185.00	2448.00	11450	20230714	-27.16	7500	20240605	11.20	10190	-18.16	20240206	7500	11.20	20240605	11450	-27.16	20230714	7500	11.20	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
11	20240627	151028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	0	3	0.00	264984420	32110	135.39	8340	8440	8200	10840	5840	8340	8252.40	0.53	555	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1045	45.08	3.41	12	0.26	185.00	2448.00	11450	20230714	-27.16	7500	20240605	11.20	10190	-18.16	20240206	7500	11.20	20240605	11450	-27.16	20230714	7500	11.20	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
12	20240627	141026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	60	2	0.72	245636370	29783	125.58	8340	8440	8200	10840	5840	8340	8247.54	0.53	738	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1053	45.41	3.43	12	0.24	185.00	2448.00	11450	20230714	-26.64	7500	20240605	12.00	10190	-17.57	20240206	7500	12.00	20240605	11450	-26.64	20230714	7500	12.00	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
13	20240627	131025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-130	5	-1.56	182087090	22134	93.33	8340	8340	8200	10840	5840	8340	8226.58	0.53	-294	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1029	44.38	3.35	12	0.18	185.00	2448.00	11450	20230714	-28.30	7500	20240605	9.47	10190	-19.43	20240206	7500	9.47	20240605	11450	-28.30	20230714	7500	9.47	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
14	20240627	121027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-90	5	-1.08	155522280	18901	79.70	8340	8340	8200	10840	5840	8340	8228.26	0.53	175	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1034	44.59	3.37	12	0.15	185.00	2448.00	11450	20230714	-27.95	7500	20240605	10.00	10190	-19.04	20240206	7500	10.00	20240605	11450	-27.95	20230714	7500	10.00	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
15	20240627	111027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-90	5	-1.08	151309150	18390	77.54	8340	8340	8200	10840	5840	8340	8227.79	0.53	602	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1034	44.59	3.37	12	0.15	185.00	2448.00	11450	20230714	-27.95	7500	20240605	10.00	10190	-19.04	20240206	7500	10.00	20240605	11450	-27.95	20230714	7500	10.00	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
16	20240627	101027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	-100	5	-1.20	88267420	10735	45.26	8340	8340	8200	10840	5840	8340	8222.40	0.53	547	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1033	44.54	3.37	12	0.09	185.00	2448.00	11450	20230714	-28.03	7500	20240605	9.87	10190	-19.14	20240206	7500	9.87	20240605	11450	-28.03	20230714	7500	9.87	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
17	20240627	091026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-90	5	-1.08	7697830	928	3.91	8340	8340	8250	10840	5840	8340	8295.08	0.53	-170	8526	8432	8316	8222	8106	8480	8270	63	2500	500	6000	10	1	12534234	1034	44.59	3.37	12	0.01	185.00	2448.00	11450	20230714	-27.95	7500	20240605	10.00	10190	-19.04	20240206	7500	10.00	20240605	11450	-27.95	20230714	7500	10.00	20240605	3.85	N	232680	500	62 억	66047	N	N	N	N
18	20240626	161022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	-20	5	-0.24	195277890	23516	98.58	8330	8410	8200	10860	5860	8360	8304.04	0.55	-2863	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1045	45.08	3.41	12	0.19	185.00	2448.00	11450	20230714	-27.16	7500	20240605	11.20	10190	-18.16	20240206	7500	11.20	20240605	11450	-27.16	20230714	7500	11.20	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
19	20240626	151026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-70	5	-0.84	188302430	22678	95.07	8330	8410	8200	10860	5860	8360	8303.31	0.55	-2440	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1039	44.81	3.39	12	0.18	185.00	2448.00	11450	20230714	-27.60	7500	20240605	10.53	10190	-18.65	20240206	7500	10.53	20240605	11450	-27.60	20230714	7500	10.53	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
20	20240626	141023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	-80	5	-0.96	115964920	13989	58.64	8330	8410	8200	10860	5860	8360	8289.72	0.55	-1852	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1038	44.76	3.38	12	0.11	185.00	2448.00	11450	20230714	-27.69	7500	20240605	10.40	10190	-18.74	20240206	7500	10.40	20240605	11450	-27.69	20230714	7500	10.40	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
21	20240626	131025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-70	5	-0.84	99626430	12009	50.34	8330	8410	8200	10860	5860	8360	8295.98	0.55	-1513	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1039	44.81	3.39	12	0.10	185.00	2448.00	11450	20230714	-27.60	7500	20240605	10.53	10190	-18.65	20240206	7500	10.53	20240605	11450	-27.60	20230714	7500	10.53	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
22	20240626	121023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-110	5	-1.32	93696160	11292	47.34	8330	8410	8200	10860	5860	8360	8297.57	0.55	-1439	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1034	44.59	3.37	12	0.09	185.00	2448.00	11450	20230714	-27.95	7500	20240605	10.00	10190	-19.04	20240206	7500	10.00	20240605	11450	-27.95	20230714	7500	10.00	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
23	20240626	111024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8310	-50	5	-0.60	41046230	4910	20.58	8330	8410	8280	10860	5860	8360	8359.72	0.55	-1886	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1042	44.92	3.39	12	0.04	185.00	2448.00	11450	20230714	-27.42	7500	20240605	10.80	10190	-18.45	20240206	7500	10.80	20240605	11450	-27.42	20230714	7500	10.80	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
24	20240626	101022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8380	20	2	0.24	31009470	3702	15.52	8330	8410	8330	10860	5860	8360	8376.41	0.55	-1806	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1050	45.30	3.42	12	0.03	185.00	2448.00	11450	20230714	-26.81	7500	20240605	11.73	10190	-17.76	20240206	7500	11.73	20240605	11450	-26.81	20230714	7500	11.73	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
25	20240626	091025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	10	2	0.12	3590990	431	1.81	8330	8370	8330	10860	5860	8360	8331.76	0.55	81	8486	8422	8346	8282	8206	8455	8315	63	2500	500	6010	10	1	12534234	1049	45.24	3.42	12	0.00	185.00	2448.00	11450	20230714	-26.90	7500	20240605	11.60	10190	-17.86	20240206	7500	11.60	20240605	11450	-26.90	20230714	7500	11.60	20240605	3.87	N	232680	500	62 억	69443	N	N	N	N
26	20240625	161021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8360	0	3	0.00	198522730	23836	68.62	8300	8410	8270	10860	5860	8360	8328.69	0.55	-117	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1048	45.19	3.42	12	0.19	185.00	2448.00	11450	20230714	-26.99	7500	20240605	11.47	10190	-17.96	20240206	7500	11.47	20240605	11450	-26.99	20230714	7500	11.47	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
27	20240625	151019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	-20	5	-0.24	184076740	22109	63.65	8300	8410	8270	10860	5860	8360	8325.87	0.55	401	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1045	45.08	3.41	12	0.18	185.00	2448.00	11450	20230714	-27.16	7500	20240605	11.20	10190	-18.16	20240206	7500	11.20	20240605	11450	-27.16	20230714	7500	11.20	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
28	20240625	141022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-30	5	-0.36	157002320	18860	54.29	8300	8380	8270	10860	5860	8360	8324.62	0.55	1176	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1044	45.03	3.40	12	0.15	185.00	2448.00	11450	20230714	-27.25	7500	20240605	11.07	10190	-18.25	20240206	7500	11.07	20240605	11450	-27.25	20230714	7500	11.07	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
29	20240625	131023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	-60	5	-0.72	120842660	14536	41.85	8300	8370	8270	10860	5860	8360	8313.34	0.55	2792	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1040	44.86	3.39	12	0.12	185.00	2448.00	11450	20230714	-27.51	7500	20240605	10.67	10190	-18.55	20240206	7500	10.67	20240605	11450	-27.51	20230714	7500	10.67	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
30	20240625	121026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-30	5	-0.36	114259530	13744	39.57	8300	8370	8270	10860	5860	8360	8313.41	0.55	3102	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1044	45.03	3.40	12	0.11	185.00	2448.00	11450	20230714	-27.25	7500	20240605	11.07	10190	-18.25	20240206	7500	11.07	20240605	11450	-27.25	20230714	7500	11.07	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
31	20240625	111024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	-20	5	-0.24	97033330	11676	33.61	8300	8370	8270	10860	5860	8360	8310.49	0.55	3611	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1045	45.08	3.41	12	0.09	185.00	2448.00	11450	20230714	-27.16	7500	20240605	11.20	10190	-18.16	20240206	7500	11.20	20240605	11450	-27.16	20230714	7500	11.20	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
32	20240625	101021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	-60	5	-0.72	79068010	9520	27.41	8300	8370	8280	10860	5860	8360	8305.46	0.55	3770	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1040	44.86	3.39	12	0.08	185.00	2448.00	11450	20230714	-27.51	7500	20240605	10.67	10190	-18.55	20240206	7500	10.67	20240605	11450	-27.51	20230714	7500	10.67	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
33	20240625	091022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	-60	5	-0.72	20631100	2482	7.15	8300	8370	8290	10860	5860	8360	8312.29	0.55	630	8653	8506	8363	8216	8073	8435	8145	63	2500	500	6010	10	1	12534234	1040	44.86	3.39	12	0.02	185.00	2448.00	11450	20230714	-27.51	7500	20240605	10.67	10190	-18.55	20240206	7500	10.67	20240605	11450	-27.51	20230714	7500	10.67	20240605	3.87	N	232680	500	62 억	69529	N	N	N	N
34	20240624	161022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8360	-30	5	-0.36	288379600	34506	64.32	8370	8510	8220	10900	5880	8390	8357.38	0.57	-1561	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1048	45.19	3.42	12	0.28	185.00	2448.00	11450	20230714	-26.99	7500	20240605	11.47	10190	-17.96	20240206	7500	11.47	20240605	11450	-26.99	20230714	7500	11.47	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
35	20240624	151018	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8360	-30	5	-0.36	279237730	33412	62.28	8370	8510	8220	10900	5880	8390	8357.41	0.57	-1361	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1048	45.19	3.42	12	0.27	185.00	2448.00	11450	20230714	-26.99	7500	20240605	11.47	10190	-17.96	20240206	7500	11.47	20240605	11450	-26.99	20230714	7500	11.47	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
36	20240624	141019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	0	3	0.00	256115840	30653	57.14	8370	8510	8220	10900	5880	8390	8355.33	0.57	-1460	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1052	45.35	3.43	12	0.24	185.00	2448.00	11450	20230714	-26.72	7500	20240605	11.87	10190	-17.66	20240206	7500	11.87	20240605	11450	-26.72	20230714	7500	11.87	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
37	20240624	131017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	0	3	0.00	218521630	26155	48.75	8370	8510	8220	10900	5880	8390	8354.87	0.57	-1693	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1052	45.35	3.43	12	0.21	185.00	2448.00	11450	20230714	-26.72	7500	20240605	11.87	10190	-17.66	20240206	7500	11.87	20240605	11450	-26.72	20230714	7500	11.87	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
38	20240624	121019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	-40	5	-0.48	153217840	18336	34.18	8370	8510	8220	10900	5880	8390	8356.12	0.57	-1946	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1047	45.14	3.41	12	0.15	185.00	2448.00	11450	20230714	-27.07	7500	20240605	11.33	10190	-18.06	20240206	7500	11.33	20240605	11450	-27.07	20230714	7500	11.33	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
39	20240624	111021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8380	-10	5	-0.12	136089700	16288	30.36	8370	8510	8220	10900	5880	8390	8355.21	0.57	-1946	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1050	45.30	3.42	12	0.13	185.00	2448.00	11450	20230714	-26.81	7500	20240605	11.73	10190	-17.76	20240206	7500	11.73	20240605	11450	-26.81	20230714	7500	11.73	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
40	20240624	101019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	60	2	0.72	97658150	11720	21.85	8370	8510	8220	10900	5880	8390	8332.61	0.57	-314	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1059	45.68	3.45	12	0.09	185.00	2448.00	11450	20230714	-26.20	7500	20240605	12.67	10190	-17.08	20240206	7500	12.67	20240605	11450	-26.20	20230714	7500	12.67	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
41	20240624	091019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	-170	5	-2.03	38065490	4595	8.57	8370	8370	8220	10900	5880	8390	8284.11	0.57	-1532	8650	8520	8300	8170	7950	8410	8060	63	2510	500	6040	10	1	12534234	1030	44.43	3.36	12	0.04	185.00	2448.00	11450	20230714	-28.21	7500	20240605	9.60	10190	-19.33	20240206	7500	9.60	20240605	11450	-28.21	20230714	7500	9.60	20240605	3.88	N	232680	500	62 억	70909	N	N	N	N
42	20240621	160945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	90	2	1.08	441162570	53444	90.75	8430	8430	8080	10790	5810	8300	8254.29	0.56	-11132	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1052	45.35	3.43	12	0.43	185.00	2448.00	11450	20230714	-26.72	7500	20240605	11.87	10190	-17.66	20240206	7500	11.87	20240605	11450	-26.72	20230714	7500	11.87	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
43	20240621	150946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	30	2	0.36	425133870	51532	87.50	8430	8430	8080	10790	5810	8300	8249.90	0.56	-10833	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1044	45.03	3.40	12	0.41	185.00	2448.00	11450	20230714	-27.25	7500	20240605	11.07	10190	-18.25	20240206	7500	11.07	20240605	11450	-27.25	20230714	7500	11.07	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
44	20240621	140944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	0	3	0.00	364593450	44275	75.18	8430	8430	8080	10790	5810	8300	8234.75	0.56	-10652	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1040	44.86	3.39	12	0.35	185.00	2448.00	11450	20230714	-27.51	7500	20240605	10.67	10190	-18.55	20240206	7500	10.67	20240605	11450	-27.51	20230714	7500	10.67	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
45	20240621	130946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	20	2	0.24	276606010	33676	57.18	8430	8430	8080	10790	5810	8300	8213.74	0.56	-10270	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1043	44.97	3.40	12	0.27	185.00	2448.00	11450	20230714	-27.34	7500	20240605	10.93	10190	-18.35	20240206	7500	10.93	20240605	11450	-27.34	20230714	7500	10.93	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
46	20240621	120948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-160	5	-1.93	200620180	24463	41.54	8430	8430	8080	10790	5810	8300	8200.96	0.56	-9683	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1020	44.00	3.33	12	0.20	185.00	2448.00	11450	20230714	-28.91	7500	20240605	8.53	10190	-20.12	20240206	7500	8.53	20240605	11450	-28.91	20230714	7500	8.53	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
47	20240621	110946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	-140	5	-1.69	159099710	19365	32.88	8430	8430	8080	10790	5810	8300	8215.84	0.56	-8489	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1023	44.11	3.33	12	0.15	185.00	2448.00	11450	20230714	-28.73	7500	20240605	8.80	10190	-19.92	20240206	7500	8.80	20240605	11450	-28.73	20230714	7500	8.80	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
48	20240621	100942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	-120	5	-1.45	122325330	14869	25.25	8430	8430	8080	10790	5810	8300	8226.87	0.56	-6665	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1025	44.22	3.34	12	0.12	185.00	2448.00	11450	20230714	-28.56	7500	20240605	9.07	10190	-19.73	20240206	7500	9.07	20240605	11450	-28.56	20230714	7500	9.07	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
49	20240621	090949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	-30	5	-0.36	17780800	2130	3.62	8430	8430	8240	10790	5810	8300	8347.79	0.56	-967	8693	8496	8373	8176	8053	8435	8115	63	2490	500	5970	10	1	12534234	1037	44.70	3.38	12	0.02	185.00	2448.00	11450	20230714	-27.77	7500	20240605	10.27	10190	-18.84	20240206	7500	10.27	20240605	11450	-27.77	20230714	7500	10.27	20240605	3.98	N	232680	500	62 억	70448	N	N	N	N
50	20240620	160940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	-170	5	-2.01	489720660	58707	35.66	8460	8570	8250	11010	5930	8470	8341.78	0.52	-5957	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1040	44.86	3.39	12	0.47	185.00	2448.00	11450	20230714	-27.51	7500	20240605	10.67	10190	-18.55	20240206	7500	10.67	20240605	11450	-27.51	20230714	7500	10.67	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
51	20240620	150942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8360	-110	5	-1.30	472450980	56632	34.40	8460	8570	8250	11010	5930	8470	8342.47	0.52	-6497	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1048	45.19	3.42	12	0.45	185.00	2448.00	11450	20230714	-26.99	7500	20240605	11.47	10190	-17.96	20240206	7500	11.47	20240605	11450	-26.99	20230714	7500	11.47	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
52	20240620	140943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8310	-160	5	-1.89	381839870	45760	27.80	8460	8570	8250	11010	5930	8470	8344.40	0.52	-5281	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1042	44.92	3.39	12	0.37	185.00	2448.00	11450	20230714	-27.42	7500	20240605	10.80	10190	-18.45	20240206	7500	10.80	20240605	11450	-27.42	20230714	7500	10.80	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
53	20240620	130943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	-150	5	-1.77	317206730	37980	23.07	8460	8570	8250	11010	5930	8470	8351.94	0.52	-8029	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1043	44.97	3.40	12	0.30	185.00	2448.00	11450	20230714	-27.34	7500	20240605	10.93	10190	-18.35	20240206	7500	10.93	20240605	11450	-27.34	20230714	7500	10.93	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
54	20240620	120941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-140	5	-1.65	247728290	29625	18.00	8460	8570	8250	11010	5930	8470	8362.14	0.52	-8860	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1044	45.03	3.40	12	0.24	185.00	2448.00	11450	20230714	-27.25	7500	20240605	11.07	10190	-18.25	20240206	7500	11.07	20240605	11450	-27.25	20230714	7500	11.07	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
55	20240620	110942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-140	5	-1.65	171807390	20474	12.44	8460	8570	8330	11010	5930	8470	8391.49	0.52	-7072	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1044	45.03	3.40	12	0.16	185.00	2448.00	11450	20230714	-27.25	7500	20240605	11.07	10190	-18.25	20240206	7500	11.07	20240605	11450	-27.25	20230714	7500	11.07	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
56	20240620	100941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	-20	5	-0.24	88449480	10500	6.38	8460	8570	8380	11010	5930	8470	8423.76	0.52	-5252	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1059	45.68	3.45	12	0.08	185.00	2448.00	11450	20230714	-26.20	7500	20240605	12.67	10190	-17.08	20240206	7500	12.67	20240605	11450	-26.20	20230714	7500	12.67	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
57	20240620	090946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8460	-10	5	-0.12	16431840	1932	1.17	8460	8570	8430	11010	5930	8470	8505.09	0.52	-1202	9330	8900	8640	8210	7950	9115	8425	63	2540	500	6090	10	1	12534234	1060	45.73	3.46	12	0.02	185.00	2448.00	11450	20230714	-26.11	7500	20240605	12.80	10190	-16.98	20240206	7500	12.80	20240605	11450	-26.11	20230714	7500	12.80	20240605	4.00	N	232680	500	62 억	65436	N	N	N	N
58	20240619	160937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	130	2	1.56	1423239640	164578	261.07	8390	9070	8380	10840	5840	8340	8647.83	0.29	31958	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1062	45.78	3.46	12	1.31	185.00	2448.00	11450	20230714	-26.03	7500	20240605	12.93	10190	-16.88	20240206	7500	12.93	20240605	11450	-26.03	20230714	7500	12.93	20240605	4.06	N	232680	500	62 억	36713	N	N	N	N
59	20240619	150937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8540	200	2	2.40	1395655220	161334	255.92	8390	9070	8380	10840	5840	8340	8650.72	0.29	33124	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1070	46.16	3.49	12	1.29	185.00	2448.00	11450	20230714	-25.41	7500	20240605	13.87	10190	-16.19	20240206	7500	13.87	20240605	11450	-25.41	20230714	7500	13.87	20240605	4.06	N	232680	500	62 억	36713	N	N	N	N
60	20240619	140945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	220	2	2.64	1345967060	155535	246.72	8390	9070	8380	10840	5840	8340	8653.79	0.29	33202	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1073	46.27	3.50	12	1.24	185.00	2448.00	11450	20230714	-25.24	7500	20240605	14.13	10190	-16.00	20240206	7500	14.13	20240605	11450	-25.24	20230714	7500	14.13	20240605	4.06	N	232680	500	62 억	36713	N	N	N	N
61	20240619	130933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8540	200	2	2.40	1298512910	149972	237.90	8390	9070	8380	10840	5840	8340	8658.37	0.29	31914	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1070	46.16	3.49	12	1.20	185.00	2448.00	11450	20230714	-25.41	7500	20240605	13.87	10190	-16.19	20240206	7500	13.87	20240605	11450	-25.41	20230714	7500	13.87	20240605	4.06	N	232680	500	62 억	36713	N	N	N	N
62	20240619	120935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	210	2	2.52	1205620910	139089	220.64	8390	9070	8380	10840	5840	8340	8667.98	0.29	30569	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1072	46.22	3.49	12	1.11	185.00	2448.00	11450	20230714	-25.33	7500	20240605	14.00	10190	-16.09	20240206	7500	14.00	20240605	11450	-25.33	20230714	7500	14.00	20240605	4.06	N	232680	500	62 억	36713	N	N	N	N
63	20240619	110939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8650	310	2	3.72	1153745120	133052	211.06	8390	9070	8380	10840	5840	8340	8671.39	0.29	30117	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1084	46.76	3.53	12	1.06	185.00	2448.00	11450	20230714	-24.45	7500	20240605	15.33	10190	-15.11	20240206	7500	15.33	20240605	11450	-24.45	20230714	7500	15.33	20240605	4.06	N	232680	500	62 억	36713	N	N	N	N
64	20240619	100941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8590	250	2	3.00	1043489530	120253	190.76	8390	9070	8380	10840	5840	8340	8677.45	0.29	23400	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1077	46.43	3.51	12	0.96	185.00	2448.00	11450	20230714	-24.98	7500	20240605	14.53	10190	-15.70	20240206	7500	14.53	20240605	11450	-24.98	20230714	7500	14.53	20240605	4.06	N	232680	500	62 억	36713	N	N	N	N
65	20240619	090945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9070	730	2	8.75	391836410	45227	71.74	8390	9070	8380	10840	5840	8340	8663.77	0.29	12512	8480	8410	8280	8210	8080	8445	8245	63	2500	500	6000	10	1	12534234	1137	49.03	3.71	12	0.36	185.00	2448.00	11450	20230714	-20.79	7500	20240605	20.93	10190	-10.99	20240206	7500	20.93	20240605	11450	-20.79	20230714	7500	20.93	20240605	4.06	N	232680	500	62 억	36713	Y	N	N	N
66	20240618	160933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	200	2	2.46	521297480	63010	61.03	8150	8350	8150	10580	5700	8140	8273.26	0.23	4105	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1045	45.08	3.41	12	0.50	185.00	2448.00	11450	20230714	-27.16	7500	20240605	11.20	10190	-18.16	20240206	7500	11.20	20240605	11450	-27.16	20230714	7500	11.20	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
67	20240618	150932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8310	170	2	2.09	489971230	59247	57.39	8150	8350	8150	10580	5700	8140	8269.99	0.23	3676	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1042	44.92	3.39	12	0.47	185.00	2448.00	11450	20230714	-27.42	7500	20240605	10.80	10190	-18.45	20240206	7500	10.80	20240605	11450	-27.42	20230714	7500	10.80	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
68	20240618	140935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	80	2	0.98	421372820	50958	49.36	8150	8350	8150	10580	5700	8140	8269.04	0.23	2587	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1030	44.43	3.36	12	0.41	185.00	2448.00	11450	20230714	-28.21	7500	20240605	9.60	10190	-19.33	20240206	7500	9.60	20240605	11450	-28.21	20230714	7500	9.60	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
69	20240618	130937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	160	2	1.97	385616590	46620	45.16	8150	8350	8150	10580	5700	8140	8271.50	0.23	3113	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1040	44.86	3.39	12	0.37	185.00	2448.00	11450	20230714	-27.51	7500	20240605	10.67	10190	-18.55	20240206	7500	10.67	20240605	11450	-27.51	20230714	7500	10.67	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
70	20240618	120934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	40	2	0.49	235372800	28512	27.62	8150	8330	8150	10580	5700	8140	8255.24	0.23	-1180	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1025	44.22	3.34	12	0.23	185.00	2448.00	11450	20230714	-28.56	7500	20240605	9.07	10190	-19.73	20240206	7500	9.07	20240605	11450	-28.56	20230714	7500	9.07	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
71	20240618	110933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	60	2	0.74	208145670	25186	24.40	8150	8330	8150	10580	5700	8140	8264.37	0.23	-300	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1028	44.32	3.35	12	0.20	185.00	2448.00	11450	20230714	-28.38	7500	20240605	9.33	10190	-19.53	20240206	7500	9.33	20240605	11450	-28.38	20230714	7500	9.33	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
72	20240618	100932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	130	2	1.60	155906460	18844	18.25	8150	8330	8150	10580	5700	8140	8273.58	0.23	3335	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1037	44.70	3.38	12	0.15	185.00	2448.00	11450	20230714	-27.77	7500	20240605	10.27	10190	-18.84	20240206	7500	10.27	20240605	11450	-27.77	20230714	7500	10.27	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
73	20240618	090941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8170	30	2	0.37	10920630	1339	1.30	8150	8170	8150	10580	5700	8140	8155.88	0.23	76	8406	8272	8156	8022	7906	8215	7965	63	2440	500	5860	10	1	12534234	1024	44.16	3.34	12	0.01	185.00	2448.00	11450	20230714	-28.65	7500	20240605	8.93	10190	-19.82	20240206	7500	8.93	20240605	11450	-28.65	20230714	7500	8.93	20240605	3.99	N	232680	500	62 억	28674	N	N	N	N
74	20240617	160926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	60	2	0.74	843057350	103147	229.57	8200	8290	8040	10500	5660	8080	8173.36	0.18	303	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1020	44.00	3.33	12	0.82	185.00	2448.00	11450	20230714	-28.91	7500	20240605	8.53	10190	-20.12	20240206	7500	8.53	20240605	11450	-28.91	20230714	7500	8.53	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
75	20240617	150933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8150	70	2	0.87	840336730	102813	228.83	8200	8290	8040	10500	5660	8080	8173.45	0.18	314	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1022	44.05	3.33	12	0.82	185.00	2448.00	11450	20230714	-28.82	7500	20240605	8.67	10190	-20.02	20240206	7500	8.67	20240605	11450	-28.82	20230714	7500	8.67	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
76	20240617	140924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8120	40	2	0.50	814472310	99632	221.75	8200	8290	8040	10500	5660	8080	8174.81	0.18	-243	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1018	43.89	3.32	12	0.79	185.00	2448.00	11450	20230714	-29.08	7500	20240605	8.27	10190	-20.31	20240206	7500	8.27	20240605	11450	-29.08	20230714	7500	8.27	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
77	20240617	130923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	80	2	0.99	764217390	93433	207.95	8200	8290	8040	10500	5660	8080	8179.31	0.18	-2613	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1023	44.11	3.33	12	0.75	185.00	2448.00	11450	20230714	-28.73	7500	20240605	8.80	10190	-19.92	20240206	7500	8.80	20240605	11450	-28.73	20230714	7500	8.80	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
78	20240617	120924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	30	2	0.37	719947210	88036	195.94	8200	8290	8040	10500	5660	8080	8177.87	0.18	-1633	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1017	43.84	3.31	12	0.70	185.00	2448.00	11450	20230714	-29.17	7500	20240605	8.13	10190	-20.41	20240206	7500	8.13	20240605	11450	-29.17	20230714	7500	8.13	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
79	20240617	110917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	0	3	0.00	574425470	70271	156.40	8200	8290	8040	10500	5660	8080	8174.43	0.18	1164	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1013	43.68	3.30	12	0.56	185.00	2448.00	11450	20230714	-29.43	7500	20240605	7.73	10190	-20.71	20240206	7500	7.73	20240605	11450	-29.43	20230714	7500	7.73	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
80	20240617	100918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8070	-10	5	-0.12	504652290	61635	137.18	8200	8290	8040	10500	5660	8080	8187.76	0.18	2166	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1012	43.62	3.30	12	0.49	185.00	2448.00	11450	20230714	-29.52	7500	20240605	7.60	10190	-20.80	20240206	7500	7.60	20240605	11450	-29.52	20230714	7500	7.60	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
81	20240617	090922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	160	2	1.98	353221320	43028	95.77	8200	8290	8110	10500	5660	8080	8209.10	0.18	9105	8266	8172	8036	7942	7806	8220	7990	63	2420	500	5810	10	1	12534234	1033	44.54	3.37	12	0.34	185.00	2448.00	11450	20230714	-28.03	7500	20240605	9.87	10190	-19.14	20240206	7500	9.87	20240605	11450	-28.03	20230714	7500	9.87	20240605	3.99	N	232680	500	62 억	22361	N	N	N	N
82	20240614	160800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	30	2	0.37	360954540	44917	87.28	7990	8130	7900	10460	5640	8050	8035.97	0.19	-11147	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	1013	43.68	3.30	12	0.36	185.00	2448.00	11450	20230714	-29.43	7500	20240605	7.73	10190	-20.71	20240206	7500	7.73	20240605	11450	-29.43	20230714	7500	7.73	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
83	20240614	150803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	40	2	0.50	327843440	40818	79.31	7990	8130	7900	10460	5640	8050	8031.83	0.19	-11147	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	1014	43.73	3.30	12	0.33	185.00	2448.00	11450	20230714	-29.34	7500	20240605	7.87	10190	-20.61	20240206	7500	7.87	20240605	11450	-29.34	20230714	7500	7.87	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
84	20240614	140802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	-100	5	-1.24	246816020	30744	59.74	7990	8130	7900	10460	5640	8050	8028.10	0.19	-12745	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	996	42.97	3.25	12	0.25	185.00	2448.00	11450	20230714	-30.57	7500	20240605	6.00	10190	-21.98	20240206	7500	6.00	20240605	11450	-30.57	20230714	7500	6.00	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
85	20240614	130805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7920	-130	5	-1.61	219255890	27261	52.97	7990	8130	7920	10460	5640	8050	8042.84	0.19	-11649	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	993	42.81	3.24	12	0.22	185.00	2448.00	11450	20230714	-30.83	7500	20240605	5.60	10190	-22.28	20240206	7500	5.60	20240605	11450	-30.83	20230714	7500	5.60	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
86	20240614	120807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-90	5	-1.12	197405940	24511	47.63	7990	8130	7940	10460	5640	8050	8053.77	0.19	-9467	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	998	43.03	3.25	12	0.20	185.00	2448.00	11450	20230714	-30.48	7500	20240605	6.13	10190	-21.88	20240206	7500	6.13	20240605	11450	-30.48	20230714	7500	6.13	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
87	20240614	110908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-90	5	-1.12	180300580	22360	43.45	7990	8130	7960	10460	5640	8050	8063.53	0.19	-7555	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	998	43.03	3.25	12	0.18	185.00	2448.00	11450	20230714	-30.48	7500	20240605	6.13	10190	-21.88	20240206	7500	6.13	20240605	11450	-30.48	20230714	7500	6.13	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
88	20240614	100906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	30	2	0.37	144807160	17917	34.81	7990	8130	7990	10460	5640	8050	8082.11	0.19	-5051	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	1013	43.68	3.30	12	0.14	185.00	2448.00	11450	20230714	-29.43	7500	20240605	7.73	10190	-20.71	20240206	7500	7.73	20240605	11450	-29.43	20230714	7500	7.73	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
89	20240614	090911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	60	2	0.75	43067550	5336	10.37	7990	8130	7990	10460	5640	8050	8071.13	0.19	-216	8270	8160	7990	7880	7710	8215	7935	63	2410	500	5790	10	1	12534234	1017	43.84	3.31	12	0.04	185.00	2448.00	11450	20230714	-29.17	7500	20240605	8.13	10190	-20.41	20240206	7500	8.13	20240605	11450	-29.17	20230714	7500	8.13	20240605	3.96	N	232680	500	62 억	23321	N	N	N	N
90	20240613	160858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	180	2	2.29	411840350	51394	178.94	7820	8100	7820	10230	5510	7870	8013.39	0.13	6557	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	1009	43.51	3.29	12	0.41	185.00	2448.00	11450	20230714	-29.69	7500	20240605	7.33	10190	-21.00	20240206	7500	7.33	20240605	11450	-29.69	20230714	7500	7.33	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
91	20240613	150913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8070	200	2	2.54	363150820	45368	157.96	7820	8100	7820	10230	5510	7870	8004.56	0.13	6591	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	1012	43.62	3.30	12	0.36	185.00	2448.00	11450	20230714	-29.52	7500	20240605	7.60	10190	-20.80	20240206	7500	7.60	20240605	11450	-29.52	20230714	7500	7.60	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
92	20240613	140903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	90	2	1.14	298359340	37307	129.89	7820	8100	7820	10230	5510	7870	7997.41	0.13	2758	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	998	43.03	3.25	12	0.30	185.00	2448.00	11450	20230714	-30.48	7500	20240605	6.13	10190	-21.88	20240206	7500	6.13	20240605	11450	-30.48	20230714	7500	6.13	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
93	20240613	130902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	80	2	1.02	277472030	34690	120.78	7820	8100	7820	10230	5510	7870	7998.62	0.13	2406	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	996	42.97	3.25	12	0.28	185.00	2448.00	11450	20230714	-30.57	7500	20240605	6.00	10190	-21.98	20240206	7500	6.00	20240605	11450	-30.57	20230714	7500	6.00	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
94	20240613	120905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	90	2	1.14	254292530	31778	110.64	7820	8100	7820	10230	5510	7870	8002.16	0.13	1210	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	998	43.03	3.25	12	0.25	185.00	2448.00	11450	20230714	-30.48	7500	20240605	6.13	10190	-21.88	20240206	7500	6.13	20240605	11450	-30.48	20230714	7500	6.13	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
95	20240613	110858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	60	2	0.76	218913750	27328	95.15	7820	8100	7820	10230	5510	7870	8010.60	0.13	178	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	994	42.86	3.24	12	0.22	185.00	2448.00	11450	20230714	-30.74	7500	20240605	5.73	10190	-22.18	20240206	7500	5.73	20240605	11450	-30.74	20230714	7500	5.73	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
96	20240613	100858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	80	2	1.02	206594380	25776	89.74	7820	8100	7820	10230	5510	7870	8014.99	0.13	229	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	996	42.97	3.25	12	0.21	185.00	2448.00	11450	20230714	-30.57	7500	20240605	6.00	10190	-21.98	20240206	7500	6.00	20240605	11450	-30.57	20230714	7500	6.00	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
97	20240613	090906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	90	2	1.14	14249270	1791	6.24	7820	8010	7820	10230	5510	7870	7956.04	0.13	-803	8103	7986	7883	7766	7663	7935	7715	63	2360	500	5660	10	1	12534234	998	43.03	3.25	12	0.01	185.00	2448.00	11450	20230714	-30.48	7500	20240605	6.13	10190	-21.88	20240206	7500	6.13	20240605	11450	-30.48	20230714	7500	6.13	20240605	4.01	N	232680	500	62 억	16908	N	N	N	N
98	20240612	160850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	-50	5	-0.63	225910850	28721	128.36	7960	8000	7780	10290	5550	7920	7865.70	0.16	-3628	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	986	42.54	3.21	12	0.23	185.00	2448.00	11450	20230714	-31.27	7500	20240605	4.93	10190	-22.77	20240206	7500	4.93	20240605	11450	-31.27	20230714	7500	4.93	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
99	20240612	150901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	-90	5	-1.14	224067030	28486	127.31	7960	8000	7780	10290	5550	7920	7865.86	0.16	-3572	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	981	42.32	3.20	12	0.23	185.00	2448.00	11450	20230714	-31.62	7500	20240605	4.40	10190	-23.16	20240206	7500	4.40	20240605	11450	-31.62	20230714	7500	4.40	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
100	20240612	140854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-120	5	-1.52	203504990	25851	115.53	7960	8000	7780	10290	5550	7920	7872.23	0.16	-3593	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	978	42.16	3.19	12	0.21	185.00	2448.00	11450	20230714	-31.88	7500	20240605	4.00	10190	-23.45	20240206	7500	4.00	20240605	11450	-31.88	20230714	7500	4.00	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
101	20240612	130856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-120	5	-1.52	180577740	22914	102.40	7960	8000	7800	10290	5550	7920	7880.67	0.16	-4290	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	978	42.16	3.19	12	0.18	185.00	2448.00	11450	20230714	-31.88	7500	20240605	4.00	10190	-23.45	20240206	7500	4.00	20240605	11450	-31.88	20230714	7500	4.00	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
102	20240612	120853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	-110	5	-1.39	157172960	19914	89.00	7960	8000	7800	10290	5550	7920	7892.59	0.16	-4290	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	979	42.22	3.19	12	0.16	185.00	2448.00	11450	20230714	-31.79	7500	20240605	4.13	10190	-23.36	20240206	7500	4.13	20240605	11450	-31.79	20230714	7500	4.13	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
103	20240612	110853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	-90	5	-1.14	117016040	14811	66.19	7960	8000	7810	10290	5550	7920	7900.62	0.16	-3979	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	981	42.32	3.20	12	0.12	185.00	2448.00	11450	20230714	-31.62	7500	20240605	4.40	10190	-23.16	20240206	7500	4.40	20240605	11450	-31.62	20230714	7500	4.40	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
104	20240612	100855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7880	-40	5	-0.51	65667940	8263	36.93	7960	8000	7850	10290	5550	7920	7947.23	0.16	-2134	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	988	42.59	3.22	12	0.07	185.00	2448.00	11450	20230714	-31.18	7500	20240605	5.07	10190	-22.67	20240206	7500	5.07	20240605	11450	-31.18	20230714	7500	5.07	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
105	20240612	090856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-70	5	-0.88	5685790	719	3.21	7960	7960	7850	10290	5550	7920	7907.91	0.16	-92	8040	7980	7880	7820	7720	8010	7850	63	2370	500	5700	10	1	12534234	984	42.43	3.21	12	0.01	185.00	2448.00	11450	20230714	-31.44	7500	20240605	4.67	10190	-22.96	20240206	7500	4.67	20240605	11450	-31.44	20230714	7500	4.67	20240605	4.02	N	232680	500	62 억	20530	N	N	N	N
106	20240610	160847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	110	2	1.43	198616980	25760	144.63	7620	7850	7570	10010	5390	7700	7710.29	0.14	3304	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	979	42.22	3.19	12	0.21	185.00	2448.00	11450	20230714	-31.79	7500	20240605	4.13	10190	-23.36	20240206	7500	4.13	20240605	11450	-31.79	20230714	7500	4.13	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
107	20240610	150856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	120	2	1.56	187354450	24319	136.54	7620	7850	7570	10010	5390	7700	7704.04	0.14	3319	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	980	42.27	3.19	12	0.19	185.00	2448.00	11450	20230714	-31.70	7500	20240605	4.27	10190	-23.26	20240206	7500	4.27	20240605	11450	-31.70	20230714	7500	4.27	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
108	20240610	140852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7840	140	2	1.82	157071800	20445	114.79	7620	7850	7570	10010	5390	7700	7682.65	0.14	3318	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	983	42.38	3.20	12	0.16	185.00	2448.00	11450	20230714	-31.53	7500	20240605	4.53	10190	-23.06	20240206	7500	4.53	20240605	11450	-31.53	20230714	7500	4.53	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
109	20240610	130848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7780	80	2	1.04	137375880	17921	100.62	7620	7790	7570	10010	5390	7700	7665.64	0.14	3325	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	975	42.05	3.18	12	0.14	185.00	2448.00	11450	20230714	-32.05	7500	20240605	3.73	10190	-23.65	20240206	7500	3.73	20240605	11450	-32.05	20230714	7500	3.73	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
110	20240610	120850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7720	20	2	0.26	95790550	12555	70.49	7620	7740	7570	10010	5390	7700	7629.67	0.14	1832	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	968	41.73	3.15	12	0.10	185.00	2448.00	11450	20230714	-32.58	7500	20240605	2.93	10190	-24.24	20240206	7500	2.93	20240605	11450	-32.58	20230714	7500	2.93	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
111	20240610	110852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7670	-30	5	-0.39	75987780	9983	56.05	7620	7730	7570	10010	5390	7700	7611.72	0.14	1494	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	961	41.46	3.13	12	0.08	185.00	2448.00	11450	20230714	-33.01	7500	20240605	2.27	10190	-24.73	20240206	7500	2.27	20240605	11450	-33.01	20230714	7500	2.27	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
112	20240610	100849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7570	-130	5	-1.69	50453390	6644	37.30	7620	7690	7570	10010	5390	7700	7593.83	0.14	1701	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	949	40.92	3.09	12	0.05	185.00	2448.00	11450	20230714	-33.89	7500	20240605	0.93	10190	-25.71	20240206	7500	0.93	20240605	11450	-33.89	20230714	7500	0.93	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
113	20240610	090854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7680	-20	5	-0.26	13528790	1778	9.98	7620	7690	7580	10010	5390	7700	7608.99	0.14	-11	7853	7776	7643	7566	7433	7815	7605	63	2310	500	5540	10	1	12534234	963	41.51	3.14	12	0.01	185.00	2448.00	11450	20230714	-32.93	7500	20240605	2.40	10190	-24.63	20240206	7500	2.40	20240605	11450	-32.93	20230714	7500	2.40	20240605	4.00	N	232680	500	62 억	17209	N	N	N	N
114	20240607	160918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	120	2	1.58	135102560	17717	29.09	7510	7720	7510	9850	5310	7580	7625.59	0.10	5001	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	965	41.62	3.15	12	0.14	185.00	2448.00	11450	20230714	-32.75	7500	20240605	2.67	10190	-24.44	20240206	7500	2.67	20240605	11450	-32.75	20230714	7500	2.67	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
115	20240607	150925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7720	140	2	1.85	125001980	16405	26.93	7510	7720	7510	9850	5310	7580	7619.75	0.10	4998	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	968	41.73	3.15	12	0.13	185.00	2448.00	11450	20230714	-32.58	7500	20240605	2.93	10190	-24.24	20240206	7500	2.93	20240605	11450	-32.58	20230714	7500	2.93	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
116	20240607	140919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7650	70	2	0.92	93154330	12258	20.13	7510	7670	7510	9850	5310	7580	7599.47	0.10	2780	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	959	41.35	3.12	12	0.10	185.00	2448.00	11450	20230714	-33.19	7500	20240605	2.00	10190	-24.93	20240206	7500	2.00	20240605	11450	-33.19	20230714	7500	2.00	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
117	20240607	130915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7650	70	2	0.92	81737670	10766	17.68	7510	7660	7510	9850	5310	7580	7592.20	0.10	2525	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	959	41.35	3.12	12	0.09	185.00	2448.00	11450	20230714	-33.19	7500	20240605	2.00	10190	-24.93	20240206	7500	2.00	20240605	11450	-33.19	20230714	7500	2.00	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
118	20240607	120920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7630	50	2	0.66	70477260	9292	15.26	7510	7660	7510	9850	5310	7580	7584.72	0.10	2443	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	956	41.24	3.12	12	0.07	185.00	2448.00	11450	20230714	-33.36	7500	20240605	1.73	10190	-25.12	20240206	7500	1.73	20240605	11450	-33.36	20230714	7500	1.73	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
119	20240607	110906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	60	2	0.79	60620920	8000	13.13	7510	7660	7510	9850	5310	7580	7577.61	0.10	2383	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	958	41.30	3.12	12	0.06	185.00	2448.00	11450	20230714	-33.28	7500	20240605	1.87	10190	-25.02	20240206	7500	1.87	20240605	11450	-33.28	20230714	7500	1.87	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
120	20240607	100919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7620	40	2	0.53	50609510	6684	10.97	7510	7660	7510	9850	5310	7580	7571.74	0.10	2268	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	955	41.19	3.11	12	0.05	185.00	2448.00	11450	20230714	-33.45	7500	20240605	1.60	10190	-25.22	20240206	7500	1.60	20240605	11450	-33.45	20230714	7500	1.60	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
121	20240607	090918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7590	10	2	0.13	11583550	1533	2.52	7510	7590	7510	9850	5310	7580	7556.13	0.10	794	7980	7780	7640	7440	7300	7710	7370	63	2270	500	5450	10	1	12534234	951	41.03	3.10	12	0.01	185.00	2448.00	11450	20230714	-33.71	7500	20240605	1.20	10190	-25.52	20240206	7500	1.20	20240605	11450	-33.71	20230714	7500	1.20	20240605	4.02	N	232680	500	62 억	12246	N	N	N	N
122	20240605	160916	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7580	-150	5	-1.94	460770710	60777	239.87	7730	7840	7500	10040	5420	7730	7581.34	0.15	-6312	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	950	40.97	3.10	12	0.48	185.00	2448.00	11450	20230714	-33.80	7500	20240605	1.07	10190	-25.61	20240206	7500	1.07	20240605	11450	-33.80	20230714	7500	1.07	20240605	3.98	N	232680	500	62 억	18549	N	N	N	N
123	20240605	150913	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7540	-190	5	-2.46	445215910	58723	231.76	7730	7840	7500	10040	5420	7730	7581.63	0.15	-5257	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	945	40.76	3.08	12	0.47	185.00	2448.00	11450	20230714	-34.15	7500	20240605	0.53	10190	-26.01	20240206	7500	0.53	20240605	11450	-34.15	20230714	7500	0.53	20240605	3.98	N	232680	500	62 억	18549	N	N	N	N
124	20240605	140915	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7520	-210	5	-2.72	408265200	53811	212.37	7730	7840	7500	10040	5420	7730	7587.02	0.15	-5002	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	943	40.65	3.07	12	0.43	185.00	2448.00	11450	20230714	-34.32	7500	20240605	0.27	10190	-26.20	20240206	7500	0.27	20240605	11450	-34.32	20230714	7500	0.27	20240605	3.98	N	232680	500	62 억	18549	N	N	N	N
125	20240605	130914	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7540	-190	5	-2.46	373745660	49225	194.27	7730	7840	7500	10040	5420	7730	7592.60	0.15	-4905	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	945	40.76	3.08	12	0.39	185.00	2448.00	11450	20230714	-34.15	7500	20240605	0.53	10190	-26.01	20240206	7500	0.53	20240605	11450	-34.15	20230714	7500	0.53	20240605	3.98	N	232680	500	62 억	18549	N	N	N	N
126	20240605	120912	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7540	-190	5	-2.46	350207740	46104	181.96	7730	7840	7500	10040	5420	7730	7596.04	0.15	-4787	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	945	40.76	3.08	12	0.37	185.00	2448.00	11450	20230714	-34.15	7500	20240605	0.53	10190	-26.01	20240206	7500	0.53	20240605	11450	-34.15	20230714	7500	0.53	20240605	3.98	N	232680	500	62 억	18549	N	N	N	N
127	20240605	110913	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7550	-180	5	-2.33	287113040	37741	148.95	7730	7840	7500	10040	5420	7730	7607.46	0.15	-4129	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	946	40.81	3.08	12	0.30	185.00	2448.00	11450	20230714	-34.06	7500	20240605	0.67	10190	-25.91	20240206	7500	0.67	20240605	11450	-34.06	20230714	7500	0.67	20240605	3.98	N	232680	500	62 억	18549	N	N	N	N
128	20240605	100911	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7640	-90	5	-1.16	114864810	14975	59.10	7730	7840	7610	10040	5420	7730	7670.44	0.15	-536	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	958	41.30	3.12	12	0.12	185.00	2448.00	11450	20230714	-33.28	7610	20240605	0.39	10190	-25.02	20240206	7610	0.39	20240605	11450	-33.28	20230714	7610	0.39	20240605	3.98	N	232680	500	62 억	18549	N	N	N	N
129	20240605	090910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	100	2	1.29	22513500	2911	11.49	7730	7840	7720	10040	5420	7730	7733.94	0.15	2126	7850	7790	7750	7690	7650	7820	7720	63	2310	500	5560	10	1	12534234	981	42.32	3.20	12	0.02	185.00	2448.00	11450	20230714	-31.62	7680	20240531	1.95	10190	-23.16	20240206	7680	1.95	20240531	11450	-31.62	20230714	7680	1.95	20240531	3.98	N	232680	500	62 억	18549	N	N	N	N
130	20240604	160904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7730	-80	5	-1.02	195522280	25237	56.42	7710	7810	7710	10150	5470	7810	7747.45	0.17	-2948	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	969	41.78	3.16	12	0.20	185.00	2448.00	11450	20230714	-32.49	7680	20240531	0.65	10190	-24.14	20240206	7680	0.65	20240531	11450	-32.49	20230714	7680	0.65	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
131	20240604	150903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	-70	5	-0.90	173226370	22355	49.98	7710	7810	7710	10150	5470	7810	7748.89	0.17	-2705	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	970	41.84	3.16	12	0.18	185.00	2448.00	11450	20230714	-32.40	7680	20240531	0.78	10190	-24.04	20240206	7680	0.78	20240531	11450	-32.40	20230714	7680	0.78	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
132	20240604	140907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7760	-50	5	-0.64	137419220	17731	39.64	7710	7810	7710	10150	5470	7810	7750.22	0.17	-2489	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	973	41.95	3.17	12	0.14	185.00	2448.00	11450	20230714	-32.23	7680	20240531	1.04	10190	-23.85	20240206	7680	1.04	20240531	11450	-32.23	20230714	7680	1.04	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
133	20240604	130903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7750	-60	5	-0.77	131598890	16981	37.97	7710	7810	7710	10150	5470	7810	7749.77	0.17	-2394	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	971	41.89	3.17	12	0.14	185.00	2448.00	11450	20230714	-32.31	7680	20240531	0.91	10190	-23.95	20240206	7680	0.91	20240531	11450	-32.31	20230714	7680	0.91	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
134	20240604	120901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7760	-50	5	-0.64	110357530	14245	31.85	7710	7810	7710	10150	5470	7810	7747.11	0.17	-2311	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	973	41.95	3.17	12	0.11	185.00	2448.00	11450	20230714	-32.23	7680	20240531	1.04	10190	-23.85	20240206	7680	1.04	20240531	11450	-32.23	20230714	7680	1.04	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
135	20240604	110858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7770	-40	5	-0.51	93521880	12076	27.00	7710	7810	7710	10150	5470	7810	7744.44	0.17	-2274	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	974	42.00	3.17	12	0.10	185.00	2448.00	11450	20230714	-32.14	7680	20240531	1.17	10190	-23.75	20240206	7680	1.17	20240531	11450	-32.14	20230714	7680	1.17	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
136	20240604	100901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7770	-40	5	-0.51	65083710	8418	18.82	7710	7810	7710	10150	5470	7810	7731.49	0.17	-2087	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	974	42.00	3.17	12	0.07	185.00	2448.00	11450	20230714	-32.14	7680	20240531	1.17	10190	-23.75	20240206	7680	1.17	20240531	11450	-32.14	20230714	7680	1.17	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
137	20240604	090901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-10	5	-0.13	6537540	847	1.89	7710	7810	7710	10150	5470	7810	7718.47	0.17	174	7896	7852	7786	7742	7676	7875	7765	63	2340	500	5620	10	1	12534234	978	42.16	3.19	12	0.01	185.00	2448.00	11450	20230714	-31.88	7680	20240531	1.56	10190	-23.45	20240206	7680	1.56	20240531	11450	-31.88	20230714	7680	1.56	20240531	3.97	N	232680	500	62 억	21427	N	N	N	N
138	20240603	160851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	80	2	1.03	345118990	44462	84.77	7730	7830	7720	10040	5420	7730	7762.11	0.13	5028	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	979	42.22	3.19	12	0.35	185.00	2448.00	11450	20230714	-31.79	7680	20240531	1.69	10190	-23.36	20240206	7680	1.69	20240531	11450	-31.79	20230714	7680	1.69	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N
139	20240603	150852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	90	2	1.16	322353730	41548	79.22	7730	7830	7720	10040	5420	7730	7758.59	0.13	4710	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	980	42.27	3.19	12	0.33	185.00	2448.00	11450	20230714	-31.70	7680	20240531	1.82	10190	-23.26	20240206	7680	1.82	20240531	11450	-31.70	20230714	7680	1.82	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N
140	20240603	140852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7780	50	2	0.65	274703320	35432	67.56	7730	7820	7720	10040	5420	7730	7752.97	0.13	1259	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	975	42.05	3.18	12	0.28	185.00	2448.00	11450	20230714	-32.05	7680	20240531	1.30	10190	-23.65	20240206	7680	1.30	20240531	11450	-32.05	20230714	7680	1.30	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N
141	20240603	130852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7760	30	2	0.39	210428880	27162	51.79	7730	7820	7720	10040	5420	7730	7747.18	0.13	-2944	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	973	41.95	3.17	12	0.22	185.00	2448.00	11450	20230714	-32.23	7680	20240531	1.04	10190	-23.85	20240206	7680	1.04	20240531	11450	-32.23	20230714	7680	1.04	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N
142	20240603	120851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7750	20	2	0.26	185785010	23985	45.73	7730	7820	7720	10040	5420	7730	7745.88	0.13	-3481	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	971	41.89	3.17	12	0.19	185.00	2448.00	11450	20230714	-32.31	7680	20240531	0.91	10190	-23.95	20240206	7680	0.91	20240531	11450	-32.31	20230714	7680	0.91	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N
143	20240603	110845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	10	2	0.13	153255780	19785	37.72	7730	7820	7720	10040	5420	7730	7746.06	0.13	-3481	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	970	41.84	3.16	12	0.16	185.00	2448.00	11450	20230714	-32.40	7680	20240531	0.78	10190	-24.04	20240206	7680	0.78	20240531	11450	-32.40	20230714	7680	0.78	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N
144	20240603	100841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7730	0	3	0.00	112551300	14531	27.71	7730	7820	7720	10040	5420	7730	7745.60	0.13	-3163	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	969	41.78	3.16	12	0.12	185.00	2448.00	11450	20230714	-32.49	7680	20240531	0.65	10190	-24.14	20240206	7680	0.65	20240531	11450	-32.49	20230714	7680	0.65	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N
145	20240603	090841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	80	2	1.03	4010000	518	0.99	7730	7810	7730	10040	5420	7730	7741.31	0.13	-45	8030	7880	7780	7630	7530	7830	7580	63	2310	500	5560	10	1	12534234	979	42.22	3.19	12	0.00	185.00	2448.00	11450	20230714	-31.79	7680	20240531	1.69	10190	-23.36	20240206	7680	1.69	20240531	11450	-31.79	20230714	7680	1.69	20240531	3.96	N	232680	500	62 억	16492	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History