KissMeData/094170/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17980	120	2	0.67	1254681900	69854	72.30	17910	18150	17360	23200	12510	17860	17961.44	2.60	6135	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3408	12.74	5.60	12	0.37	1411.00	3210.00	54300	20230721	-66.89	12110	20230623	48.47	26250	-31.50	20240126	16860	6.64	20240625	54300	-66.89	20230721	15430	16.53	20231101	3.88	N	094170	500	96 억	492507	N	N	5	N	N
3	20240628	150756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17990	130	2	0.73	1188169470	66157	68.48	17910	18150	17360	23200	12510	17860	17959.86	2.60	6846	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3410	12.75	5.60	12	0.35	1411.00	3210.00	54300	20230721	-66.87	12110	20230623	48.55	26250	-31.47	20240126	16860	6.70	20240625	54300	-66.87	20230721	15430	16.59	20231101	3.88	N	094170	500	96 억	492507	N	N	51	N	N
4	20240628	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18030	170	2	0.95	1054563270	58741	60.80	17910	18150	17360	23200	12510	17860	17952.78	2.60	6961	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3417	12.78	5.62	12	0.31	1411.00	3210.00	54300	20230721	-66.80	12110	20230623	48.89	26250	-31.31	20240126	16860	6.94	20240625	54300	-66.80	20230721	15430	16.85	20231101	3.88	N	094170	500	96 억	492507	N	N	51	N	N
5	20240628	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17980	120	2	0.67	986880920	54982	56.91	17910	18150	17360	23200	12510	17860	17949.18	2.60	7259	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3408	12.74	5.60	12	0.29	1411.00	3210.00	54300	20230721	-66.89	12110	20230623	48.47	26250	-31.50	20240126	16860	6.64	20240625	54300	-66.89	20230721	15430	16.53	20231101	3.88	N	094170	500	96 억	492507	N	N	51	N	N
6	20240628	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18060	200	2	1.12	745617500	41626	43.08	17910	18100	17360	23200	12510	17860	17912.32	2.60	1606	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3423	12.80	5.63	12	0.22	1411.00	3210.00	54300	20230721	-66.74	12110	20230623	49.13	26250	-31.20	20240126	16860	7.12	20240625	54300	-66.74	20230721	15430	17.04	20231101	3.88	N	094170	500	96 억	492507	N	N	51	N	N
7	20240628	110742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17900	40	2	0.22	578401190	32302	33.43	17910	18100	17360	23200	12510	17860	17906.06	2.60	438	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3393	12.69	5.58	12	0.17	1411.00	3210.00	54300	20230721	-67.03	12110	20230623	47.81	26250	-31.81	20240126	16860	6.17	20240625	54300	-67.03	20230721	15430	16.01	20231101	3.88	N	094170	500	96 억	492507	N	N	51	N	N
8	20240628	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18070	210	2	1.18	329920750	18485	19.13	17910	18070	17360	23200	12510	17860	17848.02	2.60	4496	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3425	12.81	5.63	12	0.10	1411.00	3210.00	54300	20230721	-66.72	12110	20230623	49.22	26250	-31.16	20240126	16860	7.18	20240625	54300	-66.72	20230721	15430	17.11	20231101	3.88	N	094170	500	96 억	492507	N	N	51	N	N
9	20240628	090740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17710	-150	5	-0.84	96235230	5430	5.62	17910	17910	17360	23200	12510	17860	17722.60	2.60	-640	18486	18172	17776	17462	17066	18330	17620	97	5340	500	12500	10	1	18952781	3357	12.55	5.52	12	0.03	1411.00	3210.00	54300	20230721	-67.38	12110	20230623	46.24	26250	-32.53	20240126	16860	5.04	20240625	54300	-67.38	20230721	15430	14.78	20231101	3.88	N	094170	500	96 억	492507	N	N	51	N	N
10	20240627	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17860	350	2	2.00	1687897750	94987	54.26	17410	18090	17380	22750	12260	17510	17769.65	2.58	4053	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3385	12.66	5.56	12	0.50	1411.00	3210.00	54300	20230721	-67.11	9540	20230621	87.21	26250	-31.96	20240126	16860	5.93	20240625	54300	-67.11	20230721	15430	15.75	20231101	3.94	N	094170	500	96 억	488554	N	N	51	N	N
11	20240627	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17900	390	2	2.23	1628828400	91683	52.38	17410	18090	17380	22750	12260	17510	17765.89	2.58	3618	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3393	12.69	5.58	12	0.48	1411.00	3210.00	54300	20230721	-67.03	9540	20230621	87.63	26250	-31.81	20240126	16860	6.17	20240625	54300	-67.03	20230721	15430	16.01	20231101	3.94	N	094170	500	96 억	488554	N	N	3	N	N
12	20240627	140738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17980	470	2	2.68	1421808060	80126	45.77	17410	18090	17380	22750	12260	17510	17744.67	2.58	3805	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3408	12.74	5.60	12	0.42	1411.00	3210.00	54300	20230721	-66.89	9540	20230621	88.47	26250	-31.50	20240126	16860	6.64	20240625	54300	-66.89	20230721	15430	16.53	20231101	3.94	N	094170	500	96 억	488554	N	N	3	N	N
13	20240627	130737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17990	480	2	2.74	978447930	55499	31.71	17410	18050	17380	22750	12260	17510	17630.02	2.58	-154	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3410	12.75	5.60	12	0.29	1411.00	3210.00	54300	20230721	-66.87	9540	20230621	88.57	26250	-31.47	20240126	16860	6.70	20240625	54300	-66.87	20230721	15430	16.59	20231101	3.94	N	094170	500	96 억	488554	N	N	3	N	N
14	20240627	120740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17590	80	2	0.46	553513470	31712	18.12	17410	17600	17380	22750	12260	17510	17454.38	2.58	-2512	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3334	12.47	5.48	12	0.17	1411.00	3210.00	54300	20230721	-67.61	9540	20230621	84.38	26250	-32.99	20240126	16860	4.33	20240625	54300	-67.61	20230721	15430	14.00	20231101	3.94	N	094170	500	96 억	488554	N	N	3	N	N
15	20240627	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17490	-20	5	-0.11	415827540	23851	13.63	17410	17550	17380	22750	12260	17510	17434.37	2.58	-3446	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3315	12.40	5.45	12	0.13	1411.00	3210.00	54300	20230721	-67.79	9540	20230621	83.33	26250	-33.37	20240126	16860	3.74	20240625	54300	-67.79	20230721	15430	13.35	20231101	3.94	N	094170	500	96 억	488554	N	N	3	N	N
16	20240627	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17440	-70	5	-0.40	262904680	15092	8.62	17410	17510	17380	22750	12260	17510	17420.11	2.58	-3005	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3305	12.36	5.43	12	0.08	1411.00	3210.00	54300	20230721	-67.88	9540	20230621	82.81	26250	-33.56	20240126	16860	3.44	20240625	54300	-67.88	20230721	15430	13.03	20231101	3.94	N	094170	500	96 억	488554	N	N	3	N	N
17	20240627	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17380	-130	5	-0.74	65492630	3760	2.15	17410	17510	17380	22750	12260	17510	17418.13	2.58	-701	18356	17932	17626	17202	16896	18145	17415	97	5240	500	12250	10	1	18952781	3294	12.32	5.41	12	0.02	1411.00	3210.00	54300	20230721	-67.99	9540	20230621	82.18	26250	-33.79	20240126	16860	3.08	20240625	54300	-67.99	20230721	15430	12.64	20231101	3.94	N	094170	500	96 억	488554	N	N	3	N	N
18	20240626	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17510	190	2	1.10	3099307760	174421	77.84	17320	18050	17320	22500	12130	17320	17770.08	2.63	-10542	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3319	12.41	5.45	12	0.92	1411.00	3210.00	54300	20230721	-67.75	8630	20230620	102.90	26250	-33.30	20240126	16860	3.86	20240625	54300	-67.75	20230721	12170	43.88	20230626	3.95	N	094170	500	96 억	499096	N	N	3	N	N
19	20240626	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17610	290	2	1.67	2873964160	161559	72.10	17320	18050	17320	22500	12130	17320	17788.94	2.63	-11306	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3338	12.48	5.49	12	0.85	1411.00	3210.00	54300	20230721	-67.57	8630	20230620	104.06	26250	-32.91	20240126	16860	4.45	20240625	54300	-67.57	20230721	12170	44.70	20230626	3.95	N	094170	500	96 억	499096	N	N	31	N	N
20	20240626	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17580	260	2	1.50	2682428690	150656	67.23	17320	18050	17320	22500	12130	17320	17804.99	2.63	-9650	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3332	12.46	5.48	12	0.79	1411.00	3210.00	54300	20230721	-67.62	8630	20230620	103.71	26250	-33.03	20240126	16860	4.27	20240625	54300	-67.62	20230721	12170	44.45	20230626	3.95	N	094170	500	96 억	499096	N	N	31	N	N
21	20240626	130738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17640	320	2	1.85	2503801350	140518	62.71	17320	18050	17320	22500	12130	17320	17818.37	2.63	-6496	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3343	12.50	5.50	12	0.74	1411.00	3210.00	54300	20230721	-67.51	8630	20230620	104.40	26250	-32.80	20240126	16860	4.63	20240625	54300	-67.51	20230721	12170	44.95	20230626	3.95	N	094170	500	96 억	499096	N	N	31	N	N
22	20240626	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17760	440	2	2.54	2271715650	127392	56.85	17320	18050	17320	22500	12130	17320	17832.48	2.63	-4082	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3366	12.59	5.53	12	0.67	1411.00	3210.00	54300	20230721	-67.29	8630	20230620	105.79	26250	-32.34	20240126	16860	5.34	20240625	54300	-67.29	20230721	12170	45.93	20230626	3.95	N	094170	500	96 억	499096	N	N	31	N	N
23	20240626	110738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	480	2	2.77	2011318940	112731	50.31	17320	18050	17320	22500	12130	17320	17841.76	2.63	1326	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3374	12.62	5.55	12	0.59	1411.00	3210.00	54300	20230721	-67.22	8630	20230620	106.26	26250	-32.19	20240126	16860	5.58	20240625	54300	-67.22	20230721	12170	46.26	20230626	3.95	N	094170	500	96 억	499096	N	N	31	N	N
24	20240626	100737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	480	2	2.77	1859414880	104187	46.49	17320	18050	17320	22500	12130	17320	17846.90	2.63	930	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3374	12.62	5.55	12	0.55	1411.00	3210.00	54300	20230721	-67.22	8630	20230620	106.26	26250	-32.19	20240126	16860	5.58	20240625	54300	-67.22	20230721	12170	46.26	20230626	3.95	N	094170	500	96 억	499096	N	N	31	N	N
25	20240626	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17870	550	2	3.18	629652840	35493	15.84	17320	17930	17320	22500	12130	17320	17740.20	2.63	6990	18013	17666	17263	16916	16513	17465	16715	97	5180	500	12120	10	1	18952781	3387	12.66	5.57	12	0.19	1411.00	3210.00	54300	20230721	-67.09	8630	20230620	107.07	26250	-31.92	20240126	16860	5.99	20240625	54300	-67.09	20230721	12170	46.84	20230626	3.95	N	094170	500	96 억	499096	N	N	31	N	N
26	20240625	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17320	-370	5	-2.09	3829731630	222892	72.06	17480	17610	16860	22950	12390	17690	17180.27	2.53	20121	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3283	12.27	5.40	12	1.18	1411.00	3210.00	54300	20230721	-68.10	8270	20230619	109.43	26250	-34.02	20240126	16860	2.73	20240625	54300	-68.10	20230721	12170	42.32	20230626	3.94	N	094170	500	96 억	478975	N	N	31	N	N
27	20240625	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17380	-310	5	-1.75	3661337010	213171	68.92	17480	17610	16860	22950	12390	17690	17175.59	2.53	20489	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3294	12.32	5.41	12	1.12	1411.00	3210.00	54300	20230721	-67.99	8270	20230619	110.16	26250	-33.79	20240126	16860	3.08	20240625	54300	-67.99	20230721	12170	42.81	20230626	3.94	N	094170	500	96 억	478975	N	N	0	N	N
28	20240625	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17290	-400	5	-2.26	3312279320	193076	62.42	17480	17610	16860	22950	12390	17690	17155.31	2.53	21626	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3277	12.25	5.39	12	1.02	1411.00	3210.00	54300	20230721	-68.16	8270	20230619	109.07	26250	-34.13	20240126	16860	2.55	20240625	54300	-68.16	20230721	12170	42.07	20230626	3.94	N	094170	500	96 억	478975	N	N	0	N	N
29	20240625	130737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17280	-410	5	-2.32	3040287300	177285	57.32	17480	17610	16860	22950	12390	17690	17149.15	2.53	16251	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3275	12.25	5.38	12	0.94	1411.00	3210.00	54300	20230721	-68.18	8270	20230619	108.95	26250	-34.17	20240126	16860	2.49	20240625	54300	-68.18	20230721	12170	41.99	20230626	3.94	N	094170	500	96 억	478975	N	N	0	N	N
30	20240625	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	-460	5	-2.60	2882341550	168124	54.35	17480	17610	16860	22950	12390	17690	17144.14	2.53	15321	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3266	12.21	5.37	12	0.89	1411.00	3210.00	54300	20230721	-68.27	8270	20230619	108.34	26250	-34.36	20240126	16860	2.19	20240625	54300	-68.27	20230721	12170	41.58	20230626	3.94	N	094170	500	96 억	478975	N	N	0	N	N
31	20240625	110738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17080	-610	5	-3.45	2617905860	152707	49.37	17480	17610	16860	22950	12390	17690	17143.33	2.53	9491	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3237	12.10	5.32	12	0.81	1411.00	3210.00	54300	20230721	-68.55	8270	20230619	106.53	26250	-34.93	20240126	16860	1.30	20240625	54300	-68.55	20230721	12170	40.35	20230626	3.94	N	094170	500	96 억	478975	N	N	0	N	N
32	20240625	100736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16950	-740	5	-4.18	1940655340	112962	36.52	17480	17610	16860	22950	12390	17690	17179.72	2.53	3511	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3212	12.01	5.28	12	0.60	1411.00	3210.00	54300	20230721	-68.78	8270	20230619	104.96	26250	-35.43	20240126	16860	0.53	20240625	54300	-68.78	20230721	12170	39.28	20230626	3.94	N	094170	500	96 억	478975	N	N	0	N	N
33	20240625	090737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17510	-180	5	-1.02	300308430	17187	5.56	17480	17600	17420	22950	12390	17690	17473.00	2.53	4671	18703	18196	17943	17436	17183	18070	17310	97	5260	500	12380	10	1	18952781	3319	12.41	5.45	12	0.09	1411.00	3210.00	54300	20230721	-67.75	8270	20230619	111.73	26250	-33.30	20240126	17420	0.52	20240625	54300	-67.75	20230721	12170	43.88	20230626	3.94	N	094170	500	96 억	478975	N	N	0	N	N
34	20240624	160733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17690	-910	5	-4.89	5428726500	303952	153.22	18450	18450	17690	24150	13020	18600	17860.70	2.65	-23951	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3353	12.54	5.51	12	1.60	1411.00	3210.00	54300	20230721	-67.42	8270	20230616	113.91	26250	-32.61	20240126	17690	0.00	20240624	54300	-67.42	20230721	12170	45.36	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
35	20240624	150734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17720	-880	5	-4.73	5074120980	283925	143.12	18450	18450	17710	24150	13020	18600	17871.34	2.65	-23491	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3358	12.56	5.52	12	1.50	1411.00	3210.00	54300	20230721	-67.37	8270	20230616	114.27	26250	-32.50	20240126	17710	0.06	20240624	54300	-67.37	20230721	12170	45.60	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
36	20240624	140735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17770	-830	5	-4.46	4651641160	260105	131.11	18450	18450	17720	24150	13020	18600	17883.71	2.65	-23427	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3368	12.59	5.54	12	1.37	1411.00	3210.00	54300	20230721	-67.27	8270	20230616	114.87	26250	-32.30	20240126	17720	0.28	20240624	54300	-67.27	20230721	12170	46.01	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
37	20240624	130732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	-800	5	-4.30	4339263820	242525	122.25	18450	18450	17720	24150	13020	18600	17892.03	2.65	-23224	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3374	12.62	5.55	12	1.28	1411.00	3210.00	54300	20230721	-67.22	8270	20230616	115.24	26250	-32.19	20240126	17720	0.45	20240624	54300	-67.22	20230721	12170	46.26	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
38	20240624	120734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17770	-830	5	-4.46	3993823620	223083	112.45	18450	18450	17720	24150	13020	18600	17902.86	2.65	-22502	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3368	12.59	5.54	12	1.18	1411.00	3210.00	54300	20230721	-67.27	8270	20230616	114.87	26250	-32.30	20240126	17720	0.28	20240624	54300	-67.27	20230721	12170	46.01	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
39	20240624	110736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17730	-870	5	-4.68	3549180780	198056	99.84	18450	18450	17720	24150	13020	18600	17920.09	2.65	-22922	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3360	12.57	5.52	12	1.04	1411.00	3210.00	54300	20230721	-67.35	8270	20230616	114.39	26250	-32.46	20240126	17720	0.06	20240624	54300	-67.35	20230721	12170	45.69	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
40	20240624	100733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17870	-730	5	-3.92	2538390050	141205	71.18	18450	18450	17760	24150	13020	18600	17976.63	2.65	-11339	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3387	12.66	5.57	12	0.75	1411.00	3210.00	54300	20230721	-67.09	8270	20230616	116.08	26250	-31.92	20240126	17760	0.62	20240624	54300	-67.09	20230721	12170	46.84	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
41	20240624	090734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18140	-460	5	-2.47	560771390	30691	15.47	18450	18450	18120	24150	13020	18600	18271.53	2.65	-5603	19186	18892	18696	18402	18206	18795	18305	97	5550	500	13020	10	1	18952781	3438	12.86	5.65	12	0.16	1411.00	3210.00	54300	20230721	-66.59	8270	20230616	119.35	26250	-30.90	20240126	18120	0.11	20240624	54300	-66.59	20230721	12170	49.06	20230626	3.90	N	094170	500	96 억	502925	N	N	146	N	N
42	20240621	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18600	-400	5	-2.11	3578309360	190828	218.45	18970	18990	18500	24700	13300	19000	18751.98	2.69	-7037	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3525	13.18	5.79	12	1.01	1411.00	3210.00	54300	20230721	-65.75	8220	20230615	126.28	26250	-29.14	20240126	18500	0.54	20240621	54300	-65.75	20230721	9540	94.97	20230621	3.96	N	094170	500	96 억	510533	N	N	146	N	N
43	20240621	150709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18650	-350	5	-1.84	3400593410	181292	207.53	18970	18990	18500	24700	13300	19000	18757.54	2.69	-7466	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3535	13.22	5.81	12	0.96	1411.00	3210.00	54300	20230721	-65.65	8220	20230615	126.89	26250	-28.95	20240126	18500	0.81	20240621	54300	-65.65	20230721	9540	95.49	20230621	3.96	N	094170	500	96 억	510533	N	N	8	N	N
44	20240621	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18540	-460	5	-2.42	2929431970	155930	178.50	18970	18990	18500	24700	13300	19000	18786.83	2.69	-7069	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3514	13.14	5.78	12	0.82	1411.00	3210.00	54300	20230721	-65.86	8220	20230615	125.55	26250	-29.37	20240126	18500	0.22	20240621	54300	-65.86	20230721	9540	94.34	20230621	3.96	N	094170	500	96 억	510533	N	N	8	N	N
45	20240621	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18730	-270	5	-1.42	2174426080	115404	132.11	18970	18990	18700	24700	13300	19000	18841.85	2.69	-7244	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3550	13.27	5.83	12	0.61	1411.00	3210.00	54300	20230721	-65.51	8220	20230615	127.86	26250	-28.65	20240126	18700	0.16	20240621	54300	-65.51	20230721	9540	96.33	20230621	3.96	N	094170	500	96 억	510533	N	N	8	N	N
46	20240621	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18830	-170	5	-0.89	1561812410	82746	94.72	18970	18990	18800	24700	13300	19000	18874.77	2.69	-6874	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3569	13.35	5.87	12	0.44	1411.00	3210.00	54300	20230721	-65.32	8220	20230615	129.08	26250	-28.27	20240126	18800	0.16	20240621	54300	-65.32	20230721	9540	97.38	20230621	3.96	N	094170	500	96 억	510533	N	N	8	N	N
47	20240621	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18850	-150	5	-0.79	1252976490	66341	75.94	18970	18990	18840	24700	13300	19000	18886.90	2.69	-6643	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3573	13.36	5.87	12	0.35	1411.00	3210.00	54300	20230721	-65.29	8220	20230615	129.32	26250	-28.19	20240126	18820	0.16	20240315	54300	-65.29	20230721	9540	97.59	20230621	3.96	N	094170	500	96 억	510533	N	N	8	N	N
48	20240621	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18870	-130	5	-0.68	783680540	41470	47.47	18970	18990	18840	24700	13300	19000	18897.52	2.69	-3394	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3576	13.37	5.88	12	0.22	1411.00	3210.00	54300	20230721	-65.25	8220	20230615	129.56	26250	-28.11	20240126	18820	0.27	20240315	54300	-65.25	20230721	9540	97.80	20230621	3.96	N	094170	500	96 억	510533	N	N	8	N	N
49	20240621	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18950	-50	5	-0.26	113549490	5992	6.86	18970	18990	18920	24700	13300	19000	18950.14	2.69	-1748	19133	19066	18993	18926	18853	19030	18890	97	5700	500	13300	10	1	18952781	3592	13.43	5.90	12	0.03	1411.00	3210.00	54300	20230721	-65.10	8220	20230615	130.54	26250	-27.81	20240126	18820	0.69	20240315	54300	-65.10	20230721	9540	98.64	20230621	3.96	N	094170	500	96 억	510533	N	N	8	N	N
50	20240620	160706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	30	2	0.16	1624615090	85586	96.64	19050	19060	18920	24650	13280	18970	18982.25	2.71	-3015	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3601	13.47	5.92	12	0.45	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8630	120.16	20230620	3.97	N	094170	500	96 억	513548	N	N	8	N	N
51	20240620	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18980	10	2	0.05	1511109730	79609	89.89	19050	19060	18920	24650	13280	18970	18981.64	2.71	-2647	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3597	13.45	5.91	12	0.42	1411.00	3210.00	54300	20230721	-65.05	8130	20230614	133.46	26250	-27.70	20240126	18820	0.85	20240315	54300	-65.05	20230721	8630	119.93	20230620	3.97	N	094170	500	96 억	513548	N	N	1	N	N
52	20240620	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18970	0	3	0.00	1262296860	66490	75.08	19050	19060	18920	24650	13280	18970	18984.76	2.71	-2613	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3595	13.44	5.91	12	0.35	1411.00	3210.00	54300	20230721	-65.06	8130	20230614	133.33	26250	-27.73	20240126	18820	0.80	20240315	54300	-65.06	20230721	8630	119.81	20230620	3.97	N	094170	500	96 억	513548	N	N	1	N	N
53	20240620	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18980	10	2	0.05	1010596980	53222	60.10	19050	19060	18920	24650	13280	18970	18988.33	2.71	-2431	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3597	13.45	5.91	12	0.28	1411.00	3210.00	54300	20230721	-65.05	8130	20230614	133.46	26250	-27.70	20240126	18820	0.85	20240315	54300	-65.05	20230721	8630	119.93	20230620	3.97	N	094170	500	96 억	513548	N	N	1	N	N
54	20240620	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18980	10	2	0.05	858197320	45197	51.03	19050	19060	18920	24650	13280	18970	18987.93	2.71	-2250	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3597	13.45	5.91	12	0.24	1411.00	3210.00	54300	20230721	-65.05	8130	20230614	133.46	26250	-27.70	20240126	18820	0.85	20240315	54300	-65.05	20230721	8630	119.93	20230620	3.97	N	094170	500	96 억	513548	N	N	1	N	N
55	20240620	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	20	2	0.11	731366980	38516	43.49	19050	19060	18920	24650	13280	18970	18988.65	2.71	-2250	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3599	13.46	5.92	12	0.20	1411.00	3210.00	54300	20230721	-65.03	8130	20230614	133.58	26250	-27.66	20240126	18820	0.90	20240315	54300	-65.03	20230721	8630	120.05	20230620	3.97	N	094170	500	96 억	513548	N	N	1	N	N
56	20240620	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19010	40	2	0.21	392065780	20654	23.32	19050	19060	18920	24650	13280	18970	18982.56	2.71	-338	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3603	13.47	5.92	12	0.11	1411.00	3210.00	54300	20230721	-64.99	8130	20230614	133.83	26250	-27.58	20240126	18820	1.01	20240315	54300	-64.99	20230721	8630	120.28	20230620	3.97	N	094170	500	96 억	513548	N	N	1	N	N
57	20240620	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18930	-40	5	-0.21	142354710	7503	8.47	19050	19050	18920	24650	13280	18970	18973.04	2.71	-650	19223	19096	19023	18896	18823	19160	18960	97	5680	500	13270	10	1	18952781	3588	13.42	5.90	12	0.04	1411.00	3210.00	54300	20230721	-65.14	8130	20230614	132.84	26250	-27.89	20240126	18820	0.58	20240315	54300	-65.14	20230721	8630	119.35	20230620	3.97	N	094170	500	96 억	513548	N	N	1	N	N
58	20240619	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18970	-10	5	-0.05	1658625060	87330	73.78	18950	19150	18950	24650	13290	18980	18992.68	2.69	3666	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3595	13.44	5.91	12	0.46	1411.00	3210.00	54300	20230721	-65.06	8130	20230614	133.33	26250	-27.73	20240126	18820	0.80	20240315	54300	-65.06	20230721	8270	129.38	20230619	3.87	N	094170	500	96 억	509526	N	N	1	N	N
59	20240619	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	20	2	0.11	1479424360	77886	65.80	18950	19150	18950	24650	13290	18980	18994.74	2.69	4352	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3601	13.47	5.92	12	0.41	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8270	129.75	20230619	3.87	N	094170	500	96 억	509526	N	N	7	N	N
60	20240619	140710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	10	2	0.05	1241181660	65341	55.20	18950	19150	18950	24650	13290	18980	18995.45	2.69	5775	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3599	13.46	5.92	12	0.34	1411.00	3210.00	54300	20230721	-65.03	8130	20230614	133.58	26250	-27.66	20240126	18820	0.90	20240315	54300	-65.03	20230721	8270	129.63	20230619	3.87	N	094170	500	96 억	509526	N	N	7	N	N
61	20240619	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	10	2	0.05	1112551250	58565	49.48	18950	19150	18950	24650	13290	18980	18996.86	2.69	5790	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3599	13.46	5.92	12	0.31	1411.00	3210.00	54300	20230721	-65.03	8130	20230614	133.58	26250	-27.66	20240126	18820	0.90	20240315	54300	-65.03	20230721	8270	129.63	20230619	3.87	N	094170	500	96 억	509526	N	N	7	N	N
62	20240619	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19010	30	2	0.16	932207790	49081	41.46	18950	19150	18950	24650	13290	18980	18993.25	2.69	6374	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3603	13.47	5.92	12	0.26	1411.00	3210.00	54300	20230721	-64.99	8130	20230614	133.83	26250	-27.58	20240126	18820	1.01	20240315	54300	-64.99	20230721	8270	129.87	20230619	3.87	N	094170	500	96 억	509526	N	N	7	N	N
63	20240619	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	20	2	0.11	723944920	38113	32.20	18950	19150	18950	24650	13290	18980	18994.70	2.69	7383	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3601	13.47	5.92	12	0.20	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8270	129.75	20230619	3.87	N	094170	500	96 억	509526	N	N	7	N	N
64	20240619	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	10	2	0.05	570670770	30039	25.38	18950	19150	18950	24650	13290	18980	18997.66	2.69	7031	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3599	13.46	5.92	12	0.16	1411.00	3210.00	54300	20230721	-65.03	8130	20230614	133.58	26250	-27.66	20240126	18820	0.90	20240315	54300	-65.03	20230721	8270	129.63	20230619	3.87	N	094170	500	96 억	509526	N	N	7	N	N
65	20240619	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	100	2	0.53	213560870	11233	9.49	18950	19150	18950	24650	13290	18980	19011.92	2.69	5519	19360	19170	19060	18870	18760	19115	18815	97	5670	500	13280	10	1	18952781	3616	13.52	5.94	12	0.06	1411.00	3210.00	54300	20230721	-64.86	8130	20230614	134.69	26250	-27.31	20240126	18820	1.38	20240315	54300	-64.86	20230721	8270	130.71	20230619	3.87	N	094170	500	96 억	509526	N	N	7	N	N
66	20240618	160700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18980	-60	5	-0.32	2222690190	116784	77.68	19110	19250	18950	24750	13330	19040	19032.66	2.75	-11479	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3597	13.45	5.91	12	0.62	1411.00	3210.00	54300	20230721	-65.05	8130	20230614	133.46	26250	-27.70	20240126	18820	0.85	20240315	54300	-65.05	20230721	8270	129.50	20230619	3.87	N	094170	500	96 억	522034	N	N	7	N	N
67	20240618	150659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18960	-80	5	-0.42	2072487740	108869	72.41	19110	19250	18950	24750	13330	19040	19036.53	2.75	-9283	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3593	13.44	5.91	12	0.57	1411.00	3210.00	54300	20230721	-65.08	8130	20230614	133.21	26250	-27.77	20240126	18820	0.74	20240315	54300	-65.08	20230721	8270	129.26	20230619	3.87	N	094170	500	96 억	522034	N	N	70	N	N
68	20240618	140700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18970	-70	5	-0.37	1754732490	92111	61.27	19110	19250	18960	24750	13330	19040	19050.19	2.75	-7160	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3595	13.44	5.91	12	0.49	1411.00	3210.00	54300	20230721	-65.06	8130	20230614	133.33	26250	-27.73	20240126	18820	0.80	20240315	54300	-65.06	20230721	8270	129.38	20230619	3.87	N	094170	500	96 억	522034	N	N	70	N	N
69	20240618	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-40	5	-0.21	1442691640	75670	50.33	19110	19250	18990	24750	13330	19040	19065.57	2.75	-5651	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3601	13.47	5.92	12	0.40	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8270	129.75	20230619	3.87	N	094170	500	96 억	522034	N	N	70	N	N
70	20240618	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19020	-20	5	-0.11	1111139880	58227	38.73	19110	19250	19010	24750	13330	19040	19082.90	2.75	-3639	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3605	13.48	5.93	12	0.31	1411.00	3210.00	54300	20230721	-64.97	8130	20230614	133.95	26250	-27.54	20240126	18820	1.06	20240315	54300	-64.97	20230721	8270	129.99	20230619	3.87	N	094170	500	96 억	522034	N	N	70	N	N
71	20240618	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	20	2	0.11	869354080	45533	30.29	19110	19250	19010	24750	13330	19040	19092.84	2.75	-2739	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3612	13.51	5.94	12	0.24	1411.00	3210.00	54300	20230721	-64.90	8130	20230614	134.44	26250	-27.39	20240126	18820	1.28	20240315	54300	-64.90	20230721	8270	130.47	20230619	3.87	N	094170	500	96 억	522034	N	N	70	N	N
72	20240618	100702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19040	0	3	0.00	644190020	33709	22.42	19110	19250	19040	24750	13330	19040	19110.33	2.75	405	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3609	13.49	5.93	12	0.18	1411.00	3210.00	54300	20230721	-64.94	8130	20230614	134.19	26250	-27.47	20240126	18820	1.17	20240315	54300	-64.94	20230721	8270	130.23	20230619	3.87	N	094170	500	96 억	522034	N	N	70	N	N
73	20240618	090708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	140	2	0.74	118645090	6186	4.11	19110	19250	19110	24750	13330	19040	19179.61	2.75	-776	19786	19412	19226	18852	18666	19320	18760	97	5710	500	13320	10	1	18952781	3635	13.59	5.98	12	0.03	1411.00	3210.00	54300	20230721	-64.68	8130	20230614	135.92	26250	-26.93	20240126	18820	1.91	20240315	54300	-64.68	20230721	8270	131.92	20230619	3.87	N	094170	500	96 억	522034	N	N	70	N	N
74	20240617	160657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19040	-540	5	-2.76	2861643810	148555	45.66	19600	19600	19040	25450	13710	19580	19264.59	2.92	-30645	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3609	13.49	5.93	12	0.78	1411.00	3210.00	54300	20230721	-64.94	8130	20230614	134.19	26250	-27.47	20240126	18820	1.17	20240315	54300	-64.94	20230721	8270	130.23	20230619	3.81	N	094170	500	96 억	552986	N	N	70	N	N
75	20240617	150702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	-500	5	-2.55	2657842990	137861	42.38	19600	19600	19050	25450	13710	19580	19279.04	2.92	-30286	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3616	13.52	5.94	12	0.73	1411.00	3210.00	54300	20230721	-64.86	8130	20230614	134.69	26250	-27.31	20240126	18820	1.38	20240315	54300	-64.86	20230721	8270	130.71	20230619	3.81	N	094170	500	96 억	552986	N	N	169	N	N
76	20240617	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19170	-410	5	-2.09	2179941510	112848	34.69	19600	19600	19150	25450	13710	19580	19317.38	2.92	-19782	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3633	13.59	5.97	12	0.60	1411.00	3210.00	54300	20230721	-64.70	8130	20230614	135.79	26250	-26.97	20240126	18820	1.86	20240315	54300	-64.70	20230721	8270	131.80	20230619	3.81	N	094170	500	96 억	552986	N	N	169	N	N
77	20240617	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19200	-380	5	-1.94	1854572920	95875	29.47	19600	19600	19170	25450	13710	19580	19343.53	2.92	-19620	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3639	13.61	5.98	12	0.51	1411.00	3210.00	54300	20230721	-64.64	8130	20230614	136.16	26250	-26.86	20240126	18820	2.02	20240315	54300	-64.64	20230721	8270	132.16	20230619	3.81	N	094170	500	96 억	552986	N	N	169	N	N
78	20240617	120656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19290	-290	5	-1.48	1667016070	86123	26.47	19600	19600	19170	25450	13710	19580	19356.09	2.92	-17841	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3656	13.67	6.01	12	0.45	1411.00	3210.00	54300	20230721	-64.48	8130	20230614	137.27	26250	-26.51	20240126	18820	2.50	20240315	54300	-64.48	20230721	8270	133.25	20230619	3.81	N	094170	500	96 억	552986	N	N	169	N	N
79	20240617	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19290	-290	5	-1.48	1224081930	63077	19.39	19600	19600	19270	25450	13710	19580	19406.01	2.92	-12487	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3656	13.67	6.01	12	0.33	1411.00	3210.00	54300	20230721	-64.48	8130	20230614	137.27	26250	-26.51	20240126	18820	2.50	20240315	54300	-64.48	20230721	8270	133.25	20230619	3.81	N	094170	500	96 억	552986	N	N	169	N	N
80	20240617	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19340	-240	5	-1.23	971736050	50006	15.37	19600	19600	19290	25450	13710	19580	19432.24	2.92	-7653	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3665	13.71	6.02	12	0.26	1411.00	3210.00	54300	20230721	-64.38	8130	20230614	137.88	26250	-26.32	20240126	18820	2.76	20240315	54300	-64.38	20230721	8270	133.86	20230619	3.81	N	094170	500	96 억	552986	N	N	169	N	N
81	20240617	090655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19480	-100	5	-0.51	208464820	10693	3.29	19600	19600	19410	25450	13710	19580	19495.04	2.92	-3872	20240	19910	19380	19050	18520	20075	19215	97	5870	500	13700	10	1	18952781	3692	13.81	6.07	12	0.06	1411.00	3210.00	54300	20230721	-64.13	8130	20230614	139.61	26250	-25.79	20240126	18820	3.51	20240315	54300	-64.13	20230721	8270	135.55	20230619	3.81	N	094170	500	96 억	552986	N	N	169	N	N
82	20240614	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19580	490	2	2.57	6216715240	322732	210.36	19090	19710	18850	24800	13370	19090	19260.92	2.82	61985	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3711	13.88	6.10	12	1.70	1411.00	3210.00	54300	20230721	-63.94	8130	20230614	140.84	26250	-25.41	20240126	18820	4.04	20240315	54300	-63.94	20230721	8130	140.84	20230614	3.78	N	094170	500	96 억	534070	N	N	169	N	N
83	20240614	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19570	480	2	2.51	5881240250	305604	199.19	19090	19710	18850	24800	13370	19090	19244.83	2.82	59179	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3709	13.87	6.10	12	1.61	1411.00	3210.00	54300	20230721	-63.96	8130	20230614	140.71	26250	-25.45	20240126	18820	3.99	20240315	54300	-63.96	20230721	8130	140.71	20230614	3.78	N	094170	500	96 억	534070	N	N	0	N	N
84	20240614	140556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19520	430	2	2.25	5015952890	261419	170.39	19090	19710	18850	24800	13370	19090	19187.54	2.82	48979	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3700	13.83	6.08	12	1.38	1411.00	3210.00	54300	20230721	-64.05	8130	20230614	140.10	26250	-25.64	20240126	18820	3.72	20240315	54300	-64.05	20230721	8130	140.10	20230614	3.78	N	094170	500	96 억	534070	N	N	0	N	N
85	20240614	130556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19460	370	2	1.94	4011893550	210043	136.91	19090	19460	18850	24800	13370	19090	19100.36	2.82	33446	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3688	13.79	6.06	12	1.11	1411.00	3210.00	54300	20230721	-64.16	8130	20230614	139.36	26250	-25.87	20240126	18820	3.40	20240315	54300	-64.16	20230721	8130	139.36	20230614	3.78	N	094170	500	96 억	534070	N	N	0	N	N
86	20240614	120602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19350	260	2	1.36	2843983450	149870	97.68	19090	19440	18850	24800	13370	19090	18976.06	2.82	8263	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3667	13.71	6.03	12	0.79	1411.00	3210.00	54300	20230721	-64.36	8130	20230614	138.01	26250	-26.29	20240126	18820	2.82	20240315	54300	-64.36	20230721	8130	138.01	20230614	3.78	N	094170	500	96 억	534070	N	N	0	N	N
87	20240614	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18880	-210	5	-1.10	2046496970	108308	70.59	19090	19120	18850	24800	13370	19090	18894.50	2.82	-12565	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3578	13.38	5.88	12	0.57	1411.00	3210.00	54300	20230721	-65.23	8130	20230614	132.23	26250	-28.08	20240126	18820	0.32	20240315	54300	-65.23	20230721	8130	132.23	20230614	3.78	N	094170	500	96 억	534070	N	N	0	N	N
88	20240614	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18920	-170	5	-0.89	1397357480	73902	48.17	19090	19120	18860	24800	13370	19090	18907.35	2.82	-16789	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3586	13.41	5.89	12	0.39	1411.00	3210.00	54300	20230721	-65.16	8130	20230614	132.72	26250	-27.92	20240126	18820	0.53	20240315	54300	-65.16	20230721	8130	132.72	20230614	3.78	N	094170	500	96 억	534070	N	N	0	N	N
89	20240614	090645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18950	-140	5	-0.73	371482440	19570	12.76	19090	19120	18880	24800	13370	19090	18980.19	2.82	-7568	19596	19342	19216	18962	18836	19280	18900	97	5710	500	13360	10	1	18952781	3592	13.43	5.90	12	0.10	1411.00	3210.00	54300	20230721	-65.10	8130	20230614	133.09	26250	-27.81	20240126	18820	0.69	20240315	54300	-65.10	20230721	8130	133.09	20230614	3.78	N	094170	500	96 억	534070	N	N	0	N	N
90	20240613	160637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19090	-70	5	-0.37	2915603340	151632	136.38	19200	19470	19090	24900	13420	19160	19228.89	2.83	-1656	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3618	13.53	5.95	12	0.80	1411.00	3210.00	54300	20230721	-64.84	8130	20230614	134.81	26250	-27.28	20240126	18820	1.43	20240315	54300	-64.84	20230721	8130	134.81	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
91	20240613	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	-20	5	-0.10	2606723760	135475	121.85	19200	19470	19130	24900	13420	19160	19241.36	2.83	2435	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3628	13.56	5.96	12	0.71	1411.00	3210.00	54300	20230721	-64.75	8130	20230614	135.42	26250	-27.09	20240126	18820	1.70	20240315	54300	-64.75	20230721	8130	135.42	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
92	20240613	140641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	-10	5	-0.05	2401969700	124783	112.23	19200	19470	19140	24900	13420	19160	19249.17	2.83	2069	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3629	13.57	5.97	12	0.66	1411.00	3210.00	54300	20230721	-64.73	8130	20230614	135.55	26250	-27.05	20240126	18820	1.75	20240315	54300	-64.73	20230721	8130	135.55	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
93	20240613	130641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19250	90	2	0.47	2122229590	110197	99.11	19200	19470	19140	24900	13420	19160	19258.51	2.83	1885	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3648	13.64	6.00	12	0.58	1411.00	3210.00	54300	20230721	-64.55	8130	20230614	136.78	26250	-26.67	20240126	18820	2.28	20240315	54300	-64.55	20230721	8130	136.78	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
94	20240613	120643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19220	60	2	0.31	2007277010	104224	93.74	19200	19470	19140	24900	13420	19160	19259.26	2.83	1203	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3643	13.62	5.99	12	0.55	1411.00	3210.00	54300	20230721	-64.60	8130	20230614	136.41	26250	-26.78	20240126	18820	2.13	20240315	54300	-64.60	20230721	8130	136.41	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
95	20240613	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19190	30	2	0.16	1677813820	87052	78.30	19200	19470	19140	24900	13420	19160	19273.70	2.83	-547	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3637	13.60	5.98	12	0.46	1411.00	3210.00	54300	20230721	-64.66	8130	20230614	136.04	26250	-26.90	20240126	18820	1.97	20240315	54300	-64.66	20230721	8130	136.04	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
96	20240613	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19280	120	2	0.63	1289136480	66797	60.08	19200	19470	19180	24900	13420	19160	19299.32	2.83	8584	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3654	13.66	6.01	12	0.35	1411.00	3210.00	54300	20230721	-64.49	8130	20230614	137.15	26250	-26.55	20240126	18820	2.44	20240315	54300	-64.49	20230721	8130	137.15	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
97	20240613	090645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19230	70	2	0.37	161484550	8397	7.55	19200	19290	19200	24900	13420	19160	19231.22	2.83	3126	19293	19226	19133	19066	18973	19260	19100	97	5740	500	13410	10	1	18952781	3645	13.63	5.99	12	0.04	1411.00	3210.00	54300	20230721	-64.59	8130	20230614	136.53	26250	-26.74	20240126	18820	2.18	20240315	54300	-64.59	20230721	8130	136.53	20230614	3.70	N	094170	500	96 억	535663	N	N	1	N	N
98	20240612	160631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19160	100	2	0.52	2107773780	110362	70.00	19100	19200	19040	24750	13350	19060	19098.57	2.80	5762	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3631	13.58	5.97	12	0.58	1411.00	3210.00	54300	20230721	-64.71	8130	20230614	135.67	26250	-27.01	20240126	18820	1.81	20240315	54300	-64.71	20230721	8130	135.67	20230614	3.72	N	094170	500	96 억	529964	N	N	1	N	N
99	20240612	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	90	2	0.47	1986542750	104033	65.99	19100	19200	19040	24750	13350	19060	19095.33	2.80	5438	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3629	13.57	5.97	12	0.55	1411.00	3210.00	54300	20230721	-64.73	8130	20230614	135.55	26250	-27.05	20240126	18820	1.75	20240315	54300	-64.73	20230721	8130	135.55	20230614	3.72	N	094170	500	96 억	529964	N	N	3	N	N
100	20240612	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19130	70	2	0.37	1777575290	93107	59.06	19100	19200	19040	24750	13350	19060	19091.77	2.80	4578	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3626	13.56	5.96	12	0.49	1411.00	3210.00	54300	20230721	-64.77	8130	20230614	135.30	26250	-27.12	20240126	18820	1.65	20240315	54300	-64.77	20230721	8130	135.30	20230614	3.72	N	094170	500	96 억	529964	N	N	3	N	N
101	20240612	130637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19190	130	2	0.68	1695256820	88808	56.33	19100	19200	19040	24750	13350	19060	19089.03	2.80	4207	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3637	13.60	5.98	12	0.47	1411.00	3210.00	54300	20230721	-64.66	8130	20230614	136.04	26250	-26.90	20240126	18820	1.97	20240315	54300	-64.66	20230721	8130	136.04	20230614	3.72	N	094170	500	96 억	529964	N	N	3	N	N
102	20240612	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	10	2	0.05	1412604430	74012	46.95	19100	19200	19040	24750	13350	19060	19086.18	2.80	192	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3614	13.52	5.94	12	0.39	1411.00	3210.00	54300	20230721	-64.88	8130	20230614	134.56	26250	-27.35	20240126	18820	1.33	20240315	54300	-64.88	20230721	8130	134.56	20230614	3.72	N	094170	500	96 억	529964	N	N	3	N	N
103	20240612	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	0	3	0.00	1215253890	63662	40.38	19100	19200	19040	24750	13350	19060	19089.18	2.80	-408	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3612	13.51	5.94	12	0.34	1411.00	3210.00	54300	20230721	-64.90	8130	20230614	134.44	26250	-27.39	20240126	18820	1.28	20240315	54300	-64.90	20230721	8130	134.44	20230614	3.72	N	094170	500	96 억	529964	N	N	3	N	N
104	20240612	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	0	3	0.00	675345030	35356	22.43	19100	19200	19040	24750	13350	19060	19101.36	2.80	-2320	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3612	13.51	5.94	12	0.19	1411.00	3210.00	54300	20230721	-64.90	8130	20230614	134.44	26250	-27.39	20240126	18820	1.28	20240315	54300	-64.90	20230721	8130	134.44	20230614	3.72	N	094170	500	96 억	529964	N	N	3	N	N
105	20240612	090634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19050	-10	5	-0.05	89326180	4684	2.97	19100	19140	19040	24750	13350	19060	19070.63	2.80	-589	19626	19342	19146	18862	18666	19300	18820	97	5690	500	13340	10	1	18952781	3611	13.50	5.93	12	0.02	1411.00	3210.00	54300	20230721	-64.92	8130	20230614	134.32	26250	-27.43	20240126	18820	1.22	20240315	54300	-64.92	20230721	8130	134.32	20230614	3.72	N	094170	500	96 억	529964	N	N	3	N	N
106	20240610	160628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-180	5	-0.94	2523212870	132874	121.15	19180	19180	18920	24900	13430	19180	18988.92	2.67	3683	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3601	13.47	5.92	12	0.70	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8130	133.70	20230614	3.75	N	094170	500	96 억	505696	N	N	12	N	N
107	20240610	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18980	-200	5	-1.04	2275961360	119850	109.27	19180	19180	18920	24900	13430	19180	18989.44	2.67	4670	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3597	13.45	5.91	12	0.63	1411.00	3210.00	54300	20230721	-65.05	8130	20230614	133.46	26250	-27.70	20240126	18820	0.85	20240315	54300	-65.05	20230721	8130	133.46	20230614	3.75	N	094170	500	96 억	505696	N	N	7	N	N
108	20240610	140631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19020	-160	5	-0.83	2030268260	106908	97.47	19180	19180	18920	24900	13430	19180	18990.08	2.67	4898	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3605	13.48	5.93	12	0.56	1411.00	3210.00	54300	20230721	-64.97	8130	20230614	133.95	26250	-27.54	20240126	18820	1.06	20240315	54300	-64.97	20230721	8130	133.95	20230614	3.75	N	094170	500	96 억	505696	N	N	7	N	N
109	20240610	130629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-180	5	-0.94	1662271600	87524	79.80	19180	19180	18920	24900	13430	19180	18991.31	2.67	-1645	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3601	13.47	5.92	12	0.46	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8130	133.70	20230614	3.75	N	094170	500	96 억	505696	N	N	7	N	N
110	20240610	120629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-180	5	-0.94	1356679550	71423	65.12	19180	19180	18920	24900	13430	19180	18993.94	2.67	-1649	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3601	13.47	5.92	12	0.38	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8130	133.70	20230614	3.75	N	094170	500	96 억	505696	N	N	7	N	N
111	20240610	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-180	5	-0.94	1234764800	65002	59.27	19180	19180	18920	24900	13430	19180	18994.64	2.67	-2139	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3601	13.47	5.92	12	0.34	1411.00	3210.00	54300	20230721	-65.01	8130	20230614	133.70	26250	-27.62	20240126	18820	0.96	20240315	54300	-65.01	20230721	8130	133.70	20230614	3.75	N	094170	500	96 억	505696	N	N	7	N	N
112	20240610	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	-190	5	-0.99	738863210	38854	35.43	19180	19180	18920	24900	13430	19180	19014.67	2.67	-584	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3599	13.46	5.92	12	0.21	1411.00	3210.00	54300	20230721	-65.03	8130	20230614	133.58	26250	-27.66	20240126	18820	0.90	20240315	54300	-65.03	20230721	8130	133.58	20230614	3.75	N	094170	500	96 억	505696	N	N	7	N	N
113	20240610	090635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	-100	5	-0.52	101696640	5316	4.85	19180	19180	19080	24900	13430	19180	19126.18	2.67	-1365	19380	19280	19160	19060	18940	19330	19110	97	5720	500	13420	10	1	18952781	3616	13.52	5.94	12	0.03	1411.00	3210.00	54300	20230721	-64.86	8130	20230614	134.69	26250	-27.31	20240126	18820	1.38	20240315	54300	-64.86	20230721	8130	134.69	20230614	3.75	N	094170	500	96 억	505696	N	N	7	N	N
114	20240607	160651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	100	2	0.52	2042860610	106789	84.53	19100	19260	19040	24800	13360	19080	19129.35	2.62	9752	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3635	13.59	5.98	12	0.56	1411.00	3210.00	54300	20230721	-64.68	8130	20230614	135.92	26250	-26.93	20240126	18820	1.91	20240315	54300	-64.68	20230721	8130	135.92	20230614	3.69	N	094170	500	96 억	495940	N	N	7	N	N
115	20240607	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	60	2	0.31	1707507490	89311	70.69	19100	19260	19040	24800	13360	19080	19118.71	2.62	3607	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3628	13.56	5.96	12	0.47	1411.00	3210.00	54300	20230721	-64.75	8130	20230614	135.42	26250	-27.09	20240126	18820	1.70	20240315	54300	-64.75	20230721	8130	135.42	20230614	3.69	N	094170	500	96 억	495940	N	N	0	N	N
116	20240607	140651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19160	80	2	0.42	1543397910	80742	63.91	19100	19260	19040	24800	13360	19080	19115.22	2.62	3921	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3631	13.58	5.97	12	0.43	1411.00	3210.00	54300	20230721	-64.71	8130	20230614	135.67	26250	-27.01	20240126	18820	1.81	20240315	54300	-64.71	20230721	8130	135.67	20230614	3.69	N	094170	500	96 억	495940	N	N	0	N	N
117	20240607	130647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	60	2	0.31	1390811140	72770	57.60	19100	19260	19040	24800	13360	19080	19112.46	2.62	4358	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3628	13.56	5.96	12	0.38	1411.00	3210.00	54300	20230721	-64.75	8130	20230614	135.42	26250	-27.09	20240126	18820	1.70	20240315	54300	-64.75	20230721	8130	135.42	20230614	3.69	N	094170	500	96 억	495940	N	N	0	N	N
118	20240607	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	-20	5	-0.10	1188958380	62208	49.24	19100	19260	19040	24800	13360	19080	19112.67	2.62	4365	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3612	13.51	5.94	12	0.33	1411.00	3210.00	54300	20230721	-64.90	8130	20230614	134.44	26250	-27.39	20240126	18820	1.28	20240315	54300	-64.90	20230721	8130	134.44	20230614	3.69	N	094170	500	96 억	495940	N	N	0	N	N
119	20240607	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19090	10	2	0.05	890341360	46545	36.84	19100	19260	19040	24800	13360	19080	19128.70	2.62	5992	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3618	13.53	5.95	12	0.25	1411.00	3210.00	54300	20230721	-64.84	8130	20230614	134.81	26250	-27.28	20240126	18820	1.43	20240315	54300	-64.84	20230721	8130	134.81	20230614	3.69	N	094170	500	96 억	495940	N	N	0	N	N
120	20240607	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	70	2	0.37	537950470	28077	22.22	19100	19260	19050	24800	13360	19080	19160.06	2.62	7794	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3629	13.57	5.97	12	0.15	1411.00	3210.00	54300	20230721	-64.73	8130	20230614	135.55	26250	-27.05	20240126	18820	1.75	20240315	54300	-64.73	20230721	8130	135.55	20230614	3.69	N	094170	500	96 억	495940	N	N	0	N	N
121	20240607	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	70	2	0.37	119251450	6246	4.94	19100	19150	19050	24800	13360	19080	19092.62	2.62	1294	19413	19246	19153	18986	18893	19200	18940	97	5720	500	13350	10	1	18952781	3629	13.57	5.97	12	0.03	1411.00	3210.00	54300	20230721	-64.73	8130	20230614	135.55	26250	-27.05	20240126	18820	1.75	20240315	54300	-64.73	20230721	8130	135.55	20230614	3.69	N	094170	500	96 억	495940	N	N	0	N	N
122	20240605	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	40	2	0.21	2345559270	122509	128.98	19250	19320	19060	24750	13330	19040	19146.84	2.62	-1138	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3616	13.52	5.94	12	0.65	1411.00	3210.00	54300	20230721	-64.86	8130	20230614	134.69	26250	-27.31	20240126	18820	1.38	20240315	54300	-64.86	20230721	8130	134.69	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
123	20240605	150645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19090	50	2	0.26	2174058500	113521	119.51	19250	19320	19060	24750	13330	19040	19151.63	2.62	4270	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3618	13.53	5.95	12	0.60	1411.00	3210.00	54300	20230721	-64.84	8130	20230614	134.81	26250	-27.28	20240126	18820	1.43	20240315	54300	-64.84	20230721	8130	134.81	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
124	20240605	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	40	2	0.21	1905477290	99453	104.70	19250	19320	19060	24750	13330	19040	19160.16	2.62	4195	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3616	13.52	5.94	12	0.52	1411.00	3210.00	54300	20230721	-64.86	8130	20230614	134.69	26250	-27.31	20240126	18820	1.38	20240315	54300	-64.86	20230721	8130	134.69	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
125	20240605	130648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19100	60	2	0.32	1687904540	88049	92.70	19250	19320	19060	24750	13330	19040	19170.77	2.62	3628	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3620	13.54	5.95	12	0.46	1411.00	3210.00	54300	20230721	-64.83	8130	20230614	134.93	26250	-27.24	20240126	18820	1.49	20240315	54300	-64.83	20230721	8130	134.93	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
126	20240605	120645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	70	2	0.37	1532475920	79917	84.14	19250	19320	19060	24750	13330	19040	19176.67	2.62	3394	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3622	13.54	5.95	12	0.42	1411.00	3210.00	54300	20230721	-64.81	8130	20230614	135.06	26250	-27.20	20240126	18820	1.54	20240315	54300	-64.81	20230721	8130	135.06	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
127	20240605	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	110	2	0.58	991574430	51649	54.38	19250	19320	19070	24750	13330	19040	19199.82	2.62	3286	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3629	13.57	5.97	12	0.27	1411.00	3210.00	54300	20230721	-64.73	8130	20230614	135.55	26250	-27.05	20240126	18820	1.75	20240315	54300	-64.73	20230721	8130	135.55	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
128	20240605	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	100	2	0.53	849806170	44248	46.58	19250	19320	19070	24750	13330	19040	19207.35	2.62	2708	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3628	13.56	5.96	12	0.23	1411.00	3210.00	54300	20230721	-64.75	8130	20230614	135.42	26250	-27.09	20240126	18820	1.70	20240315	54300	-64.75	20230721	8130	135.42	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
129	20240605	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	100	2	0.53	140781240	7338	7.73	19250	19250	19130	24750	13330	19040	19195.42	2.62	-836	19293	19166	19093	18966	18893	19140	18940	97	5710	500	13320	10	1	18952781	3628	13.56	5.96	12	0.04	1411.00	3210.00	54300	20230721	-64.75	8130	20230614	135.42	26250	-27.09	20240126	18820	1.70	20240315	54300	-64.75	20230721	8130	135.42	20230614	3.65	N	094170	500	96 억	497078	N	N	9	N	N
130	20240604	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19040	0	3	0.00	1801420920	94215	44.24	19040	19220	19020	24750	13330	19040	19120.74	2.69	-12321	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3609	13.49	5.93	12	0.50	1411.00	3210.00	54300	20230721	-64.94	8130	20230614	134.19	26250	-27.47	20240126	18820	1.17	20240315	54300	-64.94	20230721	8130	134.19	20230614	3.62	N	094170	500	96 억	509399	N	N	9	N	N
131	20240604	150641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	40	2	0.21	1523144720	79608	37.38	19040	19220	19020	24750	13330	19040	19133.09	2.69	-12588	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3616	13.52	5.94	12	0.42	1411.00	3210.00	54300	20230721	-64.86	8130	20230614	134.69	26250	-27.31	20240126	18820	1.38	20240315	54300	-64.86	20230721	8130	134.69	20230614	3.62	N	094170	500	96 억	509399	N	N	13	N	N
132	20240604	140643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19160	120	2	0.63	1284264660	67119	31.52	19040	19220	19020	24750	13330	19040	19134.18	2.69	-10334	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3631	13.58	5.97	12	0.35	1411.00	3210.00	54300	20230721	-64.71	8130	20230614	135.67	26250	-27.01	20240126	18820	1.81	20240315	54300	-64.71	20230721	8130	135.67	20230614	3.62	N	094170	500	96 억	509399	N	N	13	N	N
133	20240604	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	140	2	0.74	1161155480	60701	28.50	19040	19220	19020	24750	13330	19040	19129.14	2.69	-10218	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3635	13.59	5.98	12	0.32	1411.00	3210.00	54300	20230721	-64.68	8130	20230614	135.92	26250	-26.93	20240126	18820	1.91	20240315	54300	-64.68	20230721	8130	135.92	20230614	3.62	N	094170	500	96 억	509399	N	N	13	N	N
134	20240604	120639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	110	2	0.58	1051440280	54978	25.82	19040	19220	19020	24750	13330	19040	19124.78	2.69	-10161	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3629	13.57	5.97	12	0.29	1411.00	3210.00	54300	20230721	-64.73	8130	20230614	135.55	26250	-27.05	20240126	18820	1.75	20240315	54300	-64.73	20230721	8130	135.55	20230614	3.62	N	094170	500	96 억	509399	N	N	13	N	N
135	20240604	110636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19170	130	2	0.68	927714710	48515	22.78	19040	19220	19020	24750	13330	19040	19122.27	2.69	-9933	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3633	13.59	5.97	12	0.26	1411.00	3210.00	54300	20230721	-64.70	8130	20230614	135.79	26250	-26.97	20240126	18820	1.86	20240315	54300	-64.70	20230721	8130	135.79	20230614	3.62	N	094170	500	96 억	509399	N	N	13	N	N
136	20240604	100639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	100	2	0.53	587277120	30764	14.45	19040	19210	19020	24750	13330	19040	19089.79	2.69	-3201	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3628	13.56	5.96	12	0.16	1411.00	3210.00	54300	20230721	-64.75	8130	20230614	135.42	26250	-27.09	20240126	18820	1.70	20240315	54300	-64.75	20230721	8130	135.42	20230614	3.62	N	094170	500	96 억	509399	N	N	13	N	N
137	20240604	090639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19020	-20	5	-0.11	107351830	5634	2.65	19040	19080	19020	24750	13330	19040	19054.35	2.69	-678	19553	19296	19153	18896	18753	19225	18825	97	5710	500	13320	10	1	18952781	3605	13.48	5.93	12	0.03	1411.00	3210.00	54300	20230721	-64.97	8130	20230614	133.95	26250	-27.54	20240126	18820	1.06	20240315	54300	-64.97	20230721	8130	133.95	20230614	3.62	N	094170	500	96 억	509399	N	N	13	N	N
138	20240603	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19040	-210	5	-1.09	4034013610	210917	132.51	19360	19410	19010	25000	13480	19250	19126.89	2.96	-51428	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3609	13.49	5.93	12	1.11	1411.00	3210.00	54300	20230721	-64.94	8130	20230614	134.19	26250	-27.47	20240126	18820	1.17	20240315	54300	-64.94	20230721	8130	134.19	20230614	3.67	N	094170	500	96 억	560827	N	N	13	N	N
139	20240603	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	-190	5	-0.99	3619080210	189122	118.81	19360	19410	19040	25000	13480	19250	19136.16	2.96	-41349	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3612	13.51	5.94	12	1.00	1411.00	3210.00	54300	20230721	-64.90	8130	20230614	134.44	26250	-27.39	20240126	18820	1.28	20240315	54300	-64.90	20230721	8130	134.44	20230614	3.67	N	094170	500	96 억	560827	N	N	0	N	N
140	20240603	140630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	-140	5	-0.73	3091989680	161479	101.45	19360	19410	19050	25000	13480	19250	19147.87	2.96	-28711	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3622	13.54	5.95	12	0.85	1411.00	3210.00	54300	20230721	-64.81	8130	20230614	135.06	26250	-27.20	20240126	18820	1.54	20240315	54300	-64.81	20230721	8130	135.06	20230614	3.67	N	094170	500	96 억	560827	N	N	0	N	N
141	20240603	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	-140	5	-0.73	2458870040	128315	80.61	19360	19410	19060	25000	13480	19250	19162.69	2.96	-15193	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3622	13.54	5.95	12	0.68	1411.00	3210.00	54300	20230721	-64.81	8130	20230614	135.06	26250	-27.20	20240126	18820	1.54	20240315	54300	-64.81	20230721	8130	135.06	20230614	3.67	N	094170	500	96 억	560827	N	N	0	N	N
142	20240603	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	-180	5	-0.94	2242753840	116997	73.50	19360	19410	19060	25000	13480	19250	19169.26	2.96	-12660	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3614	13.52	5.94	12	0.62	1411.00	3210.00	54300	20230721	-64.88	8130	20230614	134.56	26250	-27.35	20240126	18820	1.33	20240315	54300	-64.88	20230721	8130	134.56	20230614	3.67	N	094170	500	96 억	560827	N	N	0	N	N
143	20240603	110627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19160	-90	5	-0.47	1513627920	78833	49.53	19360	19410	19100	25000	13480	19250	19200.37	2.96	-6083	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3631	13.58	5.97	12	0.42	1411.00	3210.00	54300	20230721	-64.71	8130	20230614	135.67	26250	-27.01	20240126	18820	1.81	20240315	54300	-64.71	20230721	8130	135.67	20230614	3.67	N	094170	500	96 억	560827	N	N	0	N	N
144	20240603	100626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19160	-90	5	-0.47	1125710760	58605	36.82	19360	19410	19100	25000	13480	19250	19208.37	2.96	-7132	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3631	13.58	5.97	12	0.31	1411.00	3210.00	54300	20230721	-64.71	8130	20230614	135.67	26250	-27.01	20240126	18820	1.81	20240315	54300	-64.71	20230721	8130	135.67	20230614	3.67	N	094170	500	96 억	560827	N	N	0	N	N
145	20240603	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19270	20	2	0.10	146672860	7600	4.77	19360	19370	19210	25000	13480	19250	19299.75	2.96	-1146	19996	19622	19336	18962	18676	19480	18820	97	5750	500	13470	10	1	18952781	3652	13.66	6.00	12	0.04	1411.00	3210.00	54300	20230721	-64.51	8130	20230614	137.02	26250	-26.59	20240126	18820	2.39	20240315	54300	-64.51	20230721	8130	137.02	20230614	3.67	N	094170	500	96 억	560827	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History