KissMeData/064290/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	14946191150	544014	549.73	27000	27750	26800	27750	14950	21350	27473.91	0.50	14307	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	4.23	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	248	N	N
3	20240628	150624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	14908756400	542665	548.37	27000	27750	26800	27750	14950	21350	27473.22	0.50	14719	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	4.22	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	689	N	N
4	20240628	140623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	14775944900	537879	543.53	27000	27750	26800	27750	14950	21350	27470.76	0.50	15374	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	4.18	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	689	N	N
5	20240628	130623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	14676017150	534278	539.89	27000	27750	26800	27750	14950	21350	27468.88	0.50	16158	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	4.15	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	689	N	N
6	20240628	120623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	14465200400	526681	532.22	27000	27750	26800	27750	14950	21350	27464.82	0.50	16937	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	4.09	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	689	N	N
7	20240628	110613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	14285657900	520211	525.68	27000	27750	26800	27750	14950	21350	27461.28	0.50	17585	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	4.04	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	689	N	N
8	20240628	100610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	13805638400	502913	508.20	27000	27750	26800	27750	14950	21350	27451.35	0.50	17770	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	3.91	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	689	N	N
9	20240628	090611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	6400	1	29.98	10728357650	392020	396.14	27000	27750	26800	27750	14950	21350	27366.86	0.50	3181	21983	21666	21333	21016	20683	21825	21175	64	6400	500	15370	50	1	12863962	3570	-32.88	6.00	12	3.05	-844.00	4623.00	48450	20230728	-42.72	21000	20240625	32.14	40900	-32.15	20240307	21000	32.14	20240625	48450	-42.72	20230728	21000	32.14	20240625	5.01	N	064290	500	64 억	64416	N	N	689	N	N
10	20240627	160606	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21350	100	2	0.47	1513898200	71111	61.59	21150	21650	21000	27600	14900	21250	21289.34	0.45	6547	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2746	-25.30	4.62	12	0.55	-844.00	4623.00	48450	20230728	-55.93	21000	20240627	1.67	40900	-47.80	20240307	21000	1.67	20240627	48450	-55.93	20230728	21000	1.67	20240627	5.04	N	064290	500	64 억	58110	N	N	689	N	N
11	20240627	150613	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21150	-100	5	-0.47	1284696350	60293	52.22	21150	21650	21000	27600	14900	21250	21307.81	0.45	1110	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2721	-25.06	4.57	12	0.47	-844.00	4623.00	48450	20230728	-56.35	21000	20240627	0.71	40900	-48.29	20240307	21000	0.71	20240627	48450	-56.35	20230728	21000	0.71	20240627	5.04	N	064290	500	64 억	58110	N	N	1212	N	N
12	20240627	140609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21250	0	3	0.00	1015898150	47647	41.27	21150	21650	21000	27600	14900	21250	21321.75	0.45	-4676	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2734	-25.18	4.60	12	0.37	-844.00	4623.00	48450	20230728	-56.14	21000	20240627	1.19	40900	-48.04	20240307	21000	1.19	20240627	48450	-56.14	20230728	21000	1.19	20240627	5.04	N	064290	500	64 억	58110	N	N	1212	N	N
13	20240627	130609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21400	150	2	0.71	828333850	38889	33.68	21150	21600	21000	27600	14900	21250	21300.30	0.45	-6509	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2753	-25.36	4.63	12	0.30	-844.00	4623.00	48450	20230728	-55.83	21000	20240627	1.90	40900	-47.68	20240307	21000	1.90	20240627	48450	-55.83	20230728	21000	1.90	20240627	5.04	N	064290	500	64 억	58110	N	N	1212	N	N
14	20240627	120612	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21400	150	2	0.71	777966650	36538	31.65	21150	21600	21000	27600	14900	21250	21292.30	0.45	-6902	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2753	-25.36	4.63	12	0.28	-844.00	4623.00	48450	20230728	-55.83	21000	20240627	1.90	40900	-47.68	20240307	21000	1.90	20240627	48450	-55.83	20230728	21000	1.90	20240627	5.04	N	064290	500	64 억	58110	N	N	1212	N	N
15	20240627	110611	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21500	250	2	1.18	649869450	30533	26.45	21150	21600	21000	27600	14900	21250	21284.47	0.45	-8444	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2766	-25.47	4.65	12	0.24	-844.00	4623.00	48450	20230728	-55.62	21000	20240627	2.38	40900	-47.43	20240307	21000	2.38	20240627	48450	-55.62	20230728	21000	2.38	20240627	5.04	N	064290	500	64 억	58110	N	N	1212	N	N
16	20240627	100610	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21350	100	2	0.47	445336450	20975	18.17	21150	21550	21000	27600	14900	21250	21231.54	0.45	-7140	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2746	-25.30	4.62	12	0.16	-844.00	4623.00	48450	20230728	-55.93	21000	20240627	1.67	40900	-47.80	20240307	21000	1.67	20240627	48450	-55.93	20230728	21000	1.67	20240627	5.04	N	064290	500	64 억	58110	N	N	1212	N	N
17	20240627	090610	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21000	-250	5	-1.18	173283600	8210	7.11	21150	21300	21000	27600	14900	21250	21101.60	0.45	-5101	22416	21832	21416	20832	20416	21625	20625	64	6350	500	15300	50	1	12863962	2701	-24.88	4.54	12	0.06	-844.00	4623.00	48450	20230728	-56.66	21000	20240627	0.00	40900	-48.66	20240307	21000	0.00	20240627	48450	-56.66	20230728	21000	0.00	20240627	5.04	N	064290	500	64 억	58110	N	N	1212	N	N
18	20240626	160608	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21250	-350	5	-1.62	2443870150	114638	132.56	22000	22000	21000	28050	15150	21600	21318.29	0.30	19443	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2734	-25.18	4.60	12	0.89	-844.00	4623.00	48450	20230728	-56.14	21000	20240626	1.19	40900	-48.04	20240307	21000	1.19	20240626	48450	-56.14	20230728	21000	1.19	20240626	5.06	N	064290	500	64 억	38054	N	N	1211	N	N
19	20240626	150610	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21250	-350	5	-1.62	2284699650	107139	123.89	22000	22000	21000	28050	15150	21600	21324.63	0.30	18129	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2734	-25.18	4.60	12	0.83	-844.00	4623.00	48450	20230728	-56.14	21000	20240626	1.19	40900	-48.04	20240307	21000	1.19	20240626	48450	-56.14	20230728	21000	1.19	20240626	5.06	N	064290	500	64 억	38054	N	N	24	N	N
20	20240626	140609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21400	-200	5	-0.93	1909081750	89481	103.47	22000	22000	21000	28050	15150	21600	21335.05	0.30	9846	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2753	-25.36	4.63	12	0.70	-844.00	4623.00	48450	20230728	-55.83	21000	20240626	1.90	40900	-47.68	20240307	21000	1.90	20240626	48450	-55.83	20230728	21000	1.90	20240626	5.06	N	064290	500	64 억	38054	N	N	24	N	N
21	20240626	130610	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21200	-400	5	-1.85	1489990200	69881	80.81	22000	22000	21000	28050	15150	21600	21321.82	0.30	10685	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2727	-25.12	4.59	12	0.54	-844.00	4623.00	48450	20230728	-56.24	21000	20240626	0.95	40900	-48.17	20240307	21000	0.95	20240626	48450	-56.24	20230728	21000	0.95	20240626	5.06	N	064290	500	64 억	38054	N	N	24	N	N
22	20240626	120609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21150	-450	5	-2.08	1302146350	61008	70.55	22000	22000	21000	28050	15150	21600	21343.86	0.30	5591	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2721	-25.06	4.57	12	0.47	-844.00	4623.00	48450	20230728	-56.35	21000	20240626	0.71	40900	-48.29	20240307	21000	0.71	20240626	48450	-56.35	20230728	21000	0.71	20240626	5.06	N	064290	500	64 억	38054	N	N	24	N	N
23	20240626	110609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21200	-400	5	-1.85	1126056250	52690	60.93	22000	22000	21000	28050	15150	21600	21371.35	0.30	2767	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2727	-25.12	4.59	12	0.41	-844.00	4623.00	48450	20230728	-56.24	21000	20240626	0.95	40900	-48.17	20240307	21000	0.95	20240626	48450	-56.24	20230728	21000	0.95	20240626	5.06	N	064290	500	64 억	38054	N	N	24	N	N
24	20240626	100608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-150	5	-0.69	451668700	20902	24.17	22000	22000	21300	28050	15150	21600	21608.87	0.30	-6792	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2759	-25.41	4.64	12	0.16	-844.00	4623.00	48450	20230728	-55.73	21000	20240625	2.14	40900	-47.56	20240307	21000	2.14	20240625	48450	-55.73	20230728	21000	2.14	20240625	5.06	N	064290	500	64 억	38054	N	N	24	N	N
25	20240626	090609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	50	2	0.23	214148000	9858	11.40	22000	22000	21600	28050	15150	21600	21723.27	0.30	-2489	22000	21800	21400	21200	20800	21900	21300	64	6450	500	15550	50	1	12863962	2785	-25.65	4.68	12	0.08	-844.00	4623.00	48450	20230728	-55.31	21000	20240625	3.10	40900	-47.07	20240307	21000	3.10	20240625	48450	-55.31	20230728	21000	3.10	20240625	5.06	N	064290	500	64 억	38054	N	N	24	N	N
26	20240625	160608	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21600	50	2	0.23	1819949450	85500	65.75	21300	21600	21000	28000	15100	21550	21285.21	0.27	4292	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2779	-25.59	4.67	12	0.66	-844.00	4623.00	48450	20230728	-55.42	21000	20240625	2.86	40900	-47.19	20240307	21000	2.86	20240625	48450	-55.42	20230728	21000	2.86	20240625	5.14	N	064290	500	64 억	34274	N	N	24	N	N
27	20240625	150605	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21300	-250	5	-1.16	1660427950	78017	59.99	21300	21550	21000	28000	15100	21550	21282.89	0.27	1718	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2740	-25.24	4.61	12	0.61	-844.00	4623.00	48450	20230728	-56.04	21000	20240625	1.43	40900	-47.92	20240307	21000	1.43	20240625	48450	-56.04	20230728	21000	1.43	20240625	5.14	N	064290	500	64 억	34274	N	N	2	N	N
28	20240625	140608	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21400	-150	5	-0.70	1403584850	66004	50.76	21300	21550	21000	28000	15100	21550	21265.14	0.27	199	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2753	-25.36	4.63	12	0.51	-844.00	4623.00	48450	20230728	-55.83	21000	20240625	1.90	40900	-47.68	20240307	21000	1.90	20240625	48450	-55.83	20230728	21000	1.90	20240625	5.14	N	064290	500	64 억	34274	N	N	2	N	N
29	20240625	130609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21400	-150	5	-0.70	1316014150	61905	47.60	21300	21550	21000	28000	15100	21550	21258.60	0.27	-931	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2753	-25.36	4.63	12	0.48	-844.00	4623.00	48450	20230728	-55.83	21000	20240625	1.90	40900	-47.68	20240307	21000	1.90	20240625	48450	-55.83	20230728	21000	1.90	20240625	5.14	N	064290	500	64 억	34274	N	N	2	N	N
30	20240625	120611	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21400	-150	5	-0.70	1191828250	56116	43.15	21300	21550	21000	28000	15100	21550	21238.64	0.27	647	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2753	-25.36	4.63	12	0.44	-844.00	4623.00	48450	20230728	-55.83	21000	20240625	1.90	40900	-47.68	20240307	21000	1.90	20240625	48450	-55.83	20230728	21000	1.90	20240625	5.14	N	064290	500	64 억	34274	N	N	2	N	N
31	20240625	110611	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21350	-200	5	-0.93	1008850000	47574	36.58	21300	21550	21000	28000	15100	21550	21205.90	0.27	2024	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2746	-25.30	4.62	12	0.37	-844.00	4623.00	48450	20230728	-55.93	21000	20240625	1.67	40900	-47.80	20240307	21000	1.67	20240625	48450	-55.93	20230728	21000	1.67	20240625	5.14	N	064290	500	64 억	34274	N	N	2	N	N
32	20240625	100608	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21100	-450	5	-2.09	696747850	32860	25.27	21300	21550	21000	28000	15100	21550	21203.50	0.27	-7318	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2714	-25.00	4.56	12	0.26	-844.00	4623.00	48450	20230728	-56.45	21000	20240625	0.48	40900	-48.41	20240307	21000	0.48	20240625	48450	-56.45	20230728	21000	0.48	20240625	5.14	N	064290	500	64 억	34274	N	N	2	N	N
33	20240625	090609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21300	-250	5	-1.16	119512050	5606	4.31	21300	21550	21150	28000	15100	21550	21318.51	0.27	-260	22216	21882	21566	21232	20916	21875	21225	64	6450	500	15510	50	1	12863962	2740	-25.24	4.61	12	0.04	-844.00	4623.00	48450	20230728	-56.04	21150	20240625	0.71	40900	-47.92	20240307	21150	0.71	20240625	48450	-56.04	20230728	21150	0.71	20240625	5.14	N	064290	500	64 억	34274	N	N	2	N	N
34	20240624	160606	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21550	-150	5	-0.69	2782838000	128994	79.42	21550	21900	21250	28200	15200	21700	21573.45	0.18	11100	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2772	-25.53	4.66	12	1.00	-844.00	4623.00	48450	20230728	-55.52	21250	20240624	1.41	40900	-47.31	20240307	21250	1.41	20240624	48450	-55.52	20230728	21250	1.41	20240624	5.15	N	064290	500	64 억	22699	N	N	2	N	N
35	20240624	150607	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21500	-200	5	-0.92	2645065250	122580	75.47	21550	21900	21250	28200	15200	21700	21578.28	0.18	9490	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2766	-25.47	4.65	12	0.95	-844.00	4623.00	48450	20230728	-55.62	21250	20240624	1.18	40900	-47.43	20240307	21250	1.18	20240624	48450	-55.62	20230728	21250	1.18	20240624	5.15	N	064290	500	64 억	22699	N	N	701	N	N
36	20240624	140607	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21450	-250	5	-1.15	2387390900	110594	68.09	21550	21900	21250	28200	15200	21700	21586.98	0.18	3127	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2759	-25.41	4.64	12	0.86	-844.00	4623.00	48450	20230728	-55.73	21250	20240624	0.94	40900	-47.56	20240307	21250	0.94	20240624	48450	-55.73	20230728	21250	0.94	20240624	5.15	N	064290	500	64 억	22699	N	N	701	N	N
37	20240624	130606	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21450	-250	5	-1.15	2229520400	103239	63.56	21550	21900	21250	28200	15200	21700	21595.72	0.18	259	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2759	-25.41	4.64	12	0.80	-844.00	4623.00	48450	20230728	-55.73	21250	20240624	0.94	40900	-47.56	20240307	21250	0.94	20240624	48450	-55.73	20230728	21250	0.94	20240624	5.15	N	064290	500	64 억	22699	N	N	701	N	N
38	20240624	120607	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21600	-100	5	-0.46	2131341100	98667	60.75	21550	21900	21250	28200	15200	21700	21601.36	0.18	75	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2779	-25.59	4.67	12	0.77	-844.00	4623.00	48450	20230728	-55.42	21250	20240624	1.65	40900	-47.19	20240307	21250	1.65	20240624	48450	-55.42	20230728	21250	1.65	20240624	5.15	N	064290	500	64 억	22699	N	N	701	N	N
39	20240624	110609	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21650	-50	5	-0.23	1968562350	91117	56.10	21550	21900	21250	28200	15200	21700	21604.77	0.18	-1182	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2785	-25.65	4.68	12	0.71	-844.00	4623.00	48450	20230728	-55.31	21250	20240624	1.88	40900	-47.07	20240307	21250	1.88	20240624	48450	-55.31	20230728	21250	1.88	20240624	5.15	N	064290	500	64 억	22699	N	N	701	N	N
40	20240624	100607	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21850	150	2	0.69	1680760100	77778	47.89	21550	21850	21250	28200	15200	21700	21609.71	0.18	-1495	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2811	-25.89	4.73	12	0.60	-844.00	4623.00	48450	20230728	-54.90	21250	20240624	2.82	40900	-46.58	20240307	21250	2.82	20240624	48450	-54.90	20230728	21250	2.82	20240624	5.15	N	064290	500	64 억	22699	N	N	701	N	N
41	20240624	090607	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21450	-250	5	-1.15	53480850	2496	1.54	21550	21550	21250	28200	15200	21700	21426.51	0.18	-223	22933	22316	21883	21266	20833	22100	21050	64	6500	500	15620	50	1	12863962	2759	-25.41	4.64	12	0.02	-844.00	4623.00	48450	20230728	-55.73	21250	20240624	0.94	40900	-47.56	20240307	21250	0.94	20240624	48450	-55.73	20230728	21250	0.94	20240624	5.15	N	064290	500	64 억	22699	N	N	701	N	N
42	20240621	160546	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21700	-800	5	-3.56	3486307650	160928	135.13	22350	22500	21450	29250	15750	22500	21663.74	0.00	23967	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2791	-25.71	4.69	12	1.25	-844.00	4623.00	48450	20230728	-55.21	21450	20240621	1.17	40900	-46.94	20240307	21450	1.17	20240621	48450	-55.21	20230728	21450	1.17	20240621	5.15	N	064290	500	64 억	0	N	N	701	N	N
43	20240621	150547	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21550	-950	5	-4.22	3256056700	150258	126.17	22350	22500	21450	29250	15750	22500	21669.77	0.00	22601	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2772	-25.53	4.66	12	1.17	-844.00	4623.00	48450	20230728	-55.52	21450	20240621	0.47	40900	-47.31	20240307	21450	0.47	20240621	48450	-55.52	20230728	21450	0.47	20240621	5.15	N	064290	500	64 억	0	N	N	1428	N	N
44	20240621	140547	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21500	-1000	5	-4.44	2844982150	131148	110.12	22350	22500	21500	29250	15750	22500	21692.91	0.00	18631	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2766	-25.47	4.65	12	1.02	-844.00	4623.00	48450	20230728	-55.62	21500	20240621	0.00	40900	-47.43	20240307	21500	0.00	20240621	48450	-55.62	20230728	21500	0.00	20240621	5.15	N	064290	500	64 억	0	N	N	1428	N	N
45	20240621	130548	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21650	-850	5	-3.78	2499621900	115128	96.67	22350	22500	21500	29250	15750	22500	21711.68	0.00	16455	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2785	-25.65	4.68	12	0.89	-844.00	4623.00	48450	20230728	-55.31	21500	20240621	0.70	40900	-47.07	20240307	21500	0.70	20240621	48450	-55.31	20230728	21500	0.70	20240621	5.15	N	064290	500	64 억	0	N	N	1428	N	N
46	20240621	120551	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21600	-900	5	-4.00	2188146600	100696	84.55	22350	22500	21500	29250	15750	22500	21730.22	0.00	12484	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2779	-25.59	4.67	12	0.78	-844.00	4623.00	48450	20230728	-55.42	21500	20240621	0.47	40900	-47.19	20240307	21500	0.47	20240621	48450	-55.42	20230728	21500	0.47	20240621	5.15	N	064290	500	64 억	0	N	N	1428	N	N
47	20240621	110549	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21650	-850	5	-3.78	1811404050	83292	69.94	22350	22500	21500	29250	15750	22500	21747.64	0.00	13229	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2785	-25.65	4.68	12	0.65	-844.00	4623.00	48450	20230728	-55.31	21500	20240621	0.70	40900	-47.07	20240307	21500	0.70	20240621	48450	-55.31	20230728	21500	0.70	20240621	5.15	N	064290	500	64 억	0	N	N	1428	N	N
48	20240621	100547	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21750	-750	5	-3.33	1514265600	69587	58.43	22350	22500	21500	29250	15750	22500	21760.75	0.00	10220	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2798	-25.77	4.70	12	0.54	-844.00	4623.00	48450	20230728	-55.11	21500	20240621	1.16	40900	-46.82	20240307	21500	1.16	20240621	48450	-55.11	20230728	21500	1.16	20240621	5.15	N	064290	500	64 억	0	N	N	1428	N	N
49	20240621	090550	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22100	-400	5	-1.78	154150700	6961	5.85	22350	22500	22000	29250	15750	22500	22144.91	0.00	-877	23733	23116	22783	22166	21833	22950	22000	64	6750	500	16200	50	1	12863962	2843	-26.18	4.78	12	0.05	-844.00	4623.00	48450	20230728	-54.39	22000	20240621	0.45	40900	-45.97	20240307	22000	0.45	20240621	48450	-54.39	20230728	22000	0.45	20240621	5.15	N	064290	500	64 억	0	N	N	1428	N	N
50	20240620	160544	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22500	-450	5	-1.96	2691169600	118894	164.13	23050	23400	22450	29800	16100	22950	22635.68	0.00	-20409	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2894	-26.66	4.87	12	0.92	-844.00	4623.00	48450	20230728	-53.56	22450	20240620	0.22	40900	-44.99	20240307	22450	0.22	20240620	48450	-53.56	20230728	22450	0.22	20240620	5.14	N	064290	500	64 억	0	N	N	1428	N	N
51	20240620	150547	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22550	-400	5	-1.74	2552629350	112741	155.64	23050	23400	22450	29800	16100	22950	22641.54	0.00	-20146	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2901	-26.72	4.88	12	0.88	-844.00	4623.00	48450	20230728	-53.46	22450	20240620	0.45	40900	-44.87	20240307	22450	0.45	20240620	48450	-53.46	20230728	22450	0.45	20240620	5.14	N	064290	500	64 억	0	N	N	889	N	N
52	20240620	140546	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22600	-350	5	-1.53	2011868700	88714	122.47	23050	23400	22450	29800	16100	22950	22678.14	0.00	-18414	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2907	-26.78	4.89	12	0.69	-844.00	4623.00	48450	20230728	-53.35	22450	20240620	0.67	40900	-44.74	20240307	22450	0.67	20240620	48450	-53.35	20230728	22450	0.67	20240620	5.14	N	064290	500	64 억	0	N	N	889	N	N
53	20240620	130547	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22700	-250	5	-1.09	1778305100	78374	108.19	23050	23400	22450	29800	16100	22950	22689.99	0.00	-18362	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2920	-26.90	4.91	12	0.61	-844.00	4623.00	48450	20230728	-53.15	22450	20240620	1.11	40900	-44.50	20240307	22450	1.11	20240620	48450	-53.15	20230728	22450	1.11	20240620	5.14	N	064290	500	64 억	0	N	N	889	N	N
54	20240620	120546	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22600	-350	5	-1.53	1463688150	64414	88.92	23050	23400	22450	29800	16100	22950	22723.14	0.00	-18890	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2907	-26.78	4.89	12	0.50	-844.00	4623.00	48450	20230728	-53.35	22450	20240620	0.67	40900	-44.74	20240307	22450	0.67	20240620	48450	-53.35	20230728	22450	0.67	20240620	5.14	N	064290	500	64 억	0	N	N	889	N	N
55	20240620	110547	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22650	-300	5	-1.31	1328793750	58437	80.67	23050	23400	22450	29800	16100	22950	22738.91	0.00	-18150	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2914	-26.84	4.90	12	0.45	-844.00	4623.00	48450	20230728	-53.25	22450	20240620	0.89	40900	-44.62	20240307	22450	0.89	20240620	48450	-53.25	20230728	22450	0.89	20240620	5.14	N	064290	500	64 억	0	N	N	889	N	N
56	20240620	100548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-150	5	-0.65	614124650	26762	36.94	23050	23400	22700	29800	16100	22950	22947.64	0.00	-10799	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2933	-27.01	4.93	12	0.21	-844.00	4623.00	48450	20230728	-52.94	22550	20240618	1.11	40900	-44.25	20240307	22550	1.11	20240618	48450	-52.94	20230728	22550	1.11	20240618	5.14	N	064290	500	64 억	0	N	N	889	N	N
57	20240620	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	0	3	0.00	40227800	1747	2.41	23050	23100	22950	29800	16100	22950	23026.79	0.00	990	23816	23382	23066	22632	22316	23225	22475	64	6850	500	16520	50	1	12863962	2952	-27.19	4.96	12	0.01	-844.00	4623.00	48450	20230728	-52.63	22550	20240618	1.77	40900	-43.89	20240307	22550	1.77	20240618	48450	-52.63	20230728	22550	1.77	20240618	5.14	N	064290	500	64 억	0	N	N	889	N	N
58	20240619	160545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	50	2	0.22	1653541850	71878	69.99	23000	23500	22750	29750	16050	22900	23005.09	0.00	6515	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2952	-27.19	4.96	12	0.56	-844.00	4623.00	48450	20230728	-52.63	20950	20230613	9.55	40900	-43.89	20240307	22550	1.77	20240618	48450	-52.63	20230728	22550	1.77	20240618	5.15	N	064290	500	64 억	0	N	N	889	N	N
59	20240619	150542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	0	3	0.00	1541704200	66997	65.24	23000	23500	22750	29750	16050	22900	23011.83	0.00	6107	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2946	-27.13	4.95	12	0.52	-844.00	4623.00	48450	20230728	-52.73	20950	20230613	9.31	40900	-44.01	20240307	22550	1.55	20240618	48450	-52.73	20230728	22550	1.55	20240618	5.15	N	064290	500	64 억	0	N	N	1402	N	N
60	20240619	140548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	1349899850	58599	57.06	23000	23500	22750	29750	16050	22900	23036.63	0.00	4022	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2939	-27.07	4.94	12	0.46	-844.00	4623.00	48450	20230728	-52.84	20950	20230613	9.07	40900	-44.13	20240307	22550	1.33	20240618	48450	-52.84	20230728	22550	1.33	20240618	5.15	N	064290	500	64 억	0	N	N	1402	N	N
61	20240619	130543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	1186820150	51463	50.11	23000	23500	22750	29750	16050	22900	23062.17	0.00	2108	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2939	-27.07	4.94	12	0.40	-844.00	4623.00	48450	20230728	-52.84	20950	20230613	9.07	40900	-44.13	20240307	22550	1.33	20240618	48450	-52.84	20230728	22550	1.33	20240618	5.15	N	064290	500	64 억	0	N	N	1402	N	N
62	20240619	120543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	0	3	0.00	954131500	41267	40.19	23000	23500	22750	29750	16050	22900	23121.86	0.00	5143	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2946	-27.13	4.95	12	0.32	-844.00	4623.00	48450	20230728	-52.73	20950	20230613	9.31	40900	-44.01	20240307	22550	1.55	20240618	48450	-52.73	20230728	22550	1.55	20240618	5.15	N	064290	500	64 억	0	N	N	1402	N	N
63	20240619	110544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	200	2	0.87	801182200	34611	33.70	23000	23500	22750	29750	16050	22900	23149.44	0.00	6733	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2972	-27.37	5.00	12	0.27	-844.00	4623.00	48450	20230728	-52.32	20950	20230613	10.26	40900	-43.52	20240307	22550	2.44	20240618	48450	-52.32	20230728	22550	2.44	20240618	5.15	N	064290	500	64 억	0	N	N	1402	N	N
64	20240619	100546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	300	2	1.31	581286300	25122	24.46	23000	23500	22750	29750	16050	22900	23140.19	0.00	5630	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2984	-27.49	5.02	12	0.20	-844.00	4623.00	48450	20230728	-52.12	20950	20230613	10.74	40900	-43.28	20240307	22550	2.88	20240618	48450	-52.12	20230728	22550	2.88	20240618	5.15	N	064290	500	64 억	0	N	N	1402	N	N
65	20240619	090552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	0	3	0.00	86163850	3759	3.66	23000	23050	22800	29750	16050	22900	22923.08	0.00	1507	23800	23350	22950	22500	22100	23150	22300	64	6850	500	16480	50	1	12863962	2946	-27.13	4.95	12	0.03	-844.00	4623.00	48450	20230728	-52.73	20950	20230613	9.31	40900	-44.01	20240307	22550	1.55	20240618	48450	-52.73	20230728	22550	1.55	20240618	5.15	N	064290	500	64 억	0	N	N	1402	N	N
66	20240618	160540	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22900	-250	5	-1.08	2339889700	101965	92.83	23150	23400	22550	30050	16250	23150	22947.96	0.00	7688	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	2946	-27.13	4.95	12	0.79	-844.00	4623.00	48450	20230728	-52.73	20100	20230612	13.93	40900	-44.01	20240307	22550	1.55	20240618	48450	-52.73	20230728	22550	1.55	20240618	5.09	N	064290	500	64 억	0	N	N	1402	N	N
67	20240618	150539	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22850	-300	5	-1.30	2277069900	99223	90.34	23150	23400	22550	30050	16250	23150	22949.00	0.00	6878	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	2939	-27.07	4.94	12	0.77	-844.00	4623.00	48450	20230728	-52.84	20100	20230612	13.68	40900	-44.13	20240307	22550	1.33	20240618	48450	-52.84	20230728	22550	1.33	20240618	5.09	N	064290	500	64 억	0	N	N	2	N	N
68	20240618	140541	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22750	-400	5	-1.73	1708371150	74287	67.64	23150	23400	22650	30050	16250	23150	22996.90	0.00	8466	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	2927	-26.95	4.92	12	0.58	-844.00	4623.00	48450	20230728	-53.04	20100	20230612	13.18	40900	-44.38	20240307	22650	0.44	20240618	48450	-53.04	20230728	22650	0.44	20240618	5.09	N	064290	500	64 억	0	N	N	2	N	N
69	20240618	130545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-300	5	-1.30	1381437950	59913	54.55	23150	23400	22800	30050	16250	23150	23057.39	0.00	4721	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	2939	-27.07	4.94	12	0.47	-844.00	4623.00	48450	20230728	-52.84	20100	20230612	13.68	40900	-44.13	20240307	22650	0.88	20240617	48450	-52.84	20230728	22650	0.88	20240617	5.09	N	064290	500	64 억	0	N	N	2	N	N
70	20240618	120545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-100	5	-0.43	1174578300	50865	46.31	23150	23400	22800	30050	16250	23150	23092.07	0.00	3624	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	2965	-27.31	4.99	12	0.40	-844.00	4623.00	48450	20230728	-52.43	20100	20230612	14.68	40900	-43.64	20240307	22650	1.77	20240617	48450	-52.43	20230728	22650	1.77	20240617	5.09	N	064290	500	64 억	0	N	N	2	N	N
71	20240618	110541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-50	5	-0.22	867578450	37495	34.14	23150	23400	22900	30050	16250	23150	23138.51	0.00	7919	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	2972	-27.37	5.00	12	0.29	-844.00	4623.00	48450	20230728	-52.32	20100	20230612	14.93	40900	-43.52	20240307	22650	1.99	20240617	48450	-52.32	20230728	22650	1.99	20240617	5.09	N	064290	500	64 억	0	N	N	2	N	N
72	20240618	100542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	50	2	0.22	567381700	24497	22.30	23150	23400	22900	30050	16250	23150	23161.28	0.00	6035	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	2984	-27.49	5.02	12	0.19	-844.00	4623.00	48450	20230728	-52.12	20100	20230612	15.42	40900	-43.28	20240307	22650	2.43	20240617	48450	-52.12	20230728	22650	2.43	20240617	5.09	N	064290	500	64 억	0	N	N	2	N	N
73	20240618	090547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	200	2	0.86	86071250	3702	3.37	23150	23350	23150	30050	16250	23150	23250.07	0.00	1394	23816	23482	23066	22732	22316	23275	22525	64	6900	500	16660	50	1	12863962	3004	-27.67	5.05	12	0.03	-844.00	4623.00	48450	20230728	-51.81	20100	20230612	16.17	40900	-42.91	20240307	22650	3.09	20240617	48450	-51.81	20230728	22650	3.09	20240617	5.09	N	064290	500	64 억	0	N	N	2	N	N
74	20240617	160537	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	23150	-100	5	-0.43	2519460200	109624	69.30	23200	23400	22650	30200	16300	23250	22982.70	0.00	-843	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2978	-27.43	5.01	12	0.85	-844.00	4623.00	48450	20230728	-52.22	19930	20230609	16.16	40900	-43.40	20240307	22650	2.21	20240617	48450	-52.22	20230728	22650	2.21	20240617	5.10	N	064290	500	64 억	0	N	N	2	N	N
75	20240617	150541	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	23050	-200	5	-0.86	2236996700	97450	61.60	23200	23400	22650	30200	16300	23250	22955.31	0.00	3695	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2965	-27.31	4.99	12	0.76	-844.00	4623.00	48450	20230728	-52.43	19930	20230609	15.65	40900	-43.64	20240307	22650	1.77	20240617	48450	-52.43	20230728	22650	1.77	20240617	5.10	N	064290	500	64 억	0	N	N	1344	N	N
76	20240617	140535	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22800	-450	5	-1.94	1874767050	81665	51.63	23200	23400	22650	30200	16300	23250	22956.78	0.00	8878	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2933	-27.01	4.93	12	0.63	-844.00	4623.00	48450	20230728	-52.94	19930	20230609	14.40	40900	-44.25	20240307	22650	0.66	20240617	48450	-52.94	20230728	22650	0.66	20240617	5.10	N	064290	500	64 억	0	N	N	1344	N	N
77	20240617	130535	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22800	-450	5	-1.94	1757457200	76514	48.37	23200	23400	22650	30200	16300	23250	22969.07	0.00	8007	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2933	-27.01	4.93	12	0.59	-844.00	4623.00	48450	20230728	-52.94	19930	20230609	14.40	40900	-44.25	20240307	22650	0.66	20240617	48450	-52.94	20230728	22650	0.66	20240617	5.10	N	064290	500	64 억	0	N	N	1344	N	N
78	20240617	120537	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22800	-450	5	-1.94	1423903300	61879	39.12	23200	23400	22650	30200	16300	23250	23011.07	0.00	710	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2933	-27.01	4.93	12	0.48	-844.00	4623.00	48450	20230728	-52.94	19930	20230609	14.40	40900	-44.25	20240307	22650	0.66	20240617	48450	-52.94	20230728	22650	0.66	20240617	5.10	N	064290	500	64 억	0	N	N	1344	N	N
79	20240617	110533	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22950	-300	5	-1.29	900453000	38972	24.64	23200	23400	22950	30200	16300	23250	23105.11	0.00	819	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2952	-27.19	4.96	12	0.30	-844.00	4623.00	48450	20230728	-52.63	19930	20230609	15.15	40900	-43.89	20240307	22950	0.00	20240617	48450	-52.63	20230728	22950	0.00	20240617	5.10	N	064290	500	64 억	0	N	N	1344	N	N
80	20240617	100534	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	23050	-200	5	-0.86	621008050	26844	16.97	23200	23400	22950	30200	16300	23250	23133.94	0.00	3390	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2965	-27.31	4.99	12	0.21	-844.00	4623.00	48450	20230728	-52.43	19930	20230609	15.65	40900	-43.64	20240307	22950	0.44	20240617	48450	-52.43	20230728	22950	0.44	20240617	5.10	N	064290	500	64 억	0	N	N	1344	N	N
81	20240617	090537	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	23150	-100	5	-0.43	96876850	4184	2.64	23200	23250	22950	30200	16300	23250	23154.01	0.00	-596	24750	24000	23500	22750	22250	23750	22500	64	6950	500	16740	50	1	12863962	2978	-27.43	5.01	12	0.03	-844.00	4623.00	48450	20230728	-52.22	19930	20230609	16.16	40900	-43.40	20240307	22950	0.87	20240617	48450	-52.22	20230728	22950	0.87	20240617	5.10	N	064290	500	64 억	0	N	N	1344	N	N
82	20240614	160450	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	23250	-850	5	-3.53	3682829600	157593	77.37	24000	24250	23000	31300	16900	24100	23369.46	0.00	9494	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	2991	-27.55	5.03	12	1.23	-844.00	4623.00	48450	20230728	-52.01	19510	20230608	19.17	40900	-43.15	20240307	23000	1.09	20240614	48450	-52.01	20230728	23000	1.09	20240614	5.09	N	064290	500	64 억	0	N	N	1344	N	N
83	20240614	150452	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	23200	-900	5	-3.73	3311256400	141594	69.52	24000	24250	23000	31300	16900	24100	23385.57	0.00	9544	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	2984	-27.49	5.02	12	1.10	-844.00	4623.00	48450	20230728	-52.12	19510	20230608	18.91	40900	-43.28	20240307	23000	0.87	20240614	48450	-52.12	20230728	23000	0.87	20240614	5.09	N	064290	500	64 억	0	N	N	8470	N	N
84	20240614	140451	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-650	5	-2.70	1962615450	83398	40.95	24000	24250	23300	31300	16900	24100	23533.12	0.00	-7378	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	3017	-27.78	5.07	12	0.65	-844.00	4623.00	48450	20230728	-51.60	19510	20230608	20.19	40900	-42.67	20240307	23150	1.30	20240613	48450	-51.60	20230728	23150	1.30	20240613	5.09	N	064290	500	64 억	0	N	N	8470	N	N
85	20240614	130451	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-600	5	-2.49	1491406000	63309	31.08	24000	24250	23300	31300	16900	24100	23557.57	0.00	-7682	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	3023	-27.84	5.08	12	0.49	-844.00	4623.00	48450	20230728	-51.50	19510	20230608	20.45	40900	-42.54	20240307	23150	1.51	20240613	48450	-51.50	20230728	23150	1.51	20240613	5.09	N	064290	500	64 억	0	N	N	8470	N	N
86	20240614	120455	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-600	5	-2.49	1298820150	55115	27.06	24000	24250	23300	31300	16900	24100	23565.64	0.00	-8505	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	3023	-27.84	5.08	12	0.43	-844.00	4623.00	48450	20230728	-51.50	19510	20230608	20.45	40900	-42.54	20240307	23150	1.51	20240613	48450	-51.50	20230728	23150	1.51	20240613	5.09	N	064290	500	64 억	0	N	N	8470	N	N
87	20240614	110528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-650	5	-2.70	1094132850	46394	22.78	24000	24250	23300	31300	16900	24100	23583.50	0.00	-11277	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	3017	-27.78	5.07	12	0.36	-844.00	4623.00	48450	20230728	-51.60	19510	20230608	20.19	40900	-42.67	20240307	23150	1.30	20240613	48450	-51.60	20230728	23150	1.30	20240613	5.09	N	064290	500	64 억	0	N	N	8470	N	N
88	20240614	100526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-450	5	-1.87	487961350	20555	10.09	24000	24250	23550	31300	16900	24100	23739.30	0.00	-2730	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	3042	-28.02	5.12	12	0.16	-844.00	4623.00	48450	20230728	-51.19	19510	20230608	21.22	40900	-42.18	20240307	23150	2.16	20240613	48450	-51.19	20230728	23150	2.16	20240613	5.09	N	064290	500	64 억	0	N	N	8470	N	N
89	20240614	090529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	0	3	0.00	69212500	2889	1.42	24000	24250	23650	31300	16900	24100	23957.25	0.00	-674	25133	24616	23883	23366	22633	24250	23000	64	7200	500	17350	50	1	12863962	3100	-28.55	5.21	12	0.02	-844.00	4623.00	48450	20230728	-50.26	19510	20230608	23.53	40900	-41.08	20240307	23150	4.10	20240613	48450	-50.26	20230728	23150	4.10	20240613	5.09	N	064290	500	64 억	0	N	N	8470	N	N
90	20240613	160523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	100	2	0.42	4827297250	203341	224.17	24300	24400	23150	31200	16800	24000	23739.74	0.00	18817	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3100	-28.55	5.21	12	1.58	-844.00	4623.00	48450	20230728	-50.26	19500	20230607	23.59	40900	-41.08	20240307	23150	4.10	20240613	48450	-50.26	20230728	20950	15.04	20230613	5.08	N	064290	500	64 억	0	N	N	8459	N	N
91	20240613	150532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	100	2	0.42	4668692150	196755	216.91	24300	24400	23150	31200	16800	24000	23728.45	0.00	17957	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3100	-28.55	5.21	12	1.53	-844.00	4623.00	48450	20230728	-50.26	19500	20230607	23.59	40900	-41.08	20240307	23150	4.10	20240613	48450	-50.26	20230728	20950	15.04	20230613	5.08	N	064290	500	64 억	0	N	N	3337	N	N
92	20240613	140526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	250	2	1.04	4290946350	181081	199.63	24300	24400	23150	31200	16800	24000	23696.28	0.00	15067	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3120	-28.73	5.25	12	1.41	-844.00	4623.00	48450	20230728	-49.95	19500	20230607	24.36	40900	-40.71	20240307	23150	4.75	20240613	48450	-49.95	20230728	20950	15.75	20230613	5.08	N	064290	500	64 억	0	N	N	3337	N	N
93	20240613	130526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	100	2	0.42	3855996250	163138	179.85	24300	24300	23150	31200	16800	24000	23636.41	0.00	17990	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3100	-28.55	5.21	12	1.27	-844.00	4623.00	48450	20230728	-50.26	19500	20230607	23.59	40900	-41.08	20240307	23150	4.10	20240613	48450	-50.26	20230728	20950	15.04	20230613	5.08	N	064290	500	64 억	0	N	N	3337	N	N
94	20240613	120528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-100	5	-0.42	3465124100	146897	161.94	24300	24300	23150	31200	16800	24000	23588.80	0.00	16158	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3074	-28.32	5.17	12	1.14	-844.00	4623.00	48450	20230728	-50.67	19500	20230607	22.56	40900	-41.56	20240307	23150	3.24	20240613	48450	-50.67	20230728	20950	14.08	20230613	5.08	N	064290	500	64 억	0	N	N	3337	N	N
95	20240613	110522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-550	5	-2.29	2832336700	120202	132.51	24300	24300	23150	31200	16800	24000	23563.14	0.00	6225	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3017	-27.78	5.07	12	0.93	-844.00	4623.00	48450	20230728	-51.60	19500	20230607	20.26	40900	-42.67	20240307	23150	1.30	20240613	48450	-51.60	20230728	20950	11.93	20230613	5.08	N	064290	500	64 억	0	N	N	3337	N	N
96	20240613	100523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-500	5	-2.08	1644524100	69373	76.48	24300	24300	23450	31200	16800	24000	23705.54	0.00	-5031	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3023	-27.84	5.08	12	0.54	-844.00	4623.00	48450	20230728	-51.50	19500	20230607	20.51	40900	-42.54	20240307	23450	0.21	20240613	48450	-51.50	20230728	20950	12.17	20230613	5.08	N	064290	500	64 억	0	N	N	3337	N	N
97	20240613	090528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	50	2	0.21	132079700	5463	6.02	24300	24300	24000	31200	16800	24000	24177.14	0.00	-888	25000	24500	24100	23600	23200	24300	23400	64	7200	500	17280	50	1	12863962	3094	-28.50	5.20	12	0.04	-844.00	4623.00	48450	20230728	-50.36	19500	20230607	23.33	40900	-41.20	20240307	23550	2.12	20240604	48450	-50.36	20230728	20950	14.80	20230613	5.08	N	064290	500	64 억	0	N	N	3337	N	N
98	20240612	160518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-200	5	-0.83	2167336450	90075	174.39	24400	24600	23700	31450	16950	24200	24061.53	0.00	1261	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3087	-28.44	5.19	12	0.70	-844.00	4623.00	48450	20230728	-50.46	19410	20230605	23.65	40900	-41.32	20240307	23550	1.91	20240604	48450	-50.46	20230728	20100	19.40	20230612	5.05	N	064290	500	64 억	0	N	N	3337	N	N
99	20240612	150526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-450	5	-1.86	1946333400	80817	156.47	24400	24600	23700	31450	16950	24200	24083.22	0.00	911	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3055	-28.14	5.14	12	0.63	-844.00	4623.00	48450	20230728	-50.98	19410	20230605	22.36	40900	-41.93	20240307	23550	0.85	20240604	48450	-50.98	20230728	20100	18.16	20230612	5.05	N	064290	500	64 억	0	N	N	390	N	N
100	20240612	140523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-350	5	-1.45	1475780450	61032	118.16	24400	24600	23850	31450	16950	24200	24180.44	0.00	-1028	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3068	-28.26	5.16	12	0.47	-844.00	4623.00	48450	20230728	-50.77	19410	20230605	22.87	40900	-41.69	20240307	23550	1.27	20240604	48450	-50.77	20230728	20100	18.66	20230612	5.05	N	064290	500	64 억	0	N	N	390	N	N
101	20240612	130521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-150	5	-0.62	1173345200	48428	93.76	24400	24600	23950	31450	16950	24200	24228.65	0.00	-1709	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3094	-28.50	5.20	12	0.38	-844.00	4623.00	48450	20230728	-50.36	19410	20230605	23.91	40900	-41.20	20240307	23550	2.12	20240604	48450	-50.36	20230728	20100	19.65	20230612	5.05	N	064290	500	64 억	0	N	N	390	N	N
102	20240612	120520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	0	3	0.00	832853650	34303	66.41	24400	24600	24150	31450	16950	24200	24279.32	0.00	-2781	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3113	-28.67	5.23	12	0.27	-844.00	4623.00	48450	20230728	-50.05	19410	20230605	24.68	40900	-40.83	20240307	23550	2.76	20240604	48450	-50.05	20230728	20100	20.40	20230612	5.05	N	064290	500	64 억	0	N	N	390	N	N
103	20240612	110518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	100	2	0.41	704574300	29003	56.15	24400	24600	24150	31450	16950	24200	24293.15	0.00	112	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3126	-28.79	5.26	12	0.23	-844.00	4623.00	48450	20230728	-49.85	19410	20230605	25.19	40900	-40.59	20240307	23550	3.18	20240604	48450	-49.85	20230728	20100	20.90	20230612	5.05	N	064290	500	64 억	0	N	N	390	N	N
104	20240612	100520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	50	2	0.21	551171500	22674	43.90	24400	24600	24150	31450	16950	24200	24308.53	0.00	109	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3120	-28.73	5.25	12	0.18	-844.00	4623.00	48450	20230728	-49.95	19410	20230605	24.94	40900	-40.71	20240307	23550	2.97	20240604	48450	-49.95	20230728	20100	20.65	20230612	5.05	N	064290	500	64 억	0	N	N	390	N	N
105	20240612	090521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	100	2	0.41	196943550	8092	15.67	24400	24600	24150	31450	16950	24200	24338.06	0.00	1433	25066	24632	24416	23982	23766	24525	23875	64	7250	500	17420	50	1	12863962	3126	-28.79	5.26	12	0.06	-844.00	4623.00	48450	20230728	-49.85	19410	20230605	25.19	40900	-40.59	20240307	23550	3.18	20240604	48450	-49.85	20230728	20100	20.90	20230612	5.05	N	064290	500	64 억	0	N	N	390	N	N
106	20240610	160515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-350	5	-1.41	2101117700	85936	65.51	24600	24950	24150	32350	17450	24900	24449.73	0.00	-4	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3158	-29.09	5.31	12	0.67	-844.00	4623.00	48450	20230728	-49.33	19410	20230605	26.48	40900	-39.98	20240307	23550	4.25	20240604	48450	-49.33	20230728	20100	22.14	20230612	5.12	N	064290	500	64 억	0	N	N	1120	N	N
107	20240610	150521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-350	5	-1.41	1784509550	73131	55.75	24600	24700	24150	32350	17450	24900	24401.55	0.00	6924	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3158	-29.09	5.31	12	0.57	-844.00	4623.00	48450	20230728	-49.33	19410	20230605	26.48	40900	-39.98	20240307	23550	4.25	20240604	48450	-49.33	20230728	20100	22.14	20230612	5.12	N	064290	500	64 억	0	N	N	2726	N	N
108	20240610	140517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-300	5	-1.20	1620894150	66468	50.67	24600	24700	24150	32350	17450	24900	24386.08	0.00	10233	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3165	-29.15	5.32	12	0.52	-844.00	4623.00	48450	20230728	-49.23	19410	20230605	26.74	40900	-39.85	20240307	23550	4.46	20240604	48450	-49.23	20230728	20100	22.39	20230612	5.12	N	064290	500	64 억	0	N	N	2726	N	N
109	20240610	130516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-300	5	-1.20	1492072350	61233	46.68	24600	24650	24150	32350	17450	24900	24367.13	0.00	12157	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3165	-29.15	5.32	12	0.48	-844.00	4623.00	48450	20230728	-49.23	19410	20230605	26.74	40900	-39.85	20240307	23550	4.46	20240604	48450	-49.23	20230728	20100	22.39	20230612	5.12	N	064290	500	64 억	0	N	N	2726	N	N
110	20240610	120518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-550	5	-2.21	1346245650	55274	42.13	24600	24650	24150	32350	17450	24900	24355.86	0.00	11138	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3132	-28.85	5.27	12	0.43	-844.00	4623.00	48450	20230728	-49.74	19410	20230605	25.45	40900	-40.46	20240307	23550	3.40	20240604	48450	-49.74	20230728	20100	21.14	20230612	5.12	N	064290	500	64 억	0	N	N	2726	N	N
111	20240610	110520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-500	5	-2.01	1276402950	52412	39.95	24600	24650	24150	32350	17450	24900	24353.26	0.00	11297	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3139	-28.91	5.28	12	0.41	-844.00	4623.00	48450	20230728	-49.64	19410	20230605	25.71	40900	-40.34	20240307	23550	3.61	20240604	48450	-49.64	20230728	20100	21.39	20230612	5.12	N	064290	500	64 억	0	N	N	2726	N	N
112	20240610	100516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-500	5	-2.01	965628950	39602	30.19	24600	24650	24200	32350	17450	24900	24383.34	0.00	10179	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3139	-28.91	5.28	12	0.31	-844.00	4623.00	48450	20230728	-49.64	19410	20230605	25.71	40900	-40.34	20240307	23550	3.61	20240604	48450	-49.64	20230728	20100	21.39	20230612	5.12	N	064290	500	64 억	0	N	N	2726	N	N
113	20240610	090522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-550	5	-2.21	291276700	11980	9.13	24600	24650	24200	32350	17450	24900	24313.58	0.00	5942	26200	25550	25100	24450	24000	25325	24225	64	7450	500	17920	50	1	12863962	3132	-28.85	5.27	12	0.09	-844.00	4623.00	48450	20230728	-49.74	19410	20230605	25.45	40900	-40.46	20240307	23550	3.40	20240604	48450	-49.74	20230728	20100	21.14	20230612	5.12	N	064290	500	64 억	0	N	N	2726	N	N
114	20240607	160532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	300	2	1.22	3295222850	130778	119.33	25050	25750	24650	31950	17250	24600	25197.50	0.00	-4418	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3203	-29.50	5.39	12	1.02	-844.00	4623.00	48450	20230728	-48.61	19410	20230605	28.28	40900	-39.12	20240307	23550	5.73	20240604	48450	-48.61	20230728	19500	27.69	20230607	5.08	N	064290	500	64 억	0	N	N	2726	N	N
115	20240607	150538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	200	2	0.81	3114474850	123502	112.69	25050	25750	24650	31950	17250	24600	25218.01	0.00	-1146	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3190	-29.38	5.36	12	0.96	-844.00	4623.00	48450	20230728	-48.81	19410	20230605	27.77	40900	-39.36	20240307	23550	5.31	20240604	48450	-48.81	20230728	19500	27.18	20230607	5.08	N	064290	500	64 억	0	N	N	954	N	N
116	20240607	140535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	300	2	1.22	2766784350	109511	99.93	25050	25750	24650	31950	17250	24600	25264.90	0.00	3506	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3203	-29.50	5.39	12	0.85	-844.00	4623.00	48450	20230728	-48.61	19410	20230605	28.28	40900	-39.12	20240307	23550	5.73	20240604	48450	-48.61	20230728	19500	27.69	20230607	5.08	N	064290	500	64 억	0	N	N	954	N	N
117	20240607	130529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	350	2	1.42	2558073300	101165	92.31	25050	25750	24650	31950	17250	24600	25286.15	0.00	7966	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3210	-29.56	5.40	12	0.79	-844.00	4623.00	48450	20230728	-48.50	19410	20230605	28.54	40900	-39.00	20240307	23550	5.94	20240604	48450	-48.50	20230728	19500	27.95	20230607	5.08	N	064290	500	64 억	0	N	N	954	N	N
118	20240607	120534	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	450	2	1.83	2433519700	96191	87.77	25050	25750	24650	31950	17250	24600	25298.83	0.00	11086	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3222	-29.68	5.42	12	0.75	-844.00	4623.00	48450	20230728	-48.30	19410	20230605	29.06	40900	-38.75	20240307	23550	6.37	20240604	48450	-48.30	20230728	19500	28.46	20230607	5.08	N	064290	500	64 억	0	N	N	954	N	N
119	20240607	110530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	400	2	1.63	2118100600	83524	76.21	25050	25750	24650	31950	17250	24600	25359.19	0.00	9594	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3216	-29.62	5.41	12	0.65	-844.00	4623.00	48450	20230728	-48.40	19410	20230605	28.80	40900	-38.88	20240307	23550	6.16	20240604	48450	-48.40	20230728	19500	28.21	20230607	5.08	N	064290	500	64 억	0	N	N	954	N	N
120	20240607	100533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	950	2	3.86	1062185700	41810	38.15	25050	25700	24750	31950	17250	24600	25405.06	0.00	4783	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3287	-30.27	5.53	12	0.33	-844.00	4623.00	48450	20230728	-47.27	19410	20230605	31.63	40900	-37.53	20240307	23550	8.49	20240604	48450	-47.27	20230728	19500	31.03	20230607	5.08	N	064290	500	64 억	0	N	N	954	N	N
121	20240607	090532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	450	2	1.83	104030150	4173	3.81	25050	25050	24750	31950	17250	24600	24929.34	0.00	734	25833	25216	24683	24066	23533	25525	24375	64	7350	500	17710	50	1	12863962	3222	-29.68	5.42	12	0.03	-844.00	4623.00	48450	20230728	-48.30	19410	20230605	29.06	40900	-38.75	20240307	23550	6.37	20240604	48450	-48.30	20230728	19500	28.46	20230607	5.08	N	064290	500	64 억	0	N	N	954	N	N
122	20240605	160529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	850	2	3.58	2707373000	109198	106.30	24450	25300	24150	30850	16650	23750	24793.41	0.00	-9715	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3165	-29.15	5.32	12	0.85	-844.00	4623.00	48450	20230728	-49.23	19410	20230605	26.74	40900	-39.85	20240307	23550	4.46	20240604	48450	-49.23	20230728	19410	26.74	20230605	5.15	N	064290	500	64 억	0	N	N	954	N	N
123	20240605	150527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	1000	2	4.21	2626060350	105899	103.09	24450	25300	24150	30850	16650	23750	24797.78	0.00	-9080	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3184	-29.32	5.35	12	0.82	-844.00	4623.00	48450	20230728	-48.92	19410	20230605	27.51	40900	-39.49	20240307	23550	5.10	20240604	48450	-48.92	20230728	19410	27.51	20230605	5.15	N	064290	500	64 억	0	N	N	434	N	N
124	20240605	140529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	950	2	4.00	2408749100	97096	94.52	24450	25300	24150	30850	16650	23750	24807.91	0.00	-6368	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3177	-29.27	5.34	12	0.75	-844.00	4623.00	48450	20230728	-49.02	19410	20230605	27.25	40900	-39.61	20240307	23550	4.88	20240604	48450	-49.02	20230728	19410	27.25	20230605	5.15	N	064290	500	64 억	0	N	N	434	N	N
125	20240605	130531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	850	2	3.58	2221495650	89505	87.13	24450	25300	24150	30850	16650	23750	24819.79	0.00	-4910	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3165	-29.15	5.32	12	0.70	-844.00	4623.00	48450	20230728	-49.23	19410	20230605	26.74	40900	-39.85	20240307	23550	4.46	20240604	48450	-49.23	20230728	19410	26.74	20230605	5.15	N	064290	500	64 억	0	N	N	434	N	N
126	20240605	120529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	850	2	3.58	2075119700	83569	81.35	24450	25300	24150	30850	16650	23750	24831.21	0.00	-1582	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3165	-29.15	5.32	12	0.65	-844.00	4623.00	48450	20230728	-49.23	19410	20230605	26.74	40900	-39.85	20240307	23550	4.46	20240604	48450	-49.23	20230728	19410	26.74	20230605	5.15	N	064290	500	64 억	0	N	N	434	N	N
127	20240605	110530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	900	2	3.79	1934591600	77870	75.80	24450	25300	24150	30850	16650	23750	24843.86	0.00	200	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3171	-29.21	5.33	12	0.61	-844.00	4623.00	48450	20230728	-49.12	19410	20230605	27.00	40900	-39.73	20240307	23550	4.67	20240604	48450	-49.12	20230728	19410	27.00	20230605	5.15	N	064290	500	64 억	0	N	N	434	N	N
128	20240605	100530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	900	2	3.79	1608052350	64642	62.92	24450	25300	24150	30850	16650	23750	24876.28	0.00	5152	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3171	-29.21	5.33	12	0.50	-844.00	4623.00	48450	20230728	-49.12	19410	20230605	27.00	40900	-39.73	20240307	23550	4.67	20240604	48450	-49.12	20230728	19410	27.00	20230605	5.15	N	064290	500	64 억	0	N	N	434	N	N
129	20240605	090529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	700	2	2.95	160534750	6561	6.39	24450	24600	24150	30850	16650	23750	24468.03	0.00	512	25216	24482	24016	23282	22816	24250	23050	64	7100	500	17100	50	1	12863962	3145	-28.97	5.29	12	0.05	-844.00	4623.00	48450	20230728	-49.54	19410	20230605	25.97	40900	-40.22	20240307	23550	3.82	20240604	48450	-49.54	20230728	19410	25.97	20230605	5.15	N	064290	500	64 억	0	N	N	434	N	N
130	20240604	160525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-750	5	-3.06	2427754400	101327	113.99	24350	24750	23550	31850	17150	24500	23959.79	0.00	15050	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3055	-28.14	5.14	12	0.79	-844.00	4623.00	48450	20230728	-50.98	19410	20230605	22.36	40900	-41.93	20240307	23550	0.85	20240604	48450	-50.98	20230728	19410	22.36	20230605	5.20	N	064290	500	64 억	0	N	N	434	N	N
131	20240604	150525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-800	5	-3.27	2178370400	90802	102.15	24350	24750	23550	31850	17150	24500	23990.34	0.00	12457	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3049	-28.08	5.13	12	0.71	-844.00	4623.00	48450	20230728	-51.08	19410	20230605	22.10	40900	-42.05	20240307	23550	0.64	20240604	48450	-51.08	20230728	19410	22.10	20230605	5.20	N	064290	500	64 억	0	N	N	143	N	N
132	20240604	140527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-300	5	-1.22	1027227500	42382	47.68	24350	24750	24000	31850	17150	24500	24237.35	0.00	1775	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3113	-28.67	5.23	12	0.33	-844.00	4623.00	48450	20230728	-50.05	19410	20230605	24.68	40900	-40.83	20240307	23800	1.68	20240531	48450	-50.05	20230728	19410	24.68	20230605	5.20	N	064290	500	64 억	0	N	N	143	N	N
133	20240604	130525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-450	5	-1.84	846634800	34894	39.25	24350	24750	24050	31850	17150	24500	24263.05	0.00	-268	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3094	-28.50	5.20	12	0.27	-844.00	4623.00	48450	20230728	-50.36	19410	20230605	23.91	40900	-41.20	20240307	23800	1.05	20240531	48450	-50.36	20230728	19410	23.91	20230605	5.20	N	064290	500	64 억	0	N	N	143	N	N
134	20240604	120524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-300	5	-1.22	714660450	29417	33.09	24350	24750	24150	31850	17150	24500	24294.13	0.00	92	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3113	-28.67	5.23	12	0.23	-844.00	4623.00	48450	20230728	-50.05	19410	20230605	24.68	40900	-40.83	20240307	23800	1.68	20240531	48450	-50.05	20230728	19410	24.68	20230605	5.20	N	064290	500	64 억	0	N	N	143	N	N
135	20240604	110521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-250	5	-1.02	526875400	21665	24.37	24350	24750	24200	31850	17150	24500	24319.20	0.00	3446	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3120	-28.73	5.25	12	0.17	-844.00	4623.00	48450	20230728	-49.95	19410	20230605	24.94	40900	-40.71	20240307	23800	1.89	20240531	48450	-49.95	20230728	19410	24.94	20230605	5.20	N	064290	500	64 억	0	N	N	143	N	N
136	20240604	100524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-200	5	-0.82	364920750	14988	16.86	24350	24750	24200	31850	17150	24500	24347.53	0.00	1892	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3126	-28.79	5.26	12	0.12	-844.00	4623.00	48450	20230728	-49.85	19410	20230605	25.19	40900	-40.59	20240307	23800	2.10	20240531	48450	-49.85	20230728	19410	25.19	20230605	5.20	N	064290	500	64 억	0	N	N	143	N	N
137	20240604	090524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-50	5	-0.20	44316350	1812	2.04	24350	24750	24350	31850	17150	24500	24457.15	0.00	-341	25100	24800	24400	24100	23700	24950	24250	64	7350	500	17640	50	1	12863962	3145	-28.97	5.29	12	0.01	-844.00	4623.00	48450	20230728	-49.54	19410	20230605	25.97	40900	-40.22	20240307	23800	2.73	20240531	48450	-49.54	20230728	19410	25.97	20230605	5.20	N	064290	500	64 억	0	N	N	143	N	N
138	20240603	160518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	150	2	0.62	2160735600	88575	76.15	24300	24700	24000	31650	17050	24350	24394.36	0.00	-10381	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3152	-29.03	5.30	12	0.69	-844.00	4623.00	48450	20230728	-49.43	19410	20230605	26.22	40900	-40.10	20240307	23800	2.94	20240531	48450	-49.43	20230728	19410	26.22	20230605	5.28	N	064290	500	64 억	0	N	N	143	N	N
139	20240603	150520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	100	2	0.41	2055798800	84299	72.47	24300	24700	24000	31650	17050	24350	24387.00	0.00	-10187	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3145	-28.97	5.29	12	0.66	-844.00	4623.00	48450	20230728	-49.54	19410	20230605	25.97	40900	-40.22	20240307	23800	2.73	20240531	48450	-49.54	20230728	19410	25.97	20230605	5.28	N	064290	500	64 억	0	N	N	3	N	N
140	20240603	140517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	250	2	1.03	1823985550	74864	64.36	24300	24700	24000	31650	17050	24350	24363.99	0.00	-6490	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3165	-29.15	5.32	12	0.58	-844.00	4623.00	48450	20230728	-49.23	19410	20230605	26.74	40900	-39.85	20240307	23800	3.36	20240531	48450	-49.23	20230728	19410	26.74	20230605	5.28	N	064290	500	64 억	0	N	N	3	N	N
141	20240603	130518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	200	2	0.82	1537138400	63198	54.33	24300	24550	24000	31650	17050	24350	24322.57	0.00	-5332	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3158	-29.09	5.31	12	0.49	-844.00	4623.00	48450	20230728	-49.33	19410	20230605	26.48	40900	-39.98	20240307	23800	3.15	20240531	48450	-49.33	20230728	19410	26.48	20230605	5.28	N	064290	500	64 억	0	N	N	3	N	N
142	20240603	120519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	100	2	0.41	1382075750	56858	48.88	24300	24550	24000	31650	17050	24350	24307.48	0.00	-6318	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3145	-28.97	5.29	12	0.44	-844.00	4623.00	48450	20230728	-49.54	19410	20230605	25.97	40900	-40.22	20240307	23800	2.73	20240531	48450	-49.54	20230728	19410	25.97	20230605	5.28	N	064290	500	64 억	0	N	N	3	N	N
143	20240603	110516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	150	2	0.62	1181639050	48634	41.81	24300	24550	24000	31650	17050	24350	24296.54	0.00	-5570	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3152	-29.03	5.30	12	0.38	-844.00	4623.00	48450	20230728	-49.43	19410	20230605	26.22	40900	-40.10	20240307	23800	2.94	20240531	48450	-49.43	20230728	19410	26.22	20230605	5.28	N	064290	500	64 억	0	N	N	3	N	N
144	20240603	100513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-100	5	-0.41	820677750	33784	29.05	24300	24550	24000	31650	17050	24350	24291.87	0.00	-5872	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3120	-28.73	5.25	12	0.26	-844.00	4623.00	48450	20230728	-49.95	19410	20230605	24.94	40900	-40.71	20240307	23800	1.89	20240531	48450	-49.95	20230728	19410	24.94	20230605	5.28	N	064290	500	64 억	0	N	N	3	N	N
145	20240603	090513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-150	5	-0.62	99993250	4122	3.54	24300	24350	24100	31650	17050	24350	24257.92	0.00	-78	25050	24700	24250	23900	23450	24475	23675	64	7300	500	17530	50	1	12863962	3113	-28.67	5.23	12	0.03	-844.00	4623.00	48450	20230728	-50.05	19410	20230605	24.68	40900	-40.83	20240307	23800	1.68	20240531	48450	-50.05	20230728	19410	24.68	20230605	5.28	N	064290	500	64 억	0	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History