KissMeData/200710/price/prices-20240601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	100	2	0.37	2679315600	98213	82.64	27500	27650	27000	35450	19150	27300	27279.66	4.92	-7554	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3683	-22.95	2.40	12	0.73	-1194.00	11425.00	52200	20240308	-47.51	18860	20230626	45.28	52200	-47.51	20240308	25250	8.51	20240201	52200	-47.51	20240308	19820	38.24	20230630	6.15	N	200710	500	70 억	661030	N	N	27	N	N
3	20240628	151008	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	50	2	0.18	2447969850	89769	75.54	27500	27650	27000	35450	19150	27300	27269.66	4.92	-6160	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3676	-22.91	2.39	12	0.67	-1194.00	11425.00	52200	20240308	-47.61	18860	20230626	45.02	52200	-47.61	20240308	25250	8.32	20240201	52200	-47.61	20240308	19820	37.99	20230630	6.15	N	200710	500	70 억	661030	N	N	57	N	N
4	20240628	141007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	50	2	0.18	2046069100	75024	63.13	27500	27650	27000	35450	19150	27300	27272.19	4.92	-1820	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3676	-22.91	2.39	12	0.56	-1194.00	11425.00	52200	20240308	-47.61	18860	20230626	45.02	52200	-47.61	20240308	25250	8.32	20240201	52200	-47.61	20240308	19820	37.99	20230630	6.15	N	200710	500	70 억	661030	N	N	57	N	N
5	20240628	131006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-100	5	-0.37	1755587950	64393	54.19	27500	27650	27000	35450	19150	27300	27263.65	4.92	-5390	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3656	-22.78	2.38	12	0.48	-1194.00	11425.00	52200	20240308	-47.89	18860	20230626	44.22	52200	-47.89	20240308	25250	7.72	20240201	52200	-47.89	20240308	19820	37.24	20230630	6.15	N	200710	500	70 억	661030	N	N	57	N	N
6	20240628	121004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-100	5	-0.37	1585638000	58159	48.94	27500	27650	27000	35450	19150	27300	27263.85	4.92	-6900	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3656	-22.78	2.38	12	0.43	-1194.00	11425.00	52200	20240308	-47.89	18860	20230626	44.22	52200	-47.89	20240308	25250	7.72	20240201	52200	-47.89	20240308	19820	37.24	20230630	6.15	N	200710	500	70 억	661030	N	N	57	N	N
7	20240628	110948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-200	5	-0.73	1172844350	42938	36.13	27500	27650	27000	35450	19150	27300	27314.83	4.92	-9556	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3642	-22.70	2.37	12	0.32	-1194.00	11425.00	52200	20240308	-48.08	18860	20230626	43.69	52200	-48.08	20240308	25250	7.33	20240201	52200	-48.08	20240308	19820	36.73	20230630	6.15	N	200710	500	70 억	661030	N	N	57	N	N
8	20240628	100945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	50	2	0.18	703049950	25651	21.58	27500	27650	27000	35450	19150	27300	27408.29	4.92	-6233	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3676	-22.91	2.39	12	0.19	-1194.00	11425.00	52200	20240308	-47.61	18860	20230626	45.02	52200	-47.61	20240308	25250	8.32	20240201	52200	-47.61	20240308	19820	37.99	20230630	6.15	N	200710	500	70 억	661030	N	N	57	N	N
9	20240628	090947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	50	2	0.18	182944650	6716	5.65	27500	27500	27000	35450	19150	27300	27240.12	4.92	1103	27900	27600	27300	27000	26700	27450	26850	70	8150	500	19650	50	1	13440822	3676	-22.91	2.39	12	0.05	-1194.00	11425.00	52200	20240308	-47.61	18860	20230626	45.02	52200	-47.61	20240308	25250	8.32	20240201	52200	-47.61	20240308	19820	37.99	20230630	6.15	N	200710	500	70 억	661030	N	N	57	N	N
10	20240627	160940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-300	5	-1.09	3213686000	117651	76.10	27500	27600	27000	35850	19350	27600	27315.09	4.72	27074	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3669	-22.86	2.39	12	0.88	-1194.00	11425.00	52200	20240308	-47.70	18860	20230626	44.75	52200	-47.70	20240308	25250	8.12	20240201	52200	-47.70	20240308	19820	37.74	20230630	6.23	N	200710	500	70 억	633755	N	N	57	N	N
11	20240627	150946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-250	5	-0.91	3040472950	111309	72.00	27500	27600	27000	35850	19350	27600	27315.25	4.72	25009	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3676	-22.91	2.39	12	0.83	-1194.00	11425.00	52200	20240308	-47.61	18860	20230626	45.02	52200	-47.61	20240308	25250	8.32	20240201	52200	-47.61	20240308	19820	37.99	20230630	6.23	N	200710	500	70 억	633755	N	N	0	N	N
12	20240627	140944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-300	5	-1.09	2608600150	95498	61.77	27500	27600	27000	35850	19350	27600	27315.35	4.72	19523	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3669	-22.86	2.39	12	0.71	-1194.00	11425.00	52200	20240308	-47.70	18860	20230626	44.75	52200	-47.70	20240308	25250	8.12	20240201	52200	-47.70	20240308	19820	37.74	20230630	6.23	N	200710	500	70 억	633755	N	N	0	N	N
13	20240627	130943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	-100	5	-0.36	2089830700	76580	49.54	27500	27600	27000	35850	19350	27600	27288.95	4.72	17655	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3696	-23.03	2.41	12	0.57	-1194.00	11425.00	52200	20240308	-47.32	18860	20230626	45.81	52200	-47.32	20240308	25250	8.91	20240201	52200	-47.32	20240308	19820	38.75	20230630	6.23	N	200710	500	70 억	633755	N	N	0	N	N
14	20240627	120946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-200	5	-0.72	1888150950	69232	44.78	27500	27600	27000	35850	19350	27600	27272.15	4.72	15839	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3683	-22.95	2.40	12	0.52	-1194.00	11425.00	52200	20240308	-47.51	18860	20230626	45.28	52200	-47.51	20240308	25250	8.51	20240201	52200	-47.51	20240308	19820	38.24	20230630	6.23	N	200710	500	70 억	633755	N	N	0	N	N
15	20240627	110945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-450	5	-1.63	1534262350	56311	36.42	27500	27600	27000	35850	19350	27600	27245.36	4.72	14537	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3649	-22.74	2.38	12	0.42	-1194.00	11425.00	52200	20240308	-47.99	18860	20230626	43.96	52200	-47.99	20240308	25250	7.52	20240201	52200	-47.99	20240308	19820	36.98	20230630	6.23	N	200710	500	70 억	633755	N	N	0	N	N
16	20240627	100945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-500	5	-1.81	1115320500	40932	26.48	27500	27600	27000	35850	19350	27600	27246.94	4.72	8724	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3642	-22.70	2.37	12	0.30	-1194.00	11425.00	52200	20240308	-48.08	18860	20230626	43.69	52200	-48.08	20240308	25250	7.33	20240201	52200	-48.08	20240308	19820	36.73	20230630	6.23	N	200710	500	70 억	633755	N	N	0	N	N
17	20240627	090944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-200	5	-0.72	257993400	9439	6.11	27500	27600	27200	35850	19350	27600	27328.74	4.72	-2239	28466	28032	27716	27282	26966	27875	27125	70	8250	500	19870	50	1	13440822	3683	-22.95	2.40	12	0.07	-1194.00	11425.00	52200	20240308	-47.51	18860	20230626	45.28	52200	-47.51	20240308	25250	8.51	20240201	52200	-47.51	20240308	19820	38.24	20230630	6.23	N	200710	500	70 억	633755	N	N	0	N	N
18	20240626	160941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-100	5	-0.36	4242164650	153090	50.10	27900	28150	27400	36000	19400	27700	27710.72	4.65	8956	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3710	-23.12	2.42	12	1.14	-1194.00	11425.00	52200	20240308	-47.13	18860	20230626	46.34	52200	-47.13	20240308	25250	9.31	20240201	52200	-47.13	20240308	18860	46.34	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
19	20240626	150945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	0	3	0.00	3968948050	143203	46.86	27900	28150	27400	36000	19400	27700	27715.54	4.65	10182	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3723	-23.20	2.42	12	1.07	-1194.00	11425.00	52200	20240308	-46.93	18860	20230626	46.87	52200	-46.93	20240308	25250	9.70	20240201	52200	-46.93	20240308	18860	46.87	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
20	20240626	140942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	-150	5	-0.54	3584223750	129271	42.30	27900	28150	27400	36000	19400	27700	27726.43	4.65	6162	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3703	-23.07	2.41	12	0.96	-1194.00	11425.00	52200	20240308	-47.22	18860	20230626	46.08	52200	-47.22	20240308	25250	9.11	20240201	52200	-47.22	20240308	18860	46.08	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
21	20240626	130943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27950	250	2	0.90	2694871250	97171	31.80	27900	28150	27400	36000	19400	27700	27733.29	4.65	-192	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3757	-23.41	2.45	12	0.72	-1194.00	11425.00	52200	20240308	-46.46	18860	20230626	48.20	52200	-46.46	20240308	25250	10.69	20240201	52200	-46.46	20240308	18860	48.20	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
22	20240626	120942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-100	5	-0.36	2267145250	81751	26.75	27900	28150	27400	36000	19400	27700	27732.32	4.65	-7420	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3710	-23.12	2.42	12	0.61	-1194.00	11425.00	52200	20240308	-47.13	18860	20230626	46.34	52200	-47.13	20240308	25250	9.31	20240201	52200	-47.13	20240308	18860	46.34	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
23	20240626	110943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	-50	5	-0.18	1974278700	71183	23.29	27900	28150	27400	36000	19400	27700	27735.26	4.65	-5736	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3716	-23.16	2.42	12	0.53	-1194.00	11425.00	52200	20240308	-47.03	18860	20230626	46.61	52200	-47.03	20240308	25250	9.50	20240201	52200	-47.03	20240308	18860	46.61	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
24	20240626	100941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	0	3	0.00	1645759500	59291	19.40	27900	28150	27400	36000	19400	27700	27757.32	4.65	-13374	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3723	-23.20	2.42	12	0.44	-1194.00	11425.00	52200	20240308	-46.93	18860	20230626	46.87	52200	-46.93	20240308	25250	9.70	20240201	52200	-46.93	20240308	18860	46.87	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
25	20240626	090943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	200	2	0.72	624249550	22290	7.29	27900	28150	27800	36000	19400	27700	28005.81	4.65	-4027	28800	28250	27700	27150	26600	27975	26875	70	8300	500	19940	50	1	13440822	3750	-23.37	2.44	12	0.17	-1194.00	11425.00	52200	20240308	-46.55	18860	20230626	47.93	52200	-46.55	20240308	25250	10.50	20240201	52200	-46.55	20240308	18860	47.93	20230626	6.26	N	200710	500	70 억	625003	N	N	85	N	N
26	20240625	160940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	-800	5	-2.81	8378032600	303741	159.56	28000	28250	27150	37050	19950	28500	27582.48	3.76	112902	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3723	-23.20	2.42	12	2.26	-1194.00	11425.00	52200	20240308	-46.93	18860	20230626	46.87	52200	-46.93	20240308	25250	9.70	20240201	52200	-46.93	20240308	18860	46.87	20230626	6.33	N	200710	500	70 억	505118	N	N	85	N	N
27	20240625	150938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-900	5	-3.16	8081005100	293024	153.93	28000	28250	27150	37050	19950	28500	27577.85	3.76	107637	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3710	-23.12	2.42	12	2.18	-1194.00	11425.00	52200	20240308	-47.13	18860	20230626	46.34	52200	-47.13	20240308	25250	9.31	20240201	52200	-47.13	20240308	18860	46.34	20230626	6.33	N	200710	500	70 억	505118	N	N	1	N	N
28	20240625	140941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	-800	5	-2.81	6619858200	240186	126.17	28000	28250	27150	37050	19950	28500	27561.25	3.76	81071	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3723	-23.20	2.42	12	1.79	-1194.00	11425.00	52200	20240308	-46.93	18860	20230626	46.87	52200	-46.93	20240308	25250	9.70	20240201	52200	-46.93	20240308	18860	46.87	20230626	6.33	N	200710	500	70 억	505118	N	N	1	N	N
29	20240625	130942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	-800	5	-2.81	5834161550	211772	111.24	28000	28250	27150	37050	19950	28500	27549.10	3.76	70338	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3723	-23.20	2.42	12	1.58	-1194.00	11425.00	52200	20240308	-46.93	18860	20230626	46.87	52200	-46.93	20240308	25250	9.70	20240201	52200	-46.93	20240308	18860	46.87	20230626	6.33	N	200710	500	70 억	505118	N	N	1	N	N
30	20240625	120944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-1050	5	-3.68	5044137850	183143	96.21	28000	28250	27150	37050	19950	28500	27541.89	3.76	57780	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3690	-22.99	2.40	12	1.36	-1194.00	11425.00	52200	20240308	-47.41	18860	20230626	45.55	52200	-47.41	20240308	25250	8.71	20240201	52200	-47.41	20240308	18860	45.55	20230626	6.33	N	200710	500	70 억	505118	N	N	1	N	N
31	20240625	110942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	-1000	5	-3.51	4188568750	152002	79.85	28000	28250	27150	37050	19950	28500	27555.79	3.76	39343	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3696	-23.03	2.41	12	1.13	-1194.00	11425.00	52200	20240308	-47.32	18860	20230626	45.81	52200	-47.32	20240308	25250	8.91	20240201	52200	-47.32	20240308	18860	45.81	20230626	6.33	N	200710	500	70 억	505118	N	N	1	N	N
32	20240625	100940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-1200	5	-4.21	2922145800	105964	55.66	28000	28250	27150	37050	19950	28500	27576.47	3.76	18627	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3669	-22.86	2.39	12	0.79	-1194.00	11425.00	52200	20240308	-47.70	18860	20230626	44.75	52200	-47.70	20240308	25250	8.12	20240201	52200	-47.70	20240308	18860	44.75	20230626	6.33	N	200710	500	70 억	505118	N	N	1	N	N
33	20240625	090941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28050	-450	5	-1.58	421505050	14999	7.88	28000	28250	28000	37050	19950	28500	28101.28	3.76	3975	30266	29382	28766	27882	27266	29075	27575	70	8550	500	20520	50	1	13440822	3770	-23.49	2.46	12	0.11	-1194.00	11425.00	52200	20240308	-46.26	18860	20230626	48.73	52200	-46.26	20240308	25250	11.09	20240201	52200	-46.26	20240308	18860	48.73	20230626	6.33	N	200710	500	70 억	505118	N	N	1	N	N
34	20240624	160937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28500	-900	5	-3.06	5421181150	188948	118.07	29000	29650	28150	38200	20600	29400	28691.72	3.43	41459	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3831	-23.87	2.49	12	1.41	-1194.00	11425.00	52200	20240308	-45.40	18860	20230626	51.11	52200	-45.40	20240308	25250	12.87	20240201	52200	-45.40	20240308	18860	51.11	20230626	6.28	N	200710	500	70 억	460607	N	N	1	N	N
35	20240624	150937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28500	-900	5	-3.06	5019639800	174845	109.26	29000	29650	28150	38200	20600	29400	28709.08	3.43	36248	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3831	-23.87	2.49	12	1.30	-1194.00	11425.00	52200	20240308	-45.40	18860	20230626	51.11	52200	-45.40	20240308	25250	12.87	20240201	52200	-45.40	20240308	18860	51.11	20230626	6.28	N	200710	500	70 억	460607	N	N	0	N	N
36	20240624	140938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28300	-1100	5	-3.74	4080616750	141825	88.63	29000	29650	28200	38200	20600	29400	28772.20	3.43	21353	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3804	-23.70	2.48	12	1.06	-1194.00	11425.00	52200	20240308	-45.79	18860	20230626	50.05	52200	-45.79	20240308	25250	12.08	20240201	52200	-45.79	20240308	18860	50.05	20230626	6.28	N	200710	500	70 억	460607	N	N	0	N	N
37	20240624	130936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28550	-850	5	-2.89	3183449850	110238	68.89	29000	29650	28400	38200	20600	29400	28877.97	3.43	12866	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3837	-23.91	2.50	12	0.82	-1194.00	11425.00	52200	20240308	-45.31	18860	20230626	51.38	52200	-45.31	20240308	25250	13.07	20240201	52200	-45.31	20240308	18860	51.38	20230626	6.28	N	200710	500	70 억	460607	N	N	0	N	N
38	20240624	120938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28550	-850	5	-2.89	2693894050	93110	58.18	29000	29650	28400	38200	20600	29400	28932.38	3.43	7017	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3837	-23.91	2.50	12	0.69	-1194.00	11425.00	52200	20240308	-45.31	18860	20230626	51.38	52200	-45.31	20240308	25250	13.07	20240201	52200	-45.31	20240308	18860	51.38	20230626	6.28	N	200710	500	70 억	460607	N	N	0	N	N
39	20240624	110940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28800	-600	5	-2.04	2001873150	68892	43.05	29000	29650	28650	38200	20600	29400	29058.14	3.43	-2760	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3871	-24.12	2.52	12	0.51	-1194.00	11425.00	52200	20240308	-44.83	18860	20230626	52.70	52200	-44.83	20240308	25250	14.06	20240201	52200	-44.83	20240308	18860	52.70	20230626	6.28	N	200710	500	70 억	460607	N	N	0	N	N
40	20240624	100938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	0	3	0.00	1262467100	43238	27.02	29000	29650	28700	38200	20600	29400	29198.09	3.43	-12347	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3952	-24.62	2.57	12	0.32	-1194.00	11425.00	52200	20240308	-43.68	18860	20230626	55.89	52200	-43.68	20240308	25250	16.44	20240201	52200	-43.68	20240308	18860	55.89	20230626	6.28	N	200710	500	70 억	460607	N	N	0	N	N
41	20240624	090938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-550	5	-1.87	373992000	12902	8.06	29000	29300	28800	38200	20600	29400	28987.13	3.43	-3871	30333	29866	29233	28766	28133	29550	28450	70	8800	500	21160	50	1	13440822	3878	-24.16	2.53	12	0.10	-1194.00	11425.00	52200	20240308	-44.73	18860	20230626	52.97	52200	-44.73	20240308	25250	14.26	20240201	52200	-44.73	20240308	18860	52.97	20230626	6.28	N	200710	500	70 억	460607	N	N	0	N	N
42	20240621	160907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-600	5	-2.00	4644739100	159266	97.83	29500	29700	28600	39000	21000	30000	29163.11	3.24	23487	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3952	-24.62	2.57	12	1.18	-1194.00	11425.00	52200	20240308	-43.68	18860	20230626	55.89	52200	-43.68	20240308	25250	16.44	20240201	52200	-43.68	20240308	18860	55.89	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
43	20240621	150907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29500	-500	5	-1.67	4391020200	150630	92.52	29500	29700	28600	39000	21000	30000	29151.03	3.24	21365	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3965	-24.71	2.58	12	1.12	-1194.00	11425.00	52200	20240308	-43.49	18860	20230626	56.42	52200	-43.49	20240308	25250	16.83	20240201	52200	-43.49	20240308	18860	56.42	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
44	20240621	140905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29300	-700	5	-2.33	4056398550	139249	85.53	29500	29700	28600	39000	21000	30000	29130.53	3.24	21485	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3938	-24.54	2.56	12	1.04	-1194.00	11425.00	52200	20240308	-43.87	18860	20230626	55.36	52200	-43.87	20240308	25250	16.04	20240201	52200	-43.87	20240308	18860	55.36	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
45	20240621	130907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29500	-500	5	-1.67	3771944300	129582	79.59	29500	29700	28600	39000	21000	30000	29108.54	3.24	24212	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3965	-24.71	2.58	12	0.96	-1194.00	11425.00	52200	20240308	-43.49	18860	20230626	56.42	52200	-43.49	20240308	25250	16.83	20240201	52200	-43.49	20240308	18860	56.42	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
46	20240621	120909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29350	-650	5	-2.17	3560050100	122382	75.17	29500	29700	28600	39000	21000	30000	29089.65	3.24	23743	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3945	-24.58	2.57	12	0.91	-1194.00	11425.00	52200	20240308	-43.77	18860	20230626	55.62	52200	-43.77	20240308	25250	16.24	20240201	52200	-43.77	20240308	18860	55.62	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
47	20240621	110907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-600	5	-2.00	3342420200	114963	70.61	29500	29700	28600	39000	21000	30000	29073.87	3.24	22576	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3952	-24.62	2.57	12	0.86	-1194.00	11425.00	52200	20240308	-43.68	18860	20230626	55.89	52200	-43.68	20240308	25250	16.44	20240201	52200	-43.68	20240308	18860	55.89	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
48	20240621	100904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-600	5	-2.00	2818587450	97209	59.71	29500	29550	28600	39000	21000	30000	28995.12	3.24	24070	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3952	-24.62	2.57	12	0.72	-1194.00	11425.00	52200	20240308	-43.68	18860	20230626	55.89	52200	-43.68	20240308	25250	16.44	20240201	52200	-43.68	20240308	18860	55.89	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
49	20240621	090909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29100	-900	5	-3.00	1113201950	38271	23.51	29500	29550	28800	39000	21000	30000	29087.33	3.24	13746	31300	30650	30050	29400	28800	30350	29100	70	9000	500	21600	50	1	13440822	3911	-24.37	2.55	12	0.28	-1194.00	11425.00	52200	20240308	-44.25	18860	20230626	54.29	52200	-44.25	20240308	25250	15.25	20240201	52200	-44.25	20240308	18860	54.29	20230626	6.19	N	200710	500	70 억	435549	N	N	1	N	N
50	20240620	160903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	-600	5	-1.96	4832520750	161290	47.57	30600	30700	29450	39750	21450	30600	29961.67	3.25	-26264	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4032	-25.13	2.63	12	1.20	-1194.00	11425.00	52200	20240308	-42.53	18860	20230626	59.07	52200	-42.53	20240308	25250	18.81	20240201	52200	-42.53	20240308	18860	59.07	20230626	6.40	N	200710	500	70 억	436251	N	N	1	N	N
51	20240620	150904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	-600	5	-1.96	4630068200	154531	45.58	30600	30700	29450	39750	21450	30600	29962.07	3.25	-28547	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4032	-25.13	2.63	12	1.15	-1194.00	11425.00	52200	20240308	-42.53	18860	20230626	59.07	52200	-42.53	20240308	25250	18.81	20240201	52200	-42.53	20240308	18860	59.07	20230626	6.40	N	200710	500	70 억	436251	N	N	876	N	N
52	20240620	140904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29850	-750	5	-2.45	3163087350	105175	31.02	30600	30700	29650	39750	21450	30600	30074.52	3.25	-28729	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4012	-25.00	2.61	12	0.78	-1194.00	11425.00	52200	20240308	-42.82	18860	20230626	58.27	52200	-42.82	20240308	25250	18.22	20240201	52200	-42.82	20240308	18860	58.27	20230626	6.40	N	200710	500	70 억	436251	N	N	876	N	N
53	20240620	130904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	-800	5	-2.61	2778039800	92279	27.22	30600	30700	29650	39750	21450	30600	30104.79	3.25	-27210	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4005	-24.96	2.61	12	0.69	-1194.00	11425.00	52200	20240308	-42.91	18860	20230626	58.01	52200	-42.91	20240308	25250	18.02	20240201	52200	-42.91	20240308	18860	58.01	20230626	6.40	N	200710	500	70 억	436251	N	N	876	N	N
54	20240620	120903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	-800	5	-2.61	2447816700	81184	23.95	30600	30700	29650	39750	21450	30600	30151.47	3.25	-25147	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4005	-24.96	2.61	12	0.60	-1194.00	11425.00	52200	20240308	-42.91	18860	20230626	58.01	52200	-42.91	20240308	25250	18.02	20240201	52200	-42.91	20240308	18860	58.01	20230626	6.40	N	200710	500	70 억	436251	N	N	876	N	N
55	20240620	110905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29850	-750	5	-2.45	1918106600	63414	18.70	30600	30700	29800	39750	21450	30600	30247.37	3.25	-22685	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4012	-25.00	2.61	12	0.47	-1194.00	11425.00	52200	20240308	-42.82	18860	20230626	58.27	52200	-42.82	20240308	25250	18.22	20240201	52200	-42.82	20240308	18860	58.27	20230626	6.40	N	200710	500	70 억	436251	N	N	876	N	N
56	20240620	100903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	-550	5	-1.80	1341790800	44184	13.03	30600	30700	30000	39750	21450	30600	30368.25	3.25	-17643	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4039	-25.17	2.63	12	0.33	-1194.00	11425.00	52200	20240308	-42.43	18860	20230626	59.33	52200	-42.43	20240308	25250	19.01	20240201	52200	-42.43	20240308	18860	59.33	20230626	6.40	N	200710	500	70 억	436251	N	N	876	N	N
57	20240620	090909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30550	-50	5	-0.16	295297500	9690	2.86	30600	30700	30200	39750	21450	30600	30474.46	3.25	-5321	32500	31550	30800	29850	29100	32025	30325	70	9150	500	22030	50	1	13440822	4106	-25.59	2.67	12	0.07	-1194.00	11425.00	52200	20240308	-41.48	18860	20230626	61.98	52200	-41.48	20240308	25250	20.99	20240201	52200	-41.48	20240308	18860	61.98	20230626	6.40	N	200710	500	70 억	436251	N	N	876	N	N
58	20240619	160859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30600	600	2	2.00	10361965350	337452	128.27	30250	31750	30050	39000	21000	30000	30706.73	2.70	75017	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4113	-25.63	2.68	12	2.51	-1194.00	11425.00	52200	20240308	-41.38	18860	20230626	62.25	52200	-41.38	20240308	25250	21.19	20240201	52200	-41.38	20240308	18860	62.25	20230626	6.43	N	200710	500	70 억	362688	N	N	874	N	N
59	20240619	150859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30450	450	2	1.50	9817753700	319548	121.47	30250	31750	30050	39000	21000	30000	30723.88	2.70	72238	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4093	-25.50	2.67	12	2.38	-1194.00	11425.00	52200	20240308	-41.67	18860	20230626	61.45	52200	-41.67	20240308	25250	20.59	20240201	52200	-41.67	20240308	18860	61.45	20230626	6.43	N	200710	500	70 억	362688	N	N	1578	N	N
60	20240619	140906	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	100	2	0.33	7951620650	257714	97.96	30250	31750	30050	39000	21000	30000	30854.44	2.70	38144	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4046	-25.21	2.63	12	1.92	-1194.00	11425.00	52200	20240308	-42.34	18860	20230626	59.60	52200	-42.34	20240308	25250	19.21	20240201	52200	-42.34	20240308	18860	59.60	20230626	6.43	N	200710	500	70 억	362688	N	N	1578	N	N
61	20240619	130855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30600	600	2	2.00	5982353900	192638	73.23	30250	31750	30250	39000	21000	30000	31054.90	2.70	12353	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4113	-25.63	2.68	12	1.43	-1194.00	11425.00	52200	20240308	-41.38	18860	20230626	62.25	52200	-41.38	20240308	25250	21.19	20240201	52200	-41.38	20240308	18860	62.25	20230626	6.43	N	200710	500	70 억	362688	N	N	1578	N	N
62	20240619	120857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	800	2	2.67	5307732350	170585	64.84	30250	31750	30250	39000	21000	30000	31114.88	2.70	10853	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4140	-25.80	2.70	12	1.27	-1194.00	11425.00	52200	20240308	-41.00	18860	20230626	63.31	52200	-41.00	20240308	25250	21.98	20240201	52200	-41.00	20240308	18860	63.31	20230626	6.43	N	200710	500	70 억	362688	N	N	1578	N	N
63	20240619	110901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31200	1200	2	4.00	4657434300	149588	56.86	30250	31750	30250	39000	21000	30000	31135.08	2.70	11750	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4194	-26.13	2.73	12	1.11	-1194.00	11425.00	52200	20240308	-40.23	18860	20230626	65.43	52200	-40.23	20240308	25250	23.56	20240201	52200	-40.23	20240308	18860	65.43	20230626	6.43	N	200710	500	70 억	362688	N	N	1578	N	N
64	20240619	100902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	800	2	2.67	3865273350	124086	47.17	30250	31750	30250	39000	21000	30000	31149.96	2.70	7942	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4140	-25.80	2.70	12	0.92	-1194.00	11425.00	52200	20240308	-41.00	18860	20230626	63.31	52200	-41.00	20240308	25250	21.98	20240201	52200	-41.00	20240308	18860	63.31	20230626	6.43	N	200710	500	70 억	362688	N	N	1578	N	N
65	20240619	090907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30900	900	2	3.00	770452600	25182	9.57	30250	31000	30250	39000	21000	30000	30595.37	2.70	9509	30866	30432	29866	29432	28866	30650	29650	70	9000	500	21600	50	1	13440822	4153	-25.88	2.70	12	0.19	-1194.00	11425.00	52200	20240308	-40.80	18860	20230626	63.84	52200	-40.80	20240308	25250	22.38	20240201	52200	-40.80	20240308	18860	63.84	20230626	6.43	N	200710	500	70 억	362688	N	N	1578	N	N
66	20240618	160855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	-150	5	-0.50	7797185450	261980	189.45	29850	30300	29300	39150	21150	30150	29762.13	2.16	72109	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	4032	-25.13	2.63	12	1.95	-1194.00	11425.00	52200	20240308	-42.53	18860	20230626	59.07	52200	-42.53	20240308	25250	18.81	20240201	52200	-42.53	20240308	18860	59.07	20230626	6.48	N	200710	500	70 억	290402	N	N	1578	N	N
67	20240618	150854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	-200	5	-0.66	7497147250	251967	182.21	29850	30300	29300	39150	21150	30150	29754.31	2.16	68782	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	4026	-25.08	2.62	12	1.87	-1194.00	11425.00	52200	20240308	-42.62	18860	20230626	58.80	52200	-42.62	20240308	25250	18.61	20240201	52200	-42.62	20240308	18860	58.80	20230626	6.48	N	200710	500	70 억	290402	N	N	466	N	N
68	20240618	140857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-750	5	-2.49	5882538400	197544	142.85	29850	30300	29300	39150	21150	30150	29778.17	2.16	49429	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	3952	-24.62	2.57	12	1.47	-1194.00	11425.00	52200	20240308	-43.68	18860	20230626	55.89	52200	-43.68	20240308	25250	16.44	20240201	52200	-43.68	20240308	18860	55.89	20230626	6.48	N	200710	500	70 억	290402	N	N	466	N	N
69	20240618	130859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29650	-500	5	-1.66	4586745700	153580	111.06	29850	30300	29600	39150	21150	30150	29865.31	2.16	32906	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	3985	-24.83	2.60	12	1.14	-1194.00	11425.00	52200	20240308	-43.20	18860	20230626	57.21	52200	-43.20	20240308	25250	17.43	20240201	52200	-43.20	20240308	18860	57.21	20230626	6.48	N	200710	500	70 억	290402	N	N	466	N	N
70	20240618	120858	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29750	-400	5	-1.33	3898141150	130365	94.27	29850	30300	29650	39150	21150	30150	29901.54	2.16	29048	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	3999	-24.92	2.60	12	0.97	-1194.00	11425.00	52200	20240308	-43.01	18860	20230626	57.74	52200	-43.01	20240308	25250	17.82	20240201	52200	-43.01	20240308	18860	57.74	20230626	6.48	N	200710	500	70 억	290402	N	N	466	N	N
71	20240618	110856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	-350	5	-1.16	3173078450	105988	76.64	29850	30300	29700	39150	21150	30150	29937.87	2.16	26327	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	4005	-24.96	2.61	12	0.79	-1194.00	11425.00	52200	20240308	-42.91	18860	20230626	58.01	52200	-42.91	20240308	25250	18.02	20240201	52200	-42.91	20240308	18860	58.01	20230626	6.48	N	200710	500	70 억	290402	N	N	466	N	N
72	20240618	100854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	-150	5	-0.50	2335433000	77942	56.36	29850	30300	29700	39150	21150	30150	29963.47	2.16	26900	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	4032	-25.13	2.63	12	0.58	-1194.00	11425.00	52200	20240308	-42.53	18860	20230626	59.07	52200	-42.53	20240308	25250	18.81	20240201	52200	-42.53	20240308	18860	59.07	20230626	6.48	N	200710	500	70 억	290402	N	N	466	N	N
73	20240618	090904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29700	-450	5	-1.49	649176200	21679	15.68	29850	30300	29700	39150	21150	30150	29943.90	2.16	5731	31516	30832	30416	29732	29316	30625	29525	70	9000	500	21700	50	1	13440822	3992	-24.87	2.60	12	0.16	-1194.00	11425.00	52200	20240308	-43.10	18860	20230626	57.48	52200	-43.10	20240308	25250	17.62	20240201	52200	-43.10	20240308	18860	57.48	20230626	6.48	N	200710	500	70 억	290402	N	N	466	N	N
74	20240617	160849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	-650	5	-2.11	4138082700	136369	87.27	30800	31100	30000	40000	21600	30800	30344.90	1.79	47473	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4052	-25.25	2.64	12	1.01	-1194.00	11425.00	52200	20240308	-42.24	18860	20230626	59.86	52200	-42.24	20240308	25250	19.41	20240201	52200	-42.24	20240308	18860	59.86	20230626	6.56	N	200710	500	70 억	240881	N	N	466	N	N
75	20240617	150856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	-650	5	-2.11	3634414050	119635	76.56	30800	31100	30050	40000	21600	30800	30378.84	1.79	39964	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4052	-25.25	2.64	12	0.89	-1194.00	11425.00	52200	20240308	-42.24	18860	20230626	59.86	52200	-42.24	20240308	25250	19.41	20240201	52200	-42.24	20240308	18860	59.86	20230626	6.56	N	200710	500	70 억	240881	N	N	558	N	N
76	20240617	140847	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30200	-600	5	-1.95	3011156500	98954	63.33	30800	31100	30100	40000	21600	30800	30429.49	1.79	30983	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4059	-25.29	2.64	12	0.74	-1194.00	11425.00	52200	20240308	-42.15	18860	20230626	60.13	52200	-42.15	20240308	25250	19.60	20240201	52200	-42.15	20240308	18860	60.13	20230626	6.56	N	200710	500	70 억	240881	N	N	558	N	N
77	20240617	130846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30300	-500	5	-1.62	2347338400	76981	49.26	30800	31100	30200	40000	21600	30800	30492.04	1.79	25344	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4073	-25.38	2.65	12	0.57	-1194.00	11425.00	52200	20240308	-41.95	18860	20230626	60.66	52200	-41.95	20240308	25250	20.00	20240201	52200	-41.95	20240308	18860	60.66	20230626	6.56	N	200710	500	70 억	240881	N	N	558	N	N
78	20240617	120847	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30350	-450	5	-1.46	2051404750	67218	43.02	30800	31100	30200	40000	21600	30800	30518.26	1.79	22059	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4079	-25.42	2.66	12	0.50	-1194.00	11425.00	52200	20240308	-41.86	18860	20230626	60.92	52200	-41.86	20240308	25250	20.20	20240201	52200	-41.86	20240308	18860	60.92	20230626	6.56	N	200710	500	70 억	240881	N	N	558	N	N
79	20240617	110840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30550	-250	5	-0.81	1082169150	35252	22.56	30800	31100	30400	40000	21600	30800	30697.80	1.79	6044	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4106	-25.59	2.67	12	0.26	-1194.00	11425.00	52200	20240308	-41.48	18860	20230626	61.98	52200	-41.48	20240308	25250	20.99	20240201	52200	-41.48	20240308	18860	61.98	20230626	6.56	N	200710	500	70 억	240881	N	N	558	N	N
80	20240617	100841	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30950	150	2	0.49	749837250	24421	15.63	30800	31100	30400	40000	21600	30800	30704.22	1.79	2961	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4160	-25.92	2.71	12	0.18	-1194.00	11425.00	52200	20240308	-40.71	18860	20230626	64.10	52200	-40.71	20240308	25250	22.57	20240201	52200	-40.71	20240308	18860	64.10	20230626	6.56	N	200710	500	70 억	240881	N	N	558	N	N
81	20240617	090845	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30600	-200	5	-0.65	162018850	5289	3.38	30800	30800	30500	40000	21600	30800	30629.96	1.79	-558	32700	31750	31200	30250	29700	31475	29975	70	9200	500	22170	50	1	13440822	4113	-25.63	2.68	12	0.04	-1194.00	11425.00	52200	20240308	-41.38	18860	20230626	62.25	52200	-41.38	20240308	25250	21.19	20240201	52200	-41.38	20240308	18860	62.25	20230626	6.56	N	200710	500	70 억	240881	N	N	558	N	N
82	20240614	160729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	-1050	5	-3.30	4786574300	154161	73.30	31800	32150	30650	41400	22300	31850	31049.58	1.91	-19692	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4140	-25.80	2.70	12	1.15	-1194.00	11425.00	52200	20240308	-41.00	18860	20230626	63.31	52200	-41.00	20240308	25250	21.98	20240201	52200	-41.00	20240308	18860	63.31	20230626	6.61	N	200710	500	70 억	256068	N	N	558	N	N
83	20240614	150732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	-1050	5	-3.30	4404652900	141764	67.41	31800	32150	30650	41400	22300	31850	31070.32	1.91	-23316	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4140	-25.80	2.70	12	1.05	-1194.00	11425.00	52200	20240308	-41.00	18860	20230626	63.31	52200	-41.00	20240308	25250	21.98	20240201	52200	-41.00	20240308	18860	63.31	20230626	6.61	N	200710	500	70 억	256068	N	N	918	N	N
84	20240614	140731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	-1050	5	-3.30	3968191950	127581	60.66	31800	32150	30650	41400	22300	31850	31103.31	1.91	-24224	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4140	-25.80	2.70	12	0.95	-1194.00	11425.00	52200	20240308	-41.00	18860	20230626	63.31	52200	-41.00	20240308	25250	21.98	20240201	52200	-41.00	20240308	18860	63.31	20230626	6.61	N	200710	500	70 억	256068	N	N	918	N	N
85	20240614	130734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30750	-1100	5	-3.45	3735900000	120037	57.07	31800	32150	30650	41400	22300	31850	31122.90	1.91	-23482	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4133	-25.75	2.69	12	0.89	-1194.00	11425.00	52200	20240308	-41.09	18860	20230626	63.04	52200	-41.09	20240308	25250	21.78	20240201	52200	-41.09	20240308	18860	63.04	20230626	6.61	N	200710	500	70 억	256068	N	N	918	N	N
86	20240614	120735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30950	-900	5	-2.83	3372230400	108257	51.47	31800	32150	30650	41400	22300	31850	31150.23	1.91	-25716	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4160	-25.92	2.71	12	0.81	-1194.00	11425.00	52200	20240308	-40.71	18860	20230626	64.10	52200	-40.71	20240308	25250	22.57	20240201	52200	-40.71	20240308	18860	64.10	20230626	6.61	N	200710	500	70 억	256068	N	N	918	N	N
87	20240614	110831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30750	-1100	5	-3.45	3060664350	98161	46.67	31800	32150	30650	41400	22300	31850	31180.04	1.91	-26832	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4133	-25.75	2.69	12	0.73	-1194.00	11425.00	52200	20240308	-41.09	18860	20230626	63.04	52200	-41.09	20240308	25250	21.78	20240201	52200	-41.09	20240308	18860	63.04	20230626	6.61	N	200710	500	70 억	256068	N	N	918	N	N
88	20240614	100830	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31000	-850	5	-2.67	1972503900	62847	29.88	31800	32150	30900	41400	22300	31850	31385.81	1.91	-14829	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4167	-25.96	2.71	12	0.47	-1194.00	11425.00	52200	20240308	-40.61	18860	20230626	64.37	52200	-40.61	20240308	25250	22.77	20240201	52200	-40.61	20240308	18860	64.37	20230626	6.61	N	200710	500	70 억	256068	N	N	918	N	N
89	20240614	090835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31650	-200	5	-0.63	628209150	19721	9.38	31800	32150	31550	41400	22300	31850	31854.83	1.91	-3382	33016	32432	31816	31232	30616	32725	31525	70	9550	500	22930	50	1	13440822	4254	-26.51	2.77	12	0.15	-1194.00	11425.00	52200	20240308	-39.37	18860	20230626	67.82	52200	-39.37	20240308	25250	25.35	20240201	52200	-39.37	20240308	18860	67.82	20230626	6.61	N	200710	500	70 억	256068	N	N	918	N	N
90	20240613	160823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	800	2	2.58	6661988050	208862	146.06	31800	32400	31200	40350	21750	31050	31896.86	1.82	10373	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4281	-26.68	2.79	12	1.55	-1194.00	11425.00	52200	20240308	-38.98	18860	20230626	68.88	52200	-38.98	20240308	25250	26.14	20240201	52200	-38.98	20240308	18860	68.88	20230626	6.79	N	200710	500	70 억	244963	N	N	918	N	N
91	20240613	150837	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32050	1000	2	3.22	6243577600	195774	136.90	31800	32400	31200	40350	21750	31050	31891.76	1.82	11971	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4308	-26.84	2.81	12	1.46	-1194.00	11425.00	52200	20240308	-38.60	18860	20230626	69.94	52200	-38.60	20240308	25250	26.93	20240201	52200	-38.60	20240308	18860	69.94	20230626	6.79	N	200710	500	70 억	244963	N	N	147	N	N
92	20240613	140828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	800	2	2.58	5394462000	169306	118.39	31800	32400	31200	40350	21750	31050	31862.20	1.82	20073	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4281	-26.68	2.79	12	1.26	-1194.00	11425.00	52200	20240308	-38.98	18860	20230626	68.88	52200	-38.98	20240308	25250	26.14	20240201	52200	-38.98	20240308	18860	68.88	20230626	6.79	N	200710	500	70 억	244963	N	N	147	N	N
93	20240613	130828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	750	2	2.42	4892017900	153502	107.34	31800	32400	31200	40350	21750	31050	31869.41	1.82	21594	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4274	-26.63	2.78	12	1.14	-1194.00	11425.00	52200	20240308	-39.08	18860	20230626	68.61	52200	-39.08	20240308	25250	25.94	20240201	52200	-39.08	20240308	18860	68.61	20230626	6.79	N	200710	500	70 억	244963	N	N	147	N	N
94	20240613	120829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31550	500	2	1.61	3897613900	122283	85.51	31800	32400	31200	40350	21750	31050	31873.72	1.82	18819	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4241	-26.42	2.76	12	0.91	-1194.00	11425.00	52200	20240308	-39.56	18860	20230626	67.29	52200	-39.56	20240308	25250	24.95	20240201	52200	-39.56	20240308	18860	67.29	20230626	6.79	N	200710	500	70 억	244963	N	N	147	N	N
95	20240613	110823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	450	2	1.45	3487706100	109269	76.41	31800	32400	31300	40350	21750	31050	31918.53	1.82	17235	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4234	-26.38	2.76	12	0.81	-1194.00	11425.00	52200	20240308	-39.66	18860	20230626	67.02	52200	-39.66	20240308	25250	24.75	20240201	52200	-39.66	20240308	18860	67.02	20230626	6.79	N	200710	500	70 억	244963	N	N	147	N	N
96	20240613	100822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	700	2	2.25	2778149650	86740	60.66	31800	32400	31600	40350	21750	31050	32028.47	1.82	16855	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4267	-26.59	2.78	12	0.65	-1194.00	11425.00	52200	20240308	-39.18	18860	20230626	68.35	52200	-39.18	20240308	25250	25.74	20240201	52200	-39.18	20240308	18860	68.35	20230626	6.79	N	200710	500	70 억	244963	N	N	147	N	N
97	20240613	090831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32150	1100	2	3.54	1082812650	33808	23.64	31800	32400	31800	40350	21750	31050	32028.30	1.82	11664	31916	31482	31166	30732	30416	31325	30575	70	9300	500	22350	50	1	13440822	4321	-26.93	2.81	12	0.25	-1194.00	11425.00	52200	20240308	-38.41	18860	20230626	70.47	52200	-38.41	20240308	25250	27.33	20240201	52200	-38.41	20240308	18860	70.47	20230626	6.79	N	200710	500	70 억	244963	N	N	147	N	N
98	20240612	160816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31050	-100	5	-0.32	4339648850	139254	69.85	31400	31600	30850	40450	21850	31150	31163.99	1.81	2292	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4173	-26.01	2.72	12	1.04	-1194.00	11425.00	52200	20240308	-40.52	18860	20230626	64.63	52200	-40.52	20240308	25250	22.97	20240201	52200	-40.52	20240308	18860	64.63	20230626	6.85	N	200710	500	70 억	242769	N	N	147	N	N
99	20240612	150827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	0	3	0.00	3907277450	125365	62.89	31400	31600	30850	40450	21850	31150	31167.21	1.81	-2371	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4187	-26.09	2.73	12	0.93	-1194.00	11425.00	52200	20240308	-40.33	18860	20230626	65.16	52200	-40.33	20240308	25250	23.37	20240201	52200	-40.33	20240308	18860	65.16	20230626	6.85	N	200710	500	70 억	242769	N	N	101	N	N
100	20240612	140819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	30950	-200	5	-0.64	3290775800	105502	52.92	31400	31600	30900	40450	21850	31150	31191.60	1.81	-2481	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4160	-25.92	2.71	12	0.78	-1194.00	11425.00	52200	20240308	-40.71	18860	20230626	64.10	52200	-40.71	20240308	25250	22.57	20240201	52200	-40.71	20240308	18860	64.10	20230626	6.85	N	200710	500	70 억	242769	N	N	101	N	N
101	20240612	130822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	0	3	0.00	2770670400	88772	44.53	31400	31600	30900	40450	21850	31150	31211.08	1.81	5222	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4187	-26.09	2.73	12	0.66	-1194.00	11425.00	52200	20240308	-40.33	18860	20230626	65.16	52200	-40.33	20240308	25250	23.37	20240201	52200	-40.33	20240308	18860	65.16	20230626	6.85	N	200710	500	70 억	242769	N	N	101	N	N
102	20240612	120818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31100	-50	5	-0.16	2273497750	72832	36.53	31400	31600	30900	40450	21850	31150	31215.64	1.81	3356	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4180	-26.05	2.72	12	0.54	-1194.00	11425.00	52200	20240308	-40.42	18860	20230626	64.90	52200	-40.42	20240308	25250	23.17	20240201	52200	-40.42	20240308	18860	64.90	20230626	6.85	N	200710	500	70 억	242769	N	N	101	N	N
103	20240612	110818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31200	50	2	0.16	1765392800	56493	28.34	31400	31600	31000	40450	21850	31150	31249.76	1.81	4985	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4194	-26.13	2.73	12	0.42	-1194.00	11425.00	52200	20240308	-40.23	18860	20230626	65.43	52200	-40.23	20240308	25250	23.56	20240201	52200	-40.23	20240308	18860	65.43	20230626	6.85	N	200710	500	70 억	242769	N	N	101	N	N
104	20240612	100821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	0	3	0.00	1189764350	38002	19.06	31400	31600	31050	40450	21850	31150	31307.94	1.81	358	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4187	-26.09	2.73	12	0.28	-1194.00	11425.00	52200	20240308	-40.33	18860	20230626	65.16	52200	-40.33	20240308	25250	23.37	20240201	52200	-40.33	20240308	18860	65.16	20230626	6.85	N	200710	500	70 억	242769	N	N	101	N	N
105	20240612	090821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31550	400	2	1.28	375096450	11962	6.00	31400	31550	31150	40450	21850	31150	31357.34	1.81	1451	32650	31900	31350	30600	30050	31625	30325	70	9300	500	22420	50	1	13440822	4241	-26.42	2.76	12	0.09	-1194.00	11425.00	52200	20240308	-39.56	18860	20230626	67.29	52200	-39.56	20240308	25250	24.95	20240201	52200	-39.56	20240308	18860	67.29	20230626	6.85	N	200710	500	70 억	242769	N	N	101	N	N
106	20240610	160813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32250	350	2	1.10	4609643850	145422	92.06	31900	32300	31200	41450	22350	31900	31697.02	1.51	14355	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4335	-27.01	2.82	12	1.08	-1194.00	11425.00	52200	20240308	-38.22	18860	20230626	71.00	52200	-38.22	20240308	25250	27.72	20240201	52200	-38.22	20240308	18860	71.00	20230626	6.83	N	200710	500	70 억	202656	N	N	246	N	N
107	20240610	150821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32050	150	2	0.47	4340522550	137058	86.76	31900	32300	31200	41450	22350	31900	31669.24	1.51	14192	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4308	-26.84	2.81	12	1.02	-1194.00	11425.00	52200	20240308	-38.60	18860	20230626	69.94	52200	-38.60	20240308	25250	26.93	20240201	52200	-38.60	20240308	18860	69.94	20230626	6.83	N	200710	500	70 억	202656	N	N	136	N	N
108	20240610	140816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32150	250	2	0.78	3631587100	115022	72.81	31900	32200	31200	41450	22350	31900	31572.98	1.51	21838	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4321	-26.93	2.81	12	0.86	-1194.00	11425.00	52200	20240308	-38.41	18860	20230626	70.47	52200	-38.41	20240308	25250	27.33	20240201	52200	-38.41	20240308	18860	70.47	20230626	6.83	N	200710	500	70 억	202656	N	N	136	N	N
109	20240610	130813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31650	-250	5	-0.78	2978458050	94539	59.85	31900	32000	31200	41450	22350	31900	31505.07	1.51	26440	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4254	-26.51	2.77	12	0.70	-1194.00	11425.00	52200	20240308	-39.37	18860	20230626	67.82	52200	-39.37	20240308	25250	25.35	20240201	52200	-39.37	20240308	18860	67.82	20230626	6.83	N	200710	500	70 억	202656	N	N	136	N	N
110	20240610	120815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31450	-450	5	-1.41	2722825900	86425	54.71	31900	32000	31200	41450	22350	31900	31505.07	1.51	22995	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4227	-26.34	2.75	12	0.64	-1194.00	11425.00	52200	20240308	-39.75	18860	20230626	66.76	52200	-39.75	20240308	25250	24.55	20240201	52200	-39.75	20240308	18860	66.76	20230626	6.83	N	200710	500	70 억	202656	N	N	136	N	N
111	20240610	110817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31350	-550	5	-1.72	2442808550	77508	49.07	31900	32000	31200	41450	22350	31900	31516.85	1.51	19373	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4214	-26.26	2.74	12	0.58	-1194.00	11425.00	52200	20240308	-39.94	18860	20230626	66.22	52200	-39.94	20240308	25250	24.16	20240201	52200	-39.94	20240308	18860	66.22	20230626	6.83	N	200710	500	70 억	202656	N	N	136	N	N
112	20240610	100815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31400	-500	5	-1.57	1903858850	60316	38.18	31900	32000	31200	41450	22350	31900	31564.73	1.51	13058	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4220	-26.30	2.75	12	0.45	-1194.00	11425.00	52200	20240308	-39.85	18860	20230626	66.49	52200	-39.85	20240308	25250	24.36	20240201	52200	-39.85	20240308	18860	66.49	20230626	6.83	N	200710	500	70 억	202656	N	N	136	N	N
113	20240610	090820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31900	0	3	0.00	386808750	12166	7.70	31900	32000	31550	41450	22350	31900	31794.23	1.51	1887	33633	32766	32233	31366	30833	32500	31100	70	9550	500	22960	50	1	13440822	4288	-26.72	2.79	12	0.09	-1194.00	11425.00	52200	20240308	-38.89	18860	20230626	69.14	52200	-38.89	20240308	25250	26.34	20240201	52200	-38.89	20240308	18860	69.14	20230626	6.83	N	200710	500	70 억	202656	N	N	136	N	N
114	20240607	160842	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31900	-450	5	-1.39	5080118850	156511	107.30	32650	33100	31700	42050	22650	32350	32459.25	1.59	-11090	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4288	-26.72	2.79	12	1.16	-1194.00	11425.00	52200	20240308	-38.89	18860	20230626	69.14	52200	-38.89	20240308	25250	26.34	20240201	52200	-38.89	20240308	18860	69.14	20230626	6.86	N	200710	500	70 억	213647	N	N	136	N	N
115	20240607	150848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	-350	5	-1.08	4379846000	134527	92.23	32650	33100	31900	42050	22650	32350	32557.38	1.59	-7951	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4301	-26.80	2.80	12	1.00	-1194.00	11425.00	52200	20240308	-38.70	18860	20230626	69.67	52200	-38.70	20240308	25250	26.73	20240201	52200	-38.70	20240308	18860	69.67	20230626	6.86	N	200710	500	70 억	213647	N	N	7	N	N
116	20240607	140842	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	100	2	0.31	3322943050	101719	69.73	32650	33100	32300	42050	22650	32350	32667.87	1.59	2623	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4362	-27.18	2.84	12	0.76	-1194.00	11425.00	52200	20240308	-37.84	18860	20230626	72.06	52200	-37.84	20240308	25250	28.51	20240201	52200	-37.84	20240308	18860	72.06	20230626	6.86	N	200710	500	70 억	213647	N	N	7	N	N
117	20240607	130838	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32500	150	2	0.46	3014931900	92232	63.23	32650	33100	32300	42050	22650	32350	32688.57	1.59	4696	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4368	-27.22	2.84	12	0.69	-1194.00	11425.00	52200	20240308	-37.74	18860	20230626	72.32	52200	-37.74	20240308	25250	28.71	20240201	52200	-37.74	20240308	18860	72.32	20230626	6.86	N	200710	500	70 억	213647	N	N	7	N	N
118	20240607	120843	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	50	2	0.15	2766059100	84561	57.97	32650	33100	32300	42050	22650	32350	32710.81	1.59	6016	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4355	-27.14	2.84	12	0.63	-1194.00	11425.00	52200	20240308	-37.93	18860	20230626	71.79	52200	-37.93	20240308	25250	28.32	20240201	52200	-37.93	20240308	18860	71.79	20230626	6.86	N	200710	500	70 억	213647	N	N	7	N	N
119	20240607	110829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	50	2	0.15	2359130950	71996	49.36	32650	33100	32350	42050	22650	32350	32767.53	1.59	8407	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4355	-27.14	2.84	12	0.54	-1194.00	11425.00	52200	20240308	-37.93	18860	20230626	71.79	52200	-37.93	20240308	25250	28.32	20240201	52200	-37.93	20240308	18860	71.79	20230626	6.86	N	200710	500	70 억	213647	N	N	7	N	N
120	20240607	100843	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32700	350	2	1.08	1656505300	50477	34.60	32650	33100	32400	42050	22650	32350	32817.03	1.59	11963	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4395	-27.39	2.86	12	0.38	-1194.00	11425.00	52200	20240308	-37.36	18860	20230626	73.38	52200	-37.36	20240308	25250	29.50	20240201	52200	-37.36	20240308	18860	73.38	20230626	6.86	N	200710	500	70 억	213647	N	N	7	N	N
121	20240607	090841	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32650	300	2	0.93	373676850	11470	7.86	32650	32850	32400	42050	22650	32350	32578.63	1.59	267	34116	33232	32716	31832	31316	32975	31575	70	9700	500	23290	50	1	13440822	4388	-27.35	2.86	12	0.09	-1194.00	11425.00	52200	20240308	-37.45	18860	20230626	73.12	52200	-37.45	20240308	25250	29.31	20240201	52200	-37.45	20240308	18860	73.12	20230626	6.86	N	200710	500	70 억	213647	N	N	7	N	N
122	20240605	160839	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32350	50	2	0.15	4748055850	145130	90.72	33300	33600	32200	41950	22650	32300	32716.39	1.53	7596	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4348	-27.09	2.83	12	1.08	-1194.00	11425.00	52200	20240308	-38.03	18860	20230626	71.53	52200	-38.03	20240308	25250	28.12	20240201	52200	-38.03	20240308	18860	71.53	20230626	6.83	N	200710	500	70 억	205811	N	N	7	N	N
123	20240605	150836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	100	2	0.31	4524564900	138220	86.40	33300	33600	32200	41950	22650	32300	32734.52	1.53	8789	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4355	-27.14	2.84	12	1.03	-1194.00	11425.00	52200	20240308	-37.93	18860	20230626	71.79	52200	-37.93	20240308	25250	28.32	20240201	52200	-37.93	20240308	18860	71.79	20230626	6.83	N	200710	500	70 억	205811	N	N	0	N	N
124	20240605	140839	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32600	300	2	0.93	3926486200	119737	74.84	33300	33600	32200	41950	22650	32300	32792.59	1.53	7337	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4382	-27.30	2.85	12	0.89	-1194.00	11425.00	52200	20240308	-37.55	18860	20230626	72.85	52200	-37.55	20240308	25250	29.11	20240201	52200	-37.55	20240308	18860	72.85	20230626	6.83	N	200710	500	70 억	205811	N	N	0	N	N
125	20240605	130838	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32350	50	2	0.15	3719156550	113349	70.85	33300	33600	32200	41950	22650	32300	32811.55	1.53	6574	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4348	-27.09	2.83	12	0.84	-1194.00	11425.00	52200	20240308	-38.03	18860	20230626	71.53	52200	-38.03	20240308	25250	28.12	20240201	52200	-38.03	20240308	18860	71.53	20230626	6.83	N	200710	500	70 억	205811	N	N	0	N	N
126	20240605	120836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32550	250	2	0.77	3524850500	107357	67.11	33300	33600	32200	41950	22650	32300	32832.98	1.53	7534	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4375	-27.26	2.85	12	0.80	-1194.00	11425.00	52200	20240308	-37.64	18860	20230626	72.59	52200	-37.64	20240308	25250	28.91	20240201	52200	-37.64	20240308	18860	72.59	20230626	6.83	N	200710	500	70 억	205811	N	N	0	N	N
127	20240605	110837	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32600	300	2	0.93	3294337600	100280	62.68	33300	33600	32200	41950	22650	32300	32851.39	1.53	6680	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4382	-27.30	2.85	12	0.75	-1194.00	11425.00	52200	20240308	-37.55	18860	20230626	72.85	52200	-37.55	20240308	25250	29.11	20240201	52200	-37.55	20240308	18860	72.85	20230626	6.83	N	200710	500	70 억	205811	N	N	0	N	N
128	20240605	100835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	100	2	0.31	2945226200	89532	55.96	33300	33600	32200	41950	22650	32300	32895.79	1.53	5370	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4355	-27.14	2.84	12	0.67	-1194.00	11425.00	52200	20240308	-37.93	18860	20230626	71.79	52200	-37.93	20240308	25250	28.32	20240201	52200	-37.93	20240308	18860	71.79	20230626	6.83	N	200710	500	70 억	205811	N	N	0	N	N
129	20240605	090834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33150	850	2	2.63	1136716450	34293	21.44	33300	33600	32850	41950	22650	32300	33147.19	1.53	1511	33966	33132	32716	31882	31466	32925	31675	70	9650	500	23250	50	1	13440822	4456	-27.76	2.90	12	0.26	-1194.00	11425.00	52200	20240308	-36.49	18860	20230626	75.77	52200	-36.49	20240308	25250	31.29	20240201	52200	-36.49	20240308	18860	75.77	20230626	6.83	N	200710	500	70 억	205811	N	N	0	N	N
130	20240604	160828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32300	-900	5	-2.71	4873714800	149418	88.17	33250	33550	32300	43150	23250	33200	32618.84	1.40	12812	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4341	-27.05	2.83	12	1.11	-1194.00	11425.00	52200	20240308	-38.12	18860	20230626	71.26	52200	-38.12	20240308	25250	27.92	20240201	52200	-38.12	20240308	18860	71.26	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
131	20240604	150828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	-800	5	-2.41	4584834000	140484	82.89	33250	33550	32300	43150	23250	33200	32635.99	1.40	11890	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4355	-27.14	2.84	12	1.05	-1194.00	11425.00	52200	20240308	-37.93	18860	20230626	71.79	52200	-37.93	20240308	25250	28.32	20240201	52200	-37.93	20240308	18860	71.79	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
132	20240604	140831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32550	-650	5	-1.96	3646226450	111579	65.84	33250	33550	32350	43150	23250	33200	32678.43	1.40	12306	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4375	-27.26	2.85	12	0.83	-1194.00	11425.00	52200	20240308	-37.64	18860	20230626	72.59	52200	-37.64	20240308	25250	28.91	20240201	52200	-37.64	20240308	18860	72.59	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
133	20240604	130828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32500	-700	5	-2.11	2886526050	88197	52.04	33250	33550	32450	43150	23250	33200	32728.17	1.40	8682	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4368	-27.22	2.84	12	0.66	-1194.00	11425.00	52200	20240308	-37.74	18860	20230626	72.32	52200	-37.74	20240308	25250	28.71	20240201	52200	-37.74	20240308	18860	72.32	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
134	20240604	120826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32650	-550	5	-1.66	2285014300	69744	41.15	33250	33550	32450	43150	23250	33200	32762.88	1.40	3533	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4388	-27.35	2.86	12	0.52	-1194.00	11425.00	52200	20240308	-37.45	18860	20230626	73.12	52200	-37.45	20240308	25250	29.31	20240201	52200	-37.45	20240308	18860	73.12	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
135	20240604	110823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32900	-300	5	-0.90	2020883700	61687	36.40	33250	33550	32450	43150	23250	33200	32760.28	1.40	971	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4422	-27.55	2.88	12	0.46	-1194.00	11425.00	52200	20240308	-36.97	18860	20230626	74.44	52200	-36.97	20240308	25250	30.30	20240201	52200	-36.97	20240308	18860	74.44	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
136	20240604	100826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32650	-550	5	-1.66	1308023400	39835	23.50	33250	33550	32450	43150	23250	33200	32836.03	1.40	-5566	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4388	-27.35	2.86	12	0.30	-1194.00	11425.00	52200	20240308	-37.45	18860	20230626	73.12	52200	-37.45	20240308	25250	29.31	20240201	52200	-37.45	20240308	18860	73.12	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
137	20240604	090826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33000	-200	5	-0.60	239942850	7213	4.26	33250	33550	33000	43150	23250	33200	33265.33	1.40	-1544	34000	33600	33050	32650	32100	33800	32850	70	9950	500	23900	50	1	13440822	4435	-27.64	2.89	12	0.05	-1194.00	11425.00	52200	20240308	-36.78	18860	20230626	74.97	52200	-36.78	20240308	25250	30.69	20240201	52200	-36.78	20240308	18860	74.97	20230626	6.89	N	200710	500	70 억	187669	N	N	0	N	N
138	20240603	160816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33200	550	2	1.68	5532334850	168236	77.09	33100	33450	32500	42400	22900	32650	32883.93	1.35	6067	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4462	-27.81	2.91	12	1.25	-1194.00	11425.00	52200	20240308	-36.40	18830	20230525	76.31	52200	-36.40	20240308	25250	31.49	20240201	52200	-36.40	20240308	18860	76.03	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N
139	20240603	150818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32900	250	2	0.77	5175372300	157435	72.14	33100	33450	32500	42400	22900	32650	32873.10	1.35	4305	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4422	-27.55	2.88	12	1.17	-1194.00	11425.00	52200	20240308	-36.97	18830	20230525	74.72	52200	-36.97	20240308	25250	30.30	20240201	52200	-36.97	20240308	18860	74.44	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N
140	20240603	140816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33000	350	2	1.07	4687992200	142648	65.36	33100	33450	32500	42400	22900	32650	32864.08	1.35	-568	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4435	-27.64	2.89	12	1.06	-1194.00	11425.00	52200	20240308	-36.78	18830	20230525	75.25	52200	-36.78	20240308	25250	30.69	20240201	52200	-36.78	20240308	18860	74.97	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N
141	20240603	130818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32950	300	2	0.92	3867047350	117876	54.01	33100	33300	32500	42400	22900	32650	32806.08	1.35	-8387	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4429	-27.60	2.88	12	0.88	-1194.00	11425.00	52200	20240308	-36.88	18830	20230525	74.99	52200	-36.88	20240308	25250	30.50	20240201	52200	-36.88	20240308	18860	74.71	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N
142	20240603	120816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32750	100	2	0.31	3227319100	98502	45.14	33100	33150	32500	42400	22900	32650	32764.01	1.35	-13404	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4402	-27.43	2.87	12	0.73	-1194.00	11425.00	52200	20240308	-37.26	18830	20230525	73.92	52200	-37.26	20240308	25250	29.70	20240201	52200	-37.26	20240308	18860	73.65	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N
143	20240603	110811	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32650	0	3	0.00	2652377300	80871	37.06	33100	33150	32500	42400	22900	32650	32797.66	1.35	-16501	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4388	-27.35	2.86	12	0.60	-1194.00	11425.00	52200	20240308	-37.45	18830	20230525	73.39	52200	-37.45	20240308	25250	29.31	20240201	52200	-37.45	20240308	18860	73.12	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N
144	20240603	100808	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32900	250	2	0.77	1989743600	60689	27.81	33100	33150	32500	42400	22900	32650	32785.94	1.35	-18574	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4422	-27.55	2.88	12	0.45	-1194.00	11425.00	52200	20240308	-36.97	18830	20230525	74.72	52200	-36.97	20240308	25250	30.30	20240201	52200	-36.97	20240308	18860	74.44	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N
145	20240603	090807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32850	200	2	0.61	263150400	8027	3.68	33100	33100	32600	42400	22900	32650	32783.42	1.35	-2772	34683	33666	32833	31816	30983	33250	31400	70	9750	500	23500	50	1	13440822	4415	-27.51	2.88	12	0.06	-1194.00	11425.00	52200	20240308	-37.07	18830	20230525	74.46	52200	-37.07	20240308	25250	30.10	20240201	52200	-37.07	20240308	18860	74.18	20230626	6.85	N	200710	500	70 억	181487	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History