KissMeData/241770/price/prices-20240601.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	30	2	0.33	63725780	7059	55.46	9060	9090	8890	11770	6350	9060	9027.59	1586	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	927	-39.35	0.49	12	0.07	-231.00	18621.00	13660	20230717	-33.46	8240	20231207	10.32	11360	-19.98	20240415	8400	8.21	20240411	13660	-33.46	20230717	8240	10.32	20231207	0.87	N	241770	500	53 억	N	N	N	N
3	20240628	151102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	0	3	0.00	62236880	6895	54.17	9060	9090	8890	11770	6350	9060	9026.38	1450	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	923	-39.22	0.49	12	0.07	-231.00	18621.00	13660	20230717	-33.67	8240	20231207	9.95	11360	-20.25	20240415	8400	7.86	20240411	13660	-33.67	20230717	8240	9.95	20231207	0.87	N	241770	500	53 억	N	N	N	N
4	20240628	141101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	0	3	0.00	60988130	6757	53.09	9060	9090	8890	11770	6350	9060	9025.92	1480	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	923	-39.22	0.49	12	0.07	-231.00	18621.00	13660	20230717	-33.67	8240	20231207	9.95	11360	-20.25	20240415	8400	7.86	20240411	13660	-33.67	20230717	8240	9.95	20231207	0.87	N	241770	500	53 억	N	N	N	N
5	20240628	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	30	2	0.33	40431420	4475	35.16	9060	9090	8890	11770	6350	9060	9034.95	1022	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	927	-39.35	0.49	12	0.04	-231.00	18621.00	13660	20230717	-33.46	8240	20231207	10.32	11360	-19.98	20240415	8400	8.21	20240411	13660	-33.46	20230717	8240	10.32	20231207	0.87	N	241770	500	53 억	N	N	N	N
6	20240628	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	0	3	0.00	28256490	3126	24.56	9060	9080	8890	11770	6350	9060	9039.18	499	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	923	-39.22	0.49	12	0.03	-231.00	18621.00	13660	20230717	-33.67	8240	20231207	9.95	11360	-20.25	20240415	8400	7.86	20240411	13660	-33.67	20230717	8240	9.95	20231207	0.87	N	241770	500	53 억	N	N	N	N
7	20240628	111040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	0	3	0.00	18844830	2087	16.40	9060	9080	8890	11770	6350	9060	9029.63	-103	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	923	-39.22	0.49	12	0.02	-231.00	18621.00	13660	20230717	-33.67	8240	20231207	9.95	11360	-20.25	20240415	8400	7.86	20240411	13660	-33.67	20230717	8240	9.95	20231207	0.87	N	241770	500	53 억	N	N	N	N
8	20240628	101037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-130	5	-1.43	17840370	1976	15.52	9060	9080	8890	11770	6350	9060	9028.53	-194	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	910	-38.66	0.48	12	0.02	-231.00	18621.00	13660	20230717	-34.63	8240	20231207	8.37	11360	-21.39	20240415	8400	6.31	20240411	13660	-34.63	20230717	8240	8.37	20231207	0.87	N	241770	500	53 억	N	N	N	N
9	20240628	091040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-20	5	-0.22	1829660	202	1.59	9060	9060	8960	11770	6350	9060	9057.72	-14	9533	9296	9113	8876	8693	9205	8785	53	2710	500	6340	10	1	10192640	921	-39.13	0.49	12	0.00	-231.00	18621.00	13660	20230717	-33.82	8240	20231207	9.71	11360	-20.42	20240415	8400	7.62	20240411	13660	-33.82	20230717	8240	9.71	20231207	0.87	N	241770	500	53 억	N	N	N	N
10	20240627	161031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-80	5	-0.88	115448250	12728	72.00	9210	9350	8930	11880	6400	9140	9070.42	-773	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	923	-39.22	0.49	12	0.12	-231.00	18621.00	13660	20230717	-33.67	8240	20231207	9.95	11360	-20.25	20240415	8400	7.86	20240411	13660	-33.67	20230717	8240	9.95	20231207	0.89	N	241770	500	53 억	N	N	N	N
11	20240627	151038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-130	5	-1.42	109036220	12016	67.97	9210	9350	8930	11880	6400	9140	9074.25	-781	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	918	-39.00	0.48	12	0.12	-231.00	18621.00	13660	20230717	-34.04	8240	20231207	9.34	11360	-20.69	20240415	8400	7.26	20240411	13660	-34.04	20230717	8240	9.34	20231207	0.89	N	241770	500	53 억	N	N	N	N
12	20240627	141036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-140	5	-1.53	94019430	10348	58.53	9210	9350	8930	11880	6400	9140	9085.76	-202	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	917	-38.96	0.48	12	0.10	-231.00	18621.00	13660	20230717	-34.11	8240	20231207	9.22	11360	-20.77	20240415	8400	7.14	20240411	13660	-34.11	20230717	8240	9.22	20231207	0.89	N	241770	500	53 억	N	N	N	N
13	20240627	131035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-150	5	-1.64	89833530	9883	55.90	9210	9350	8930	11880	6400	9140	9089.70	-192	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	916	-38.92	0.48	12	0.10	-231.00	18621.00	13660	20230717	-34.19	8240	20231207	9.10	11360	-20.86	20240415	8400	7.02	20240411	13660	-34.19	20230717	8240	9.10	20231207	0.89	N	241770	500	53 억	N	N	N	N
14	20240627	121038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-130	5	-1.42	68784790	7540	42.65	9210	9350	9010	11880	6400	9140	9122.65	-349	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	918	-39.00	0.48	12	0.07	-231.00	18621.00	13660	20230717	-34.04	8240	20231207	9.34	11360	-20.69	20240415	8400	7.26	20240411	13660	-34.04	20230717	8240	9.34	20231207	0.89	N	241770	500	53 억	N	N	N	N
15	20240627	111037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	80	2	0.88	26022380	2828	16.00	9210	9350	9050	11880	6400	9140	9201.69	-394	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	940	-39.91	0.50	12	0.03	-231.00	18621.00	13660	20230717	-32.50	8240	20231207	11.89	11360	-18.84	20240415	8400	9.76	20240411	13660	-32.50	20230717	8240	11.89	20231207	0.89	N	241770	500	53 억	N	N	N	N
16	20240627	101037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	140	2	1.53	25039880	2722	15.40	9210	9350	9050	11880	6400	9140	9199.07	-334	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	946	-40.17	0.50	12	0.03	-231.00	18621.00	13660	20230717	-32.06	8240	20231207	12.62	11360	-18.31	20240415	8400	10.48	20240411	13660	-32.06	20230717	8240	12.62	20231207	0.89	N	241770	500	53 억	N	N	N	N
17	20240627	091037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	180	2	1.97	6077400	653	3.69	9210	9350	9210	11880	6400	9140	9306.89	-332	9606	9372	9246	9012	8886	9310	8950	53	2740	500	6390	10	1	10192640	950	-40.35	0.50	12	0.01	-231.00	18621.00	13660	20230717	-31.77	8240	20231207	13.11	11360	-17.96	20240415	8400	10.95	20240411	13660	-31.77	20230717	8240	13.11	20231207	0.89	N	241770	500	53 억	N	N	N	N
18	20240626	161033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-260	5	-2.77	162061240	17509	100.71	9400	9480	9120	12220	6580	9400	9255.94	1324	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	932	-39.57	0.49	12	0.17	-231.00	18621.00	13660	20230717	-33.09	8240	20231207	10.92	11360	-19.54	20240415	8400	8.81	20240411	13660	-33.09	20230717	8240	10.92	20231207	0.89	N	241770	500	53 억	N	N	N	N
19	20240626	151037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-260	5	-2.77	148485420	16024	92.17	9400	9480	9120	12220	6580	9400	9266.44	1270	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	932	-39.57	0.49	12	0.16	-231.00	18621.00	13660	20230717	-33.09	8240	20231207	10.92	11360	-19.54	20240415	8400	8.81	20240411	13660	-33.09	20230717	8240	10.92	20231207	0.89	N	241770	500	53 억	N	N	N	N
20	20240626	141033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-90	5	-0.96	73863820	7912	45.51	9400	9480	9250	12220	6580	9400	9335.67	-121	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	949	-40.30	0.50	12	0.08	-231.00	18621.00	13660	20230717	-31.84	8240	20231207	12.99	11360	-18.05	20240415	8400	10.83	20240411	13660	-31.84	20230717	8240	12.99	20231207	0.89	N	241770	500	53 억	N	N	N	N
21	20240626	131035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-90	5	-0.96	44406950	4744	27.29	9400	9480	9310	12220	6580	9400	9360.66	73	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	949	-40.30	0.50	12	0.05	-231.00	18621.00	13660	20230717	-31.84	8240	20231207	12.99	11360	-18.05	20240415	8400	10.83	20240411	13660	-31.84	20230717	8240	12.99	20231207	0.89	N	241770	500	53 억	N	N	N	N
22	20240626	121033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-10	5	-0.11	22148630	2359	13.57	9400	9480	9310	12220	6580	9400	9388.99	12	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	957	-40.65	0.50	12	0.02	-231.00	18621.00	13660	20230717	-31.26	8240	20231207	13.96	11360	-17.34	20240415	8400	11.79	20240411	13660	-31.26	20230717	8240	13.96	20231207	0.89	N	241770	500	53 억	N	N	N	N
23	20240626	111035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	0	3	0.00	22139240	2358	13.56	9400	9480	9310	12220	6580	9400	9388.99	12	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	958	-40.69	0.50	12	0.02	-231.00	18621.00	13660	20230717	-31.19	8240	20231207	14.08	11360	-17.25	20240415	8400	11.90	20240411	13660	-31.19	20230717	8240	14.08	20231207	0.89	N	241770	500	53 억	N	N	N	N
24	20240626	101033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	0	3	0.00	12646230	1345	7.74	9400	9480	9400	12220	6580	9400	9402.40	-2	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	958	-40.69	0.50	12	0.01	-231.00	18621.00	13660	20230717	-31.19	8240	20231207	14.08	11360	-17.25	20240415	8400	11.90	20240411	13660	-31.19	20230717	8240	14.08	20231207	0.89	N	241770	500	53 억	N	N	N	N
25	20240626	091035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	80	2	0.85	442080	47	0.27	9400	9480	9400	12220	6580	9400	9405.96	-2	9700	9550	9430	9280	9160	9490	9220	53	2820	500	6580	10	1	10192640	966	-41.04	0.51	12	0.00	-231.00	18621.00	13660	20230717	-30.60	8240	20231207	15.05	11360	-16.55	20240415	8400	12.86	20240411	13660	-30.60	20230717	8240	15.05	20231207	0.89	N	241770	500	53 억	N	N	N	N
26	20240625	161032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-170	5	-1.78	163992700	17361	156.36	9570	9580	9310	12440	6700	9570	9446.04	-52	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	958	-40.69	0.50	12	0.17	-231.00	18621.00	13660	20230717	-31.19	8240	20231207	14.08	11360	-17.25	20240415	8400	11.90	20240411	13660	-31.19	20230717	8240	14.08	20231207	0.91	N	241770	500	53 억	N	N	N	N
27	20240625	151029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-100	5	-1.04	157667960	16688	150.30	9570	9580	9310	12440	6700	9570	9447.98	261	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	965	-41.00	0.51	12	0.16	-231.00	18621.00	13660	20230717	-30.67	8240	20231207	14.93	11360	-16.64	20240415	8400	12.74	20240411	13660	-30.67	20230717	8240	14.93	20231207	0.91	N	241770	500	53 억	N	N	N	N
28	20240625	141033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-130	5	-1.36	144863120	15327	138.04	9570	9580	9310	12440	6700	9570	9451.50	47	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	962	-40.87	0.51	12	0.15	-231.00	18621.00	13660	20230717	-30.89	8240	20231207	14.56	11360	-16.90	20240415	8400	12.38	20240411	13660	-30.89	20230717	8240	14.56	20231207	0.91	N	241770	500	53 억	N	N	N	N
29	20240625	131034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-110	5	-1.15	95409450	10058	90.59	9570	9580	9370	12440	6700	9570	9485.93	-23	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	964	-40.95	0.51	12	0.10	-231.00	18621.00	13660	20230717	-30.75	8240	20231207	14.81	11360	-16.73	20240415	8400	12.62	20240411	13660	-30.75	20230717	8240	14.81	20231207	0.91	N	241770	500	53 억	N	N	N	N
30	20240625	121036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-90	5	-0.94	88016840	9277	83.55	9570	9580	9370	12440	6700	9570	9487.64	28	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	966	-41.04	0.51	12	0.09	-231.00	18621.00	13660	20230717	-30.60	8240	20231207	15.05	11360	-16.55	20240415	8400	12.86	20240411	13660	-30.60	20230717	8240	15.05	20231207	0.91	N	241770	500	53 억	N	N	N	N
31	20240625	111034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-160	5	-1.67	72346020	7612	68.56	9570	9580	9410	12440	6700	9570	9504.21	-206	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	959	-40.74	0.51	12	0.07	-231.00	18621.00	13660	20230717	-31.11	8240	20231207	14.20	11360	-17.17	20240415	8400	12.02	20240411	13660	-31.11	20230717	8240	14.20	20231207	0.91	N	241770	500	53 억	N	N	N	N
32	20240625	101032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-40	5	-0.42	10417460	1090	9.82	9570	9580	9530	12440	6700	9570	9557.30	-93	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	971	-41.26	0.51	12	0.01	-231.00	18621.00	13660	20230717	-30.23	8240	20231207	15.66	11360	-16.11	20240415	8400	13.45	20240411	13660	-30.23	20230717	8240	15.66	20231207	0.91	N	241770	500	53 억	N	N	N	N
33	20240625	091032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	0	3	0.00	47850	5	0.05	9570	9570	9570	12440	6700	9570	9570.00	-1	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10192640	975	-41.43	0.51	12	0.00	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.91	N	241770	500	53 억	N	N	N	N
34	20240624	161032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	60	2	0.63	105148810	11059	146.01	9510	9600	9300	12360	6660	9510	9507.99	-2407	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	975	-41.43	0.51	12	0.11	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.90	N	241770	500	53 억	N	N	N	N
35	20240624	151028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	30	2	0.32	99286710	10446	137.92	9510	9600	9300	12360	6660	9510	9504.76	-2407	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	972	-41.30	0.51	12	0.10	-231.00	18621.00	13660	20230717	-30.16	8240	20231207	15.78	11360	-16.02	20240415	8400	13.57	20240411	13660	-30.16	20230717	8240	15.78	20231207	0.90	N	241770	500	53 억	N	N	N	N
36	20240624	141029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	50	2	0.53	97035250	10210	134.80	9510	9600	9300	12360	6660	9510	9503.94	-2187	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	974	-41.39	0.51	12	0.10	-231.00	18621.00	13660	20230717	-30.01	8240	20231207	16.02	11360	-15.85	20240415	8400	13.81	20240411	13660	-30.01	20230717	8240	16.02	20231207	0.90	N	241770	500	53 억	N	N	N	N
37	20240624	131028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	50	2	0.53	91517610	9631	127.16	9510	9600	9300	12360	6660	9510	9502.40	-2088	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	974	-41.39	0.51	12	0.09	-231.00	18621.00	13660	20230717	-30.01	8240	20231207	16.02	11360	-15.85	20240415	8400	13.81	20240411	13660	-30.01	20230717	8240	16.02	20231207	0.90	N	241770	500	53 억	N	N	N	N
38	20240624	121029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	50	2	0.53	87291770	9189	121.32	9510	9600	9300	12360	6660	9510	9499.59	-1866	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	974	-41.39	0.51	12	0.09	-231.00	18621.00	13660	20230717	-30.01	8240	20231207	16.02	11360	-15.85	20240415	8400	13.81	20240411	13660	-30.01	20230717	8240	16.02	20231207	0.90	N	241770	500	53 억	N	N	N	N
39	20240624	111031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-10	5	-0.11	63681580	6719	88.71	9510	9600	9300	12360	6660	9510	9477.84	-140	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	968	-41.13	0.51	12	0.07	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	11360	-16.37	20240415	8400	13.10	20240411	13660	-30.45	20230717	8240	15.29	20231207	0.90	N	241770	500	53 억	N	N	N	N
40	20240624	101029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-90	5	-0.95	61655850	6506	85.90	9510	9600	9300	12360	6660	9510	9476.77	-140	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	960	-40.78	0.51	12	0.06	-231.00	18621.00	13660	20230717	-31.04	8240	20231207	14.32	11360	-17.08	20240415	8400	12.14	20240411	13660	-31.04	20230717	8240	14.32	20231207	0.90	N	241770	500	53 억	N	N	N	N
41	20240624	091029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	60	2	0.63	4851170	519	6.85	9510	9600	9300	12360	6660	9510	9347.15	-1	9776	9642	9476	9342	9176	9710	9410	53	2850	500	6650	10	1	10192640	975	-41.43	0.51	12	0.01	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.90	N	241770	500	53 억	N	N	N	N
42	20240621	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	10	2	0.11	69203600	7275	145.62	9500	9610	9310	12350	6650	9500	9512.52	-456	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	969	-41.17	0.51	12	0.07	-231.00	18621.00	13660	20230717	-30.38	8240	20231207	15.41	11360	-16.29	20240415	8400	13.21	20240411	13660	-30.38	20230717	8240	15.41	20231207	0.91	N	241770	500	53 억	N	N	N	N
43	20240621	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	70	2	0.74	68671020	7219	144.50	9500	9610	9310	12350	6650	9500	9512.54	-440	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	975	-41.43	0.51	12	0.07	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.91	N	241770	500	53 억	N	N	N	N
44	20240621	140953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	20	2	0.21	62766700	6601	132.13	9500	9610	9310	12350	6650	9500	9508.67	4	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	970	-41.21	0.51	12	0.06	-231.00	18621.00	13660	20230717	-30.31	8240	20231207	15.53	11360	-16.20	20240415	8400	13.33	20240411	13660	-30.31	20230717	8240	15.53	20231207	0.91	N	241770	500	53 억	N	N	N	N
45	20240621	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	90	2	0.95	54524380	5740	114.89	9500	9610	9310	12350	6650	9500	9499.02	19	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	977	-41.52	0.52	12	0.06	-231.00	18621.00	13660	20230717	-29.80	8240	20231207	16.38	11360	-15.58	20240415	8400	14.17	20240411	13660	-29.80	20230717	8240	16.38	20231207	0.91	N	241770	500	53 억	N	N	N	N
46	20240621	120958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-50	5	-0.53	28864220	3056	61.17	9500	9600	9310	12350	6650	9500	9445.10	59	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	963	-40.91	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.82	8240	20231207	14.68	11360	-16.81	20240415	8400	12.50	20240411	13660	-30.82	20230717	8240	14.68	20231207	0.91	N	241770	500	53 억	N	N	N	N
47	20240621	110955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-50	5	-0.53	28807520	3050	61.05	9500	9600	9310	12350	6650	9500	9445.09	59	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	963	-40.91	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.82	8240	20231207	14.68	11360	-16.81	20240415	8400	12.50	20240411	13660	-30.82	20230717	8240	14.68	20231207	0.91	N	241770	500	53 억	N	N	N	N
48	20240621	100952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-180	5	-1.89	24731160	2616	52.36	9500	9600	9310	12350	6650	9500	9453.81	42	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	950	-40.35	0.50	12	0.03	-231.00	18621.00	13660	20230717	-31.77	8240	20231207	13.11	11360	-17.96	20240415	8400	10.95	20240411	13660	-31.77	20230717	8240	13.11	20231207	0.91	N	241770	500	53 억	N	N	N	N
49	20240621	090958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	100	2	1.05	7462500	780	15.61	9500	9600	9490	12350	6650	9500	9567.31	-33	9666	9582	9486	9402	9306	9625	9445	53	2850	500	6650	10	1	10192640	978	-41.56	0.52	12	0.01	-231.00	18621.00	13660	20230717	-29.72	8240	20231207	16.50	11360	-15.49	20240415	8400	14.29	20240411	13660	-29.72	20230717	8240	16.50	20231207	0.91	N	241770	500	53 억	N	N	N	N
50	20240620	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	30	2	0.32	47398070	4996	76.30	9470	9570	9390	12310	6630	9470	9487.20	129	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	968	-41.13	0.51	12	0.05	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	11360	-16.37	20240415	8400	13.10	20240411	13660	-30.45	20230717	8240	15.29	20231207	0.91	N	241770	500	53 억	N	N	N	N
51	20240620	150952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	80	2	0.84	46293710	4880	74.53	9470	9570	9390	12310	6630	9470	9486.42	158	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	973	-41.34	0.51	12	0.05	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.91	N	241770	500	53 억	N	N	N	N
52	20240620	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	40	2	0.42	32750180	3461	52.86	9470	9570	9390	12310	6630	9470	9462.64	-772	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	969	-41.17	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.38	8240	20231207	15.41	11360	-16.29	20240415	8400	13.21	20240411	13660	-30.38	20230717	8240	15.41	20231207	0.91	N	241770	500	53 억	N	N	N	N
53	20240620	130952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	60	2	0.63	27687150	2926	44.69	9470	9570	9390	12310	6630	9470	9462.46	-772	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	971	-41.26	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.23	8240	20231207	15.66	11360	-16.11	20240415	8400	13.45	20240411	13660	-30.23	20230717	8240	15.66	20231207	0.91	N	241770	500	53 억	N	N	N	N
54	20240620	120950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	10	2	0.11	25691430	2716	41.48	9470	9570	9390	12310	6630	9470	9459.29	-772	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	966	-41.04	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.60	8240	20231207	15.05	11360	-16.55	20240415	8400	12.86	20240411	13660	-30.60	20230717	8240	15.05	20231207	0.91	N	241770	500	53 억	N	N	N	N
55	20240620	110952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	30	2	0.32	20085600	2124	32.44	9470	9570	9400	12310	6630	9470	9456.50	-630	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	968	-41.13	0.51	12	0.02	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	11360	-16.37	20240415	8400	13.10	20240411	13660	-30.45	20230717	8240	15.29	20231207	0.91	N	241770	500	53 억	N	N	N	N
56	20240620	100953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	50	2	0.53	12993200	1378	21.04	9470	9570	9400	12310	6630	9470	9429.03	-154	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	970	-41.21	0.51	12	0.01	-231.00	18621.00	13660	20230717	-30.31	8240	20231207	15.53	11360	-16.20	20240415	8400	13.33	20240411	13660	-30.31	20230717	8240	15.53	20231207	0.91	N	241770	500	53 억	N	N	N	N
57	20240620	090956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	90	2	0.95	2331050	246	3.76	9470	9570	9470	12310	6630	9470	9475.81	-69	9830	9650	9510	9330	9190	9740	9420	53	2840	500	6620	10	1	10192640	974	-41.39	0.51	12	0.00	-231.00	18621.00	13660	20230717	-30.01	8240	20231207	16.02	11360	-15.85	20240415	8400	13.81	20240411	13660	-30.01	20230717	8240	16.02	20231207	0.91	N	241770	500	53 억	N	N	N	N
58	20240619	160947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	40	2	0.42	61619800	6538	74.85	9450	9690	9370	12250	6610	9430	9424.08	-757	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	965	-41.00	0.51	12	0.06	-231.00	18621.00	13660	20230717	-30.67	8240	20231207	14.93	11360	-16.64	20240415	8400	12.74	20240411	13660	-30.67	20230717	8240	14.93	20231207	0.92	N	241770	500	53 억	N	N	N	N
59	20240619	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	20	2	0.21	39447590	4186	47.92	9450	9690	9370	12250	6610	9430	9423.70	-608	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	963	-40.91	0.51	12	0.04	-231.00	18621.00	13660	20230717	-30.82	8240	20231207	14.68	11360	-16.81	20240415	8400	12.50	20240411	13660	-30.82	20230717	8240	14.68	20231207	0.92	N	241770	500	53 억	N	N	N	N
60	20240619	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	30	2	0.32	27091100	2872	32.88	9450	9690	9370	12250	6610	9430	9432.83	-419	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	964	-40.95	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.75	8240	20231207	14.81	11360	-16.73	20240415	8400	12.62	20240411	13660	-30.75	20230717	8240	14.81	20231207	0.92	N	241770	500	53 억	N	N	N	N
61	20240619	130942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	20	2	0.21	25609180	2715	31.08	9450	9690	9370	12250	6610	9430	9432.48	-419	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	963	-40.91	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.82	8240	20231207	14.68	11360	-16.81	20240415	8400	12.50	20240411	13660	-30.82	20230717	8240	14.68	20231207	0.92	N	241770	500	53 억	N	N	N	N
62	20240619	120945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	10	2	0.11	22048010	2338	26.77	9450	9690	9370	12250	6610	9430	9430.29	-419	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	962	-40.87	0.51	12	0.02	-231.00	18621.00	13660	20230717	-30.89	8240	20231207	14.56	11360	-16.90	20240415	8400	12.38	20240411	13660	-30.89	20230717	8240	14.56	20231207	0.92	N	241770	500	53 억	N	N	N	N
63	20240619	110948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	20	2	0.21	12966350	1375	15.74	9450	9690	9370	12250	6610	9430	9430.07	-209	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	963	-40.91	0.51	12	0.01	-231.00	18621.00	13660	20230717	-30.82	8240	20231207	14.68	11360	-16.81	20240415	8400	12.50	20240411	13660	-30.82	20230717	8240	14.68	20231207	0.92	N	241770	500	53 억	N	N	N	N
64	20240619	100951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	20	2	0.21	7560310	801	9.17	9450	9690	9370	12250	6610	9430	9438.59	-83	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	963	-40.91	0.51	12	0.01	-231.00	18621.00	13660	20230717	-30.82	8240	20231207	14.68	11360	-16.81	20240415	8400	12.50	20240411	13660	-30.82	20230717	8240	14.68	20231207	0.92	N	241770	500	53 억	N	N	N	N
65	20240619	090955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	100	2	1.06	2009710	212	2.43	9450	9690	9450	12250	6610	9430	9479.76	-11	9790	9610	9520	9340	9250	9565	9295	53	2820	500	6600	10	1	10192640	971	-41.26	0.51	12	0.00	-231.00	18621.00	13660	20230717	-30.23	8240	20231207	15.66	11360	-16.11	20240415	8400	13.45	20240411	13660	-30.23	20230717	8240	15.66	20231207	0.92	N	241770	500	53 억	N	N	N	N
66	20240618	160943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-230	5	-2.38	81351750	8567	99.51	9660	9700	9430	12550	6770	9660	9496.33	-876	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	961	-40.82	0.51	12	0.08	-231.00	18621.00	13660	20230717	-30.97	8240	20231207	14.44	11360	-16.99	20240415	8400	12.26	20240411	13660	-30.97	20230717	8240	14.44	20231207	0.92	N	241770	500	53 억	N	N	N	N
67	20240618	150941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-180	5	-1.86	66437290	6986	81.15	9660	9700	9430	12550	6770	9660	9510.06	-668	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	966	-41.04	0.51	12	0.07	-231.00	18621.00	13660	20230717	-30.60	8240	20231207	15.05	11360	-16.55	20240415	8400	12.86	20240411	13660	-30.60	20230717	8240	15.05	20231207	0.92	N	241770	500	53 억	N	N	N	N
68	20240618	140945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-140	5	-1.45	44079350	4623	53.70	9660	9700	9470	12550	6770	9660	9534.79	506	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	970	-41.21	0.51	12	0.05	-231.00	18621.00	13660	20230717	-30.31	8240	20231207	15.53	11360	-16.20	20240415	8400	13.33	20240411	13660	-30.31	20230717	8240	15.53	20231207	0.92	N	241770	500	53 억	N	N	N	N
69	20240618	130946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-160	5	-1.66	42473880	4454	51.74	9660	9700	9470	12550	6770	9660	9536.12	611	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	968	-41.13	0.51	12	0.04	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	11360	-16.37	20240415	8400	13.10	20240411	13660	-30.45	20230717	8240	15.29	20231207	0.92	N	241770	500	53 억	N	N	N	N
70	20240618	120944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-140	5	-1.45	37533220	3934	45.70	9660	9700	9470	12550	6770	9660	9540.73	850	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	970	-41.21	0.51	12	0.04	-231.00	18621.00	13660	20230717	-30.31	8240	20231207	15.53	11360	-16.20	20240415	8400	13.33	20240411	13660	-30.31	20230717	8240	15.53	20231207	0.92	N	241770	500	53 억	N	N	N	N
71	20240618	110943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-110	5	-1.14	34977480	3665	42.57	9660	9700	9470	12550	6770	9660	9543.65	850	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	973	-41.34	0.51	12	0.04	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.92	N	241770	500	53 억	N	N	N	N
72	20240618	100941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-110	5	-1.14	25596910	2678	31.11	9660	9700	9470	12550	6770	9660	9558.22	661	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	973	-41.34	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.92	N	241770	500	53 억	N	N	N	N
73	20240618	090951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	40	2	0.41	319700	33	0.38	9660	9700	9660	12550	6770	9660	9687.88	0	10020	9840	9610	9430	9200	9930	9520	53	2890	500	6760	10	1	10192640	989	-41.99	0.52	12	0.00	-231.00	18621.00	13660	20230717	-28.99	8240	20231207	17.72	11360	-14.61	20240415	8400	15.48	20240411	13660	-28.99	20230717	8240	17.72	20231207	0.92	N	241770	500	53 억	N	N	N	N
74	20240617	160935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	160	2	1.68	82411240	8609	55.47	9510	9790	9380	12350	6650	9500	9572.68	-1129	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	985	-41.82	0.52	12	0.08	-231.00	18621.00	13660	20230717	-29.28	8240	20231207	17.23	11360	-14.96	20240415	8400	15.00	20240411	13660	-29.28	20230717	8240	17.23	20231207	0.93	N	241770	500	53 억	N	N	N	N
75	20240617	150942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	200	2	2.11	76551040	8003	51.56	9510	9790	9380	12350	6650	9500	9565.29	-1197	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	989	-41.99	0.52	12	0.08	-231.00	18621.00	13660	20230717	-28.99	8240	20231207	17.72	11360	-14.61	20240415	8400	15.48	20240411	13660	-28.99	20230717	8240	17.72	20231207	0.93	N	241770	500	53 억	N	N	N	N
76	20240617	140933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	50	2	0.53	38505820	4051	26.10	9510	9590	9380	12350	6650	9500	9505.26	-969	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	973	-41.34	0.51	12	0.04	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.93	N	241770	500	53 억	N	N	N	N
77	20240617	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	10	2	0.11	23226640	2447	15.77	9510	9590	9380	12350	6650	9500	9491.88	-825	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	969	-41.17	0.51	12	0.02	-231.00	18621.00	13660	20230717	-30.38	8240	20231207	15.41	11360	-16.29	20240415	8400	13.21	20240411	13660	-30.38	20230717	8240	15.41	20231207	0.93	N	241770	500	53 억	N	N	N	N
78	20240617	120933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	0	3	0.00	16175120	1705	10.99	9510	9590	9380	12350	6650	9500	9486.87	-382	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	968	-41.13	0.51	12	0.02	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	11360	-16.37	20240415	8400	13.10	20240411	13660	-30.45	20230717	8240	15.29	20231207	0.93	N	241770	500	53 억	N	N	N	N
79	20240617	110926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	0	3	0.00	7538130	795	5.12	9510	9590	9380	12350	6650	9500	9481.92	-147	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	968	-41.13	0.51	12	0.01	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	11360	-16.37	20240415	8400	13.10	20240411	13660	-30.45	20230717	8240	15.29	20231207	0.93	N	241770	500	53 억	N	N	N	N
80	20240617	100927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	40	2	0.42	4721970	498	3.21	9510	9590	9380	12350	6650	9500	9481.87	-147	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	972	-41.30	0.51	12	0.00	-231.00	18621.00	13660	20230717	-30.16	8240	20231207	15.78	11360	-16.02	20240415	8400	13.57	20240411	13660	-30.16	20230717	8240	15.78	20231207	0.93	N	241770	500	53 억	N	N	N	N
81	20240617	090931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	50	2	0.53	972780	102	0.66	9510	9550	9510	12350	6650	9500	9537.06	-28	9806	9652	9526	9372	9246	9590	9310	53	2850	500	6650	10	1	10192640	973	-41.34	0.51	12	0.00	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.93	N	241770	500	53 억	N	N	N	N
82	20240614	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-60	5	-0.63	146665350	15520	205.81	9510	9680	9400	12420	6700	9560	9450.02	1922	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	968	-41.13	0.51	12	0.15	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	11360	-16.37	20240415	8400	13.10	20240411	13660	-30.45	20230717	8240	15.29	20231207	0.99	N	241770	500	53 억	N	N	N	N
83	20240614	150811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-70	5	-0.73	134199510	14205	188.37	9510	9680	9400	12420	6700	9560	9447.34	1549	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	967	-41.08	0.51	12	0.14	-231.00	18621.00	13660	20230717	-30.53	8240	20231207	15.17	11360	-16.46	20240415	8400	12.98	20240411	13660	-30.53	20230717	8240	15.17	20231207	0.99	N	241770	500	53 억	N	N	N	N
84	20240614	140810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-120	5	-1.26	119799710	12680	168.15	9510	9680	9400	12420	6700	9560	9447.93	987	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	962	-40.87	0.51	12	0.12	-231.00	18621.00	13660	20230717	-30.89	8240	20231207	14.56	11360	-16.90	20240415	8400	12.38	20240411	13660	-30.89	20230717	8240	14.56	20231207	0.99	N	241770	500	53 억	N	N	N	N
85	20240614	130812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-160	5	-1.67	112014590	11855	157.21	9510	9680	9400	12420	6700	9560	9448.72	637	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	958	-40.69	0.50	12	0.12	-231.00	18621.00	13660	20230717	-31.19	8240	20231207	14.08	11360	-17.25	20240415	8400	11.90	20240411	13660	-31.19	20230717	8240	14.08	20231207	0.99	N	241770	500	53 억	N	N	N	N
86	20240614	120815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-30	5	-0.31	61517630	6501	86.21	9510	9680	9400	12420	6700	9560	9462.79	-167	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	971	-41.26	0.51	12	0.06	-231.00	18621.00	13660	20230717	-30.23	8240	20231207	15.66	11360	-16.11	20240415	8400	13.45	20240411	13660	-30.23	20230717	8240	15.66	20231207	0.99	N	241770	500	53 억	N	N	N	N
87	20240614	110917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-130	5	-1.36	55633800	5880	77.97	9510	9680	9400	12420	6700	9560	9461.53	-262	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	961	-40.82	0.51	12	0.06	-231.00	18621.00	13660	20230717	-30.97	8240	20231207	14.44	11360	-16.99	20240415	8400	12.26	20240411	13660	-30.97	20230717	8240	14.44	20231207	0.99	N	241770	500	53 억	N	N	N	N
88	20240614	100915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-80	5	-0.84	18168060	1917	25.42	9510	9550	9440	12420	6700	9560	9477.34	-271	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	966	-41.04	0.51	12	0.02	-231.00	18621.00	13660	20230717	-30.60	8240	20231207	15.05	11360	-16.55	20240415	8400	12.86	20240411	13660	-30.60	20230717	8240	15.05	20231207	0.99	N	241770	500	53 억	N	N	N	N
89	20240614	090921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-10	5	-0.10	4951050	521	6.91	9510	9550	9500	12420	6700	9560	9502.98	0	9786	9672	9586	9472	9386	9730	9530	53	2860	500	6690	10	1	10192640	973	-41.34	0.51	12	0.01	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.99	N	241770	500	53 억	N	N	N	N
90	20240613	160907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	50	2	0.53	71964510	7539	92.53	9510	9700	9500	12360	6660	9510	9545.63	1290	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	974	-41.39	0.51	12	0.07	-231.00	18621.00	13660	20230717	-30.01	8240	20231207	16.02	11360	-15.85	20240415	8400	13.81	20240411	13660	-30.01	20230717	8240	16.02	20231207	0.97	N	241770	500	53 억	N	N	N	N
91	20240613	150923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	40	2	0.42	59774990	6259	76.82	9510	9700	9500	12360	6660	9510	9550.25	1273	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	973	-41.34	0.51	12	0.06	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.97	N	241770	500	53 억	N	N	N	N
92	20240613	140913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	80	2	0.84	59058810	6184	75.90	9510	9700	9500	12360	6660	9510	9550.26	1273	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	977	-41.52	0.52	12	0.06	-231.00	18621.00	13660	20230717	-29.80	8240	20231207	16.38	11360	-15.58	20240415	8400	14.17	20240411	13660	-29.80	20230717	8240	16.38	20231207	0.97	N	241770	500	53 억	N	N	N	N
93	20240613	130911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	60	2	0.63	56259200	5891	72.30	9510	9700	9500	12360	6660	9510	9550.03	1267	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	975	-41.43	0.51	12	0.06	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.97	N	241770	500	53 억	N	N	N	N
94	20240613	120914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	40	2	0.42	37195560	3901	47.88	9510	9630	9500	12360	6660	9510	9534.88	151	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	973	-41.34	0.51	12	0.04	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.97	N	241770	500	53 억	N	N	N	N
95	20240613	110907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	30	2	0.32	28209250	2959	36.32	9510	9630	9500	12360	6660	9510	9533.37	216	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	972	-41.30	0.51	12	0.03	-231.00	18621.00	13660	20230717	-30.16	8240	20231207	15.78	11360	-16.02	20240415	8400	13.57	20240411	13660	-30.16	20230717	8240	15.78	20231207	0.97	N	241770	500	53 억	N	N	N	N
96	20240613	100906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	20	2	0.21	21796140	2286	28.06	9510	9630	9500	12360	6660	9510	9534.62	368	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	971	-41.26	0.51	12	0.02	-231.00	18621.00	13660	20230717	-30.23	8240	20231207	15.66	11360	-16.11	20240415	8400	13.45	20240411	13660	-30.23	20230717	8240	15.66	20231207	0.97	N	241770	500	53 억	N	N	N	N
97	20240613	090915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	90	2	0.95	6772960	712	8.74	9510	9630	9500	12360	6660	9510	9512.58	9	9890	9700	9600	9410	9310	9650	9360	53	2850	500	6650	10	1	10192640	978	-41.56	0.52	12	0.01	-231.00	18621.00	13660	20230717	-29.72	8240	20231207	16.50	11360	-15.49	20240415	8400	14.29	20240411	13660	-29.72	20230717	8240	16.50	20231207	0.97	N	241770	500	53 억	N	N	N	N
98	20240612	160859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-110	5	-1.14	74606920	7760	98.79	9620	9790	9500	12500	6740	9620	9614.51	102	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	969	-41.17	0.51	12	0.08	-231.00	18621.00	13660	20230717	-30.38	8240	20231207	15.41	11360	-16.29	20240415	8400	13.21	20240411	13660	-30.38	20230717	8240	15.41	20231207	0.98	N	241770	500	53 억	N	N	N	N
99	20240612	150910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-30	5	-0.31	55113840	5713	72.73	9620	9790	9500	12500	6740	9620	9647.20	205	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	977	-41.52	0.52	12	0.06	-231.00	18621.00	13660	20230717	-29.80	8240	20231207	16.38	11360	-15.58	20240415	8400	14.17	20240411	13660	-29.80	20230717	8240	16.38	20231207	0.98	N	241770	500	53 억	N	N	N	N
100	20240612	140903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	90	2	0.94	25578960	2628	33.46	9620	9790	9610	12500	6740	9620	9734.20	-123	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	990	-42.03	0.52	12	0.03	-231.00	18621.00	13660	20230717	-28.92	8240	20231207	17.84	11360	-14.52	20240415	8400	15.60	20240411	13660	-28.92	20230717	8240	17.84	20231207	0.98	N	241770	500	53 억	N	N	N	N
101	20240612	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	110	2	1.14	24670140	2534	32.26	9620	9790	9610	12500	6740	9620	9736.66	-123	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	992	-42.12	0.52	12	0.02	-231.00	18621.00	13660	20230717	-28.77	8240	20231207	18.08	11360	-14.35	20240415	8400	15.83	20240411	13660	-28.77	20230717	8240	18.08	20231207	0.98	N	241770	500	53 억	N	N	N	N
102	20240612	120902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	140	2	1.46	23277550	2390	30.43	9620	9790	9610	12500	6740	9620	9740.67	-156	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	995	-42.25	0.52	12	0.02	-231.00	18621.00	13660	20230717	-28.55	8240	20231207	18.45	11360	-14.08	20240415	8400	16.19	20240411	13660	-28.55	20230717	8240	18.45	20231207	0.98	N	241770	500	53 억	N	N	N	N
103	20240612	110901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	160	2	1.66	17170890	1762	22.43	9620	9790	9610	12500	6740	9620	9746.70	-179	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	997	-42.34	0.53	12	0.02	-231.00	18621.00	13660	20230717	-28.40	8240	20231207	18.69	11360	-13.91	20240415	8400	16.43	20240411	13660	-28.40	20230717	8240	18.69	20231207	0.98	N	241770	500	53 억	N	N	N	N
104	20240612	100904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	110	2	1.14	6793850	698	8.89	9620	9790	9610	12500	6740	9620	9737.00	-179	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	992	-42.12	0.52	12	0.01	-231.00	18621.00	13660	20230717	-28.77	8240	20231207	18.08	11360	-14.35	20240415	8400	15.83	20240411	13660	-28.77	20230717	8240	18.08	20231207	0.98	N	241770	500	53 억	N	N	N	N
105	20240612	090905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	170	2	1.77	1013070	105	1.34	9620	9790	9610	12500	6740	9620	9655.78	3	9813	9716	9633	9536	9453	9765	9585	53	2880	500	6730	10	1	10192640	998	-42.38	0.53	12	0.00	-231.00	18621.00	13660	20230717	-28.33	8240	20231207	18.81	11360	-13.82	20240415	8400	16.55	20240411	13660	-28.33	20230717	8240	18.81	20231207	0.98	N	241770	500	53 억	N	N	N	N
106	20240610	160856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-10	5	-0.10	94041430	9758	263.09	9740	9900	9430	12660	6820	9740	9637.37	2155	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	992	-42.12	0.52	12	0.10	-231.00	18621.00	13660	20230717	-28.77	8240	20231207	18.08	11360	-14.35	20240415	8400	15.83	20240411	13660	-28.77	20230717	8240	18.08	20231207	0.96	N	241770	500	53 억	N	N	N	N
107	20240610	150904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	-160	5	-1.64	85573260	8877	239.34	9740	9900	9430	12660	6820	9740	9639.89	2161	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	976	-41.47	0.51	12	0.09	-231.00	18621.00	13660	20230717	-29.87	8240	20231207	16.26	11360	-15.67	20240415	8400	14.05	20240411	13660	-29.87	20230717	8240	16.26	20231207	0.96	N	241770	500	53 억	N	N	N	N
108	20240610	140900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	-170	5	-1.75	69076220	7157	192.96	9740	9900	9430	12660	6820	9740	9651.56	966	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	975	-41.43	0.51	12	0.07	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.96	N	241770	500	53 억	N	N	N	N
109	20240610	130856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	-180	5	-1.85	62193280	6437	173.55	9740	9900	9430	12660	6820	9740	9661.84	779	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	974	-41.39	0.51	12	0.06	-231.00	18621.00	13660	20230717	-30.01	8240	20231207	16.02	11360	-15.85	20240415	8400	13.81	20240411	13660	-30.01	20230717	8240	16.02	20231207	0.96	N	241770	500	53 억	N	N	N	N
110	20240610	120859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	-110	5	-1.13	46192610	4768	128.55	9740	9900	9430	12660	6820	9740	9688.05	-188	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	982	-41.69	0.52	12	0.05	-231.00	18621.00	13660	20230717	-29.50	8240	20231207	16.87	11360	-15.23	20240415	8400	14.64	20240411	13660	-29.50	20230717	8240	16.87	20231207	0.96	N	241770	500	53 억	N	N	N	N
111	20240610	110900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	70	2	0.72	16910560	1727	46.56	9740	9900	9740	12660	6820	9740	9791.87	-247	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	1000	-42.47	0.53	12	0.02	-231.00	18621.00	13660	20230717	-28.18	8240	20231207	19.05	11360	-13.64	20240415	8400	16.79	20240411	13660	-28.18	20230717	8240	19.05	20231207	0.96	N	241770	500	53 억	N	N	N	N
112	20240610	100858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	60	2	0.62	13975050	1427	38.47	9740	9900	9740	12660	6820	9740	9793.31	-159	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	999	-42.42	0.53	12	0.01	-231.00	18621.00	13660	20230717	-28.26	8240	20231207	18.93	11360	-13.73	20240415	8400	16.67	20240411	13660	-28.26	20230717	8240	18.93	20231207	0.96	N	241770	500	53 억	N	N	N	N
113	20240610	090903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	140	2	1.44	2319420	236	6.36	9740	9900	9740	12660	6820	9740	9828.05	-113	9886	9812	9726	9652	9566	9850	9690	53	2920	500	6810	10	1	10192640	1007	-42.77	0.53	12	0.00	-231.00	18621.00	13660	20230717	-27.67	8240	20231207	19.90	11360	-13.03	20240415	8400	17.62	20240411	13660	-27.67	20230717	8240	19.90	20231207	0.96	N	241770	500	53 억	N	N	N	N
114	20240607	160927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9740	80	2	0.83	35816540	3684	26.12	9670	9800	9640	12550	6770	9660	9721.73	833	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	993	-42.16	0.52	12	0.04	-231.00	18621.00	13660	20230717	-28.70	8240	20231207	18.20	11360	-14.26	20240415	8400	15.95	20240411	13660	-28.70	20230717	8240	18.20	20231207	0.96	N	241770	500	53 억	N	N	N	N
115	20240607	150934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	70	2	0.72	34667660	3566	25.28	9670	9800	9640	12550	6770	9660	9721.72	853	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	992	-42.12	0.52	12	0.03	-231.00	18621.00	13660	20230717	-28.77	8240	20231207	18.08	11360	-14.35	20240415	8400	15.83	20240411	13660	-28.77	20230717	8240	18.08	20231207	0.96	N	241770	500	53 억	N	N	N	N
116	20240607	140929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	90	2	0.93	33018440	3396	24.07	9670	9800	9640	12550	6770	9660	9722.74	855	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	994	-42.21	0.52	12	0.03	-231.00	18621.00	13660	20230717	-28.62	8240	20231207	18.33	11360	-14.17	20240415	8400	16.07	20240411	13660	-28.62	20230717	8240	18.33	20231207	0.96	N	241770	500	53 억	N	N	N	N
117	20240607	130924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	110	2	1.14	27973840	2875	20.38	9670	9800	9640	12550	6770	9660	9730.03	673	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	996	-42.29	0.52	12	0.03	-231.00	18621.00	13660	20230717	-28.48	8240	20231207	18.57	11360	-14.00	20240415	8400	16.31	20240411	13660	-28.48	20230717	8240	18.57	20231207	0.96	N	241770	500	53 억	N	N	N	N
118	20240607	120929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	70	2	0.72	27349910	2811	19.93	9670	9800	9640	12550	6770	9660	9729.60	702	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	992	-42.12	0.52	12	0.03	-231.00	18621.00	13660	20230717	-28.77	8240	20231207	18.08	11360	-14.35	20240415	8400	15.83	20240411	13660	-28.77	20230717	8240	18.08	20231207	0.96	N	241770	500	53 억	N	N	N	N
119	20240607	110915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	130	2	1.35	19024200	1961	13.90	9670	9790	9640	12550	6770	9660	9701.27	702	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	998	-42.38	0.53	12	0.02	-231.00	18621.00	13660	20230717	-28.33	8240	20231207	18.81	11360	-13.82	20240415	8400	16.55	20240411	13660	-28.33	20230717	8240	18.81	20231207	0.96	N	241770	500	53 억	N	N	N	N
120	20240607	100928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9740	80	2	0.83	12151540	1256	8.90	9670	9790	9640	12550	6770	9660	9674.79	680	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	993	-42.16	0.52	12	0.01	-231.00	18621.00	13660	20230717	-28.70	8240	20231207	18.20	11360	-14.26	20240415	8400	15.95	20240411	13660	-28.70	20230717	8240	18.20	20231207	0.96	N	241770	500	53 억	N	N	N	N
121	20240607	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	-10	5	-0.10	1139800	118	0.84	9670	9670	9650	12550	6770	9660	9659.32	-3	10026	9842	9716	9532	9406	9780	9470	53	2890	500	6760	10	1	10192640	984	-41.77	0.52	12	0.00	-231.00	18621.00	13660	20230717	-29.36	8240	20231207	17.11	11360	-15.05	20240415	8400	14.88	20240411	13660	-29.36	20230717	8240	17.11	20231207	0.96	N	241770	500	53 억	N	N	N	N
122	20240605	160925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	-130	5	-1.33	136079940	14096	184.53	9900	9900	9590	12720	6860	9790	9653.80	-1623	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	985	-41.82	0.52	12	0.14	-231.00	18621.00	13660	20230717	-29.28	8240	20231207	17.23	11360	-14.96	20240415	8400	15.00	20240411	13660	-29.28	20230717	8240	17.23	20231207	0.96	N	241770	500	53 억	N	N	N	N
123	20240605	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-190	5	-1.94	132751250	13751	180.01	9900	9900	9590	12720	6860	9790	9653.93	-1595	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	978	-41.56	0.52	12	0.13	-231.00	18621.00	13660	20230717	-29.72	8240	20231207	16.50	11360	-15.49	20240415	8400	14.29	20240411	13660	-29.72	20230717	8240	16.50	20231207	0.96	N	241770	500	53 억	N	N	N	N
124	20240605	140924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	-150	5	-1.53	89651360	9263	121.26	9900	9900	9590	12720	6860	9790	9678.44	-1495	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	983	-41.73	0.52	12	0.09	-231.00	18621.00	13660	20230717	-29.43	8240	20231207	16.99	11360	-15.14	20240415	8400	14.76	20240411	13660	-29.43	20230717	8240	16.99	20231207	0.96	N	241770	500	53 억	N	N	N	N
125	20240605	130923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	-140	5	-1.43	50696490	5210	68.20	9900	9900	9610	12720	6860	9790	9730.61	-976	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	984	-41.77	0.52	12	0.05	-231.00	18621.00	13660	20230717	-29.36	8240	20231207	17.11	11360	-15.05	20240415	8400	14.88	20240411	13660	-29.36	20230717	8240	17.11	20231207	0.96	N	241770	500	53 억	N	N	N	N
126	20240605	120921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	-70	5	-0.72	44798130	4599	60.20	9900	9900	9610	12720	6860	9790	9740.84	-970	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	991	-42.08	0.52	12	0.05	-231.00	18621.00	13660	20230717	-28.84	8240	20231207	17.96	11360	-14.44	20240415	8400	15.71	20240411	13660	-28.84	20230717	8240	17.96	20231207	0.96	N	241770	500	53 억	N	N	N	N
127	20240605	110922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	-70	5	-0.72	43649380	4480	58.65	9900	9900	9610	12720	6860	9790	9743.17	-963	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	991	-42.08	0.52	12	0.04	-231.00	18621.00	13660	20230717	-28.84	8240	20231207	17.96	11360	-14.44	20240415	8400	15.71	20240411	13660	-28.84	20230717	8240	17.96	20231207	0.96	N	241770	500	53 억	N	N	N	N
128	20240605	100920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-60	5	-0.61	33257700	3406	44.59	9900	9900	9610	12720	6860	9790	9764.45	-639	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	992	-42.12	0.52	12	0.03	-231.00	18621.00	13660	20230717	-28.77	8240	20231207	18.08	11360	-14.35	20240415	8400	15.83	20240411	13660	-28.77	20230717	8240	18.08	20231207	0.96	N	241770	500	53 억	N	N	N	N
129	20240605	090919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	-20	5	-0.20	19715180	2011	26.33	9900	9900	9740	12720	6860	9790	9803.67	-342	9996	9892	9746	9642	9496	9945	9695	53	2930	500	6850	10	1	10192640	996	-42.29	0.52	12	0.02	-231.00	18621.00	13660	20230717	-28.48	8240	20231207	18.57	11360	-14.00	20240415	8400	16.31	20240411	13660	-28.48	20230717	8240	18.57	20231207	0.96	N	241770	500	53 억	N	N	N	N
130	20240604	160912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	40	2	0.41	73957850	7609	96.37	9600	9850	9600	12670	6830	9750	9719.79	-651	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	998	-42.38	0.53	12	0.07	-231.00	18621.00	13660	20230717	-28.33	8240	20231207	18.81	11360	-13.82	20240415	8400	16.55	20240411	13660	-28.33	20230717	8240	18.81	20231207	0.96	N	241770	500	53 억	N	N	N	N
131	20240604	150913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	10	2	0.10	72666150	7477	94.69	9600	9850	9600	12670	6830	9750	9718.62	-621	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	995	-42.25	0.52	12	0.07	-231.00	18621.00	13660	20230717	-28.55	8240	20231207	18.45	11360	-14.08	20240415	8400	16.19	20240411	13660	-28.55	20230717	8240	18.45	20231207	0.96	N	241770	500	53 억	N	N	N	N
132	20240604	140915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	50	2	0.51	59509010	6125	77.57	9600	9850	9600	12670	6830	9750	9715.76	-478	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	999	-42.42	0.53	12	0.06	-231.00	18621.00	13660	20230717	-28.26	8240	20231207	18.93	11360	-13.73	20240415	8400	16.67	20240411	13660	-28.26	20230717	8240	18.93	20231207	0.96	N	241770	500	53 억	N	N	N	N
133	20240604	130912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	70	2	0.72	44584590	4594	58.18	9600	9850	9600	12670	6830	9750	9704.96	-260	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	1001	-42.51	0.53	12	0.05	-231.00	18621.00	13660	20230717	-28.11	8240	20231207	19.17	11360	-13.56	20240415	8400	16.90	20240411	13660	-28.11	20230717	8240	19.17	20231207	0.96	N	241770	500	53 억	N	N	N	N
134	20240604	120910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	10	2	0.10	35990480	3715	47.05	9600	9850	9600	12670	6830	9750	9687.88	36	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	995	-42.25	0.52	12	0.04	-231.00	18621.00	13660	20230717	-28.55	8240	20231207	18.45	11360	-14.08	20240415	8400	16.19	20240411	13660	-28.55	20230717	8240	18.45	20231207	0.96	N	241770	500	53 억	N	N	N	N
135	20240604	110907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	90	2	0.92	30513220	3153	39.93	9600	9850	9600	12670	6830	9750	9677.52	228	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	1003	-42.60	0.53	12	0.03	-231.00	18621.00	13660	20230717	-27.96	8240	20231207	19.42	11360	-13.38	20240415	8400	17.14	20240411	13660	-27.96	20230717	8240	19.42	20231207	0.96	N	241770	500	53 억	N	N	N	N
136	20240604	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-50	5	-0.51	17001680	1764	22.34	9600	9750	9600	12670	6830	9750	9638.14	146	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	989	-41.99	0.52	12	0.02	-231.00	18621.00	13660	20230717	-28.99	8240	20231207	17.72	11360	-14.61	20240415	8400	15.48	20240411	13660	-28.99	20230717	8240	17.72	20231207	0.96	N	241770	500	53 억	N	N	N	N
137	20240604	090910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-150	5	-1.54	11139830	1159	14.68	9600	9750	9600	12670	6830	9750	9611.59	176	10030	9890	9720	9580	9410	9960	9650	53	2920	500	6820	10	1	10192640	978	-41.56	0.52	12	0.01	-231.00	18621.00	13660	20230717	-29.72	8240	20231207	16.50	11360	-15.49	20240415	8400	14.29	20240411	13660	-29.72	20230717	8240	16.50	20231207	0.96	N	241770	500	53 억	N	N	N	N
138	20240603	160900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	90	2	0.93	76460040	7896	43.02	9570	9860	9550	12550	6770	9660	9683.39	441	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	994	-42.21	0.52	12	0.08	-231.00	18621.00	13660	20230717	-28.62	8240	20231207	18.33	11360	-14.17	20240415	8400	16.07	20240411	13660	-28.62	20230717	8240	18.33	20231207	0.96	N	241770	500	53 억	N	N	N	N
139	20240603	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	60	2	0.62	63770860	6588	35.89	9570	9860	9550	12550	6770	9660	9679.85	334	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	991	-42.08	0.52	12	0.06	-231.00	18621.00	13660	20230717	-28.84	8240	20231207	17.96	11360	-14.44	20240415	8400	15.71	20240411	13660	-28.84	20230717	8240	17.96	20231207	0.96	N	241770	500	53 억	N	N	N	N
140	20240603	140900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	60	2	0.62	59785820	6178	33.66	9570	9860	9550	12550	6770	9660	9677.21	155	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	991	-42.08	0.52	12	0.06	-231.00	18621.00	13660	20230717	-28.84	8240	20231207	17.96	11360	-14.44	20240415	8400	15.71	20240411	13660	-28.84	20230717	8240	17.96	20231207	0.96	N	241770	500	53 억	N	N	N	N
141	20240603	130901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	60	2	0.62	59251220	6123	33.36	9570	9860	9550	12550	6770	9660	9676.83	155	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	991	-42.08	0.52	12	0.06	-231.00	18621.00	13660	20230717	-28.84	8240	20231207	17.96	11360	-14.44	20240415	8400	15.71	20240411	13660	-28.84	20230717	8240	17.96	20231207	0.96	N	241770	500	53 억	N	N	N	N
142	20240603	120859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	60	2	0.62	59047100	6102	33.24	9570	9860	9550	12550	6770	9660	9676.68	155	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	991	-42.08	0.52	12	0.06	-231.00	18621.00	13660	20230717	-28.84	8240	20231207	17.96	11360	-14.44	20240415	8400	15.71	20240411	13660	-28.84	20230717	8240	17.96	20231207	0.96	N	241770	500	53 억	N	N	N	N
143	20240603	110854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	-30	5	-0.31	42453940	4385	23.89	9570	9860	9550	12550	6770	9660	9681.63	-570	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	982	-41.69	0.52	12	0.04	-231.00	18621.00	13660	20230717	-29.50	8240	20231207	16.87	11360	-15.23	20240415	8400	14.64	20240411	13660	-29.50	20230717	8240	16.87	20231207	0.96	N	241770	500	53 억	N	N	N	N
144	20240603	100850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	90	2	0.93	24148160	2496	13.60	9570	9860	9550	12550	6770	9660	9674.74	-327	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	994	-42.21	0.52	12	0.02	-231.00	18621.00	13660	20230717	-28.62	8240	20231207	18.33	11360	-14.17	20240415	8400	16.07	20240411	13660	-28.62	20230717	8240	18.33	20231207	0.96	N	241770	500	53 억	N	N	N	N
145	20240603	090850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	50	2	0.52	6991790	731	3.98	9570	9730	9550	12550	6770	9660	9564.69	269	10033	9846	9753	9566	9473	9800	9520	53	2890	500	6760	10	1	10192640	990	-42.03	0.52	12	0.01	-231.00	18621.00	13660	20230717	-28.92	8240	20231207	17.84	11360	-14.52	20240415	8400	15.60	20240411	13660	-28.92	20230717	8240	17.84	20231207	0.96	N	241770	500	53 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History