KissMeData/112290/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23400	900	2	4.00	7792100450	330736	202.05	22750	23950	22600	29250	15750	22500	23560.73	0.14	30283	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2366	-39.07	3.91	12	3.27	-599.00	5982.00	36700	20240503	-36.24	8310	20231027	181.59	36700	-36.24	20240503	10070	132.37	20240118	36700	-36.24	20240503	8310	181.59	20231027	5.49	N	112290	1000	102 억	13783	N	N	53	N	N
3	20240628	150838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23450	950	2	4.22	7427861100	315177	192.55	22750	23950	22600	29250	15750	22500	23567.54	0.14	30830	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2371	-39.15	3.92	12	3.12	-599.00	5982.00	36700	20240503	-36.10	8310	20231027	182.19	36700	-36.10	20240503	10070	132.87	20240118	36700	-36.10	20240503	8310	182.19	20231027	5.49	N	112290	1000	102 억	13783	N	N	16	N	N
4	20240628	140836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23550	1050	2	4.67	6969576500	295615	180.60	22750	23950	22600	29250	15750	22500	23576.83	0.14	29298	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2381	-39.32	3.94	12	2.92	-599.00	5982.00	36700	20240503	-35.83	8310	20231027	183.39	36700	-35.83	20240503	10070	133.86	20240118	36700	-35.83	20240503	8310	183.39	20231027	5.49	N	112290	1000	102 억	13783	N	N	16	N	N
5	20240628	130835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23900	1400	2	6.22	6487289100	275222	168.14	22750	23950	22600	29250	15750	22500	23571.43	0.14	30315	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2416	-39.90	4.00	12	2.72	-599.00	5982.00	36700	20240503	-34.88	8310	20231027	187.61	36700	-34.88	20240503	10070	137.34	20240118	36700	-34.88	20240503	8310	187.61	20231027	5.49	N	112290	1000	102 억	13783	N	N	16	N	N
6	20240628	120835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23650	1150	2	5.11	6101620000	258949	158.20	22750	23950	22600	29250	15750	22500	23563.35	0.14	24846	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2391	-39.48	3.95	12	2.56	-599.00	5982.00	36700	20240503	-35.56	8310	20231027	184.60	36700	-35.56	20240503	10070	134.86	20240118	36700	-35.56	20240503	8310	184.60	20231027	5.49	N	112290	1000	102 억	13783	N	N	16	N	N
7	20240628	110820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23600	1100	2	4.89	5661556100	240367	146.84	22750	23950	22600	29250	15750	22500	23554.15	0.14	22684	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2386	-39.40	3.95	12	2.38	-599.00	5982.00	36700	20240503	-35.69	8310	20231027	184.00	36700	-35.69	20240503	10070	134.36	20240118	36700	-35.69	20240503	8310	184.00	20231027	5.49	N	112290	1000	102 억	13783	N	N	16	N	N
8	20240628	100817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23700	1200	2	5.33	4631255750	196901	120.29	22750	23950	22600	29250	15750	22500	23521.15	0.14	21410	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2396	-39.57	3.96	12	1.95	-599.00	5982.00	36700	20240503	-35.42	8310	20231027	185.20	36700	-35.42	20240503	10070	135.35	20240118	36700	-35.42	20240503	8310	185.20	20231027	5.49	N	112290	1000	102 억	13783	N	N	16	N	N
9	20240628	090819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22750	250	2	1.11	260979550	11491	7.02	22750	22800	22600	29250	15750	22500	22713.15	0.14	1816	23133	22816	22333	22016	21533	22975	22175	103	6750	1000	13950	50	1	10110545	2300	-37.98	3.80	12	0.11	-599.00	5982.00	36700	20240503	-38.01	8310	20231027	173.77	36700	-38.01	20240503	10070	125.92	20240118	36700	-38.01	20240503	8310	173.77	20231027	5.49	N	112290	1000	102 억	13783	N	N	16	N	N
10	20240627	160813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22500	450	2	2.04	3586161800	160373	58.76	22100	22650	21850	28650	15450	22050	22360.89	0.10	3412	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2275	-37.56	3.76	12	1.59	-599.00	5982.00	36700	20240503	-38.69	8310	20231027	170.76	36700	-38.69	20240503	10070	123.44	20240118	36700	-38.69	20240503	8310	170.76	20231027	5.57	N	112290	1000	102 억	10489	N	N	16	N	N
11	20240627	150820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22250	200	2	0.91	3359054450	150246	55.05	22100	22650	21850	28650	15450	22050	22357.09	0.10	3191	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2250	-37.15	3.72	12	1.49	-599.00	5982.00	36700	20240503	-39.37	8310	20231027	167.75	36700	-39.37	20240503	10070	120.95	20240118	36700	-39.37	20240503	8310	167.75	20231027	5.57	N	112290	1000	102 억	10489	N	N	36	N	N
12	20240627	140816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22400	350	2	1.59	3066001000	137079	50.23	22100	22650	21850	28650	15450	22050	22366.74	0.10	4365	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2265	-37.40	3.74	12	1.36	-599.00	5982.00	36700	20240503	-38.96	8310	20231027	169.55	36700	-38.96	20240503	10070	122.44	20240118	36700	-38.96	20240503	8310	169.55	20231027	5.57	N	112290	1000	102 억	10489	N	N	36	N	N
13	20240627	130816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22300	250	2	1.13	2557748700	114469	41.94	22100	22650	21850	28650	15450	22050	22344.54	0.10	-450	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2255	-37.23	3.73	12	1.13	-599.00	5982.00	36700	20240503	-39.24	8310	20231027	168.35	36700	-39.24	20240503	10070	121.45	20240118	36700	-39.24	20240503	8310	168.35	20231027	5.57	N	112290	1000	102 억	10489	N	N	36	N	N
14	20240627	120819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22300	250	2	1.13	2374203700	106208	38.92	22100	22650	21850	28650	15450	22050	22354.37	0.10	-1365	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2255	-37.23	3.73	12	1.05	-599.00	5982.00	36700	20240503	-39.24	8310	20231027	168.35	36700	-39.24	20240503	10070	121.45	20240118	36700	-39.24	20240503	8310	168.35	20231027	5.57	N	112290	1000	102 억	10489	N	N	36	N	N
15	20240627	110819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22500	450	2	2.04	2095750200	93745	34.35	22100	22650	21850	28650	15450	22050	22355.96	0.10	-1663	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2275	-37.56	3.76	12	0.93	-599.00	5982.00	36700	20240503	-38.69	8310	20231027	170.76	36700	-38.69	20240503	10070	123.44	20240118	36700	-38.69	20240503	8310	170.76	20231027	5.57	N	112290	1000	102 억	10489	N	N	36	N	N
16	20240627	100818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22500	450	2	2.04	1423658350	63890	23.41	22100	22500	21850	28650	15450	22050	22283.07	0.10	1351	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2275	-37.56	3.76	12	0.63	-599.00	5982.00	36700	20240503	-38.69	8310	20231027	170.76	36700	-38.69	20240503	10070	123.44	20240118	36700	-38.69	20240503	8310	170.76	20231027	5.57	N	112290	1000	102 억	10489	N	N	36	N	N
17	20240627	090817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22400	350	2	1.59	457090550	20547	7.53	22100	22450	21850	28650	15450	22050	22246.38	0.10	-3968	23483	22766	22333	21616	21183	22550	21400	103	6600	1000	13670	50	1	10110545	2265	-37.40	3.74	12	0.20	-599.00	5982.00	36700	20240503	-38.96	8310	20231027	169.55	36700	-38.96	20240503	10070	122.44	20240118	36700	-38.96	20240503	8310	169.55	20231027	5.57	N	112290	1000	102 억	10489	N	N	36	N	N
18	20240626	160815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22050	-300	5	-1.34	5978728950	267111	98.74	22900	23050	21900	29050	15650	22350	22383.81	0.43	-33812	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2229	-36.81	3.69	12	2.64	-599.00	5982.00	36700	20240503	-39.92	8310	20231027	165.34	36700	-39.92	20240503	10070	118.97	20240118	36700	-39.92	20240503	8310	165.34	20231027	5.57	N	112290	1000	102 억	43938	N	N	36	N	N
19	20240626	150817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22050	-300	5	-1.34	5674842850	253343	93.65	22900	23050	21900	29050	15650	22350	22399.84	0.43	-36063	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2229	-36.81	3.69	12	2.51	-599.00	5982.00	36700	20240503	-39.92	8310	20231027	165.34	36700	-39.92	20240503	10070	118.97	20240118	36700	-39.92	20240503	8310	165.34	20231027	5.57	N	112290	1000	102 억	43938	N	N	377	N	N
20	20240626	140815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22050	-300	5	-1.34	4897854300	218130	80.64	22900	23050	21900	29050	15650	22350	22453.83	0.43	-39776	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2229	-36.81	3.69	12	2.16	-599.00	5982.00	36700	20240503	-39.92	8310	20231027	165.34	36700	-39.92	20240503	10070	118.97	20240118	36700	-39.92	20240503	8310	165.34	20231027	5.57	N	112290	1000	102 억	43938	N	N	377	N	N
21	20240626	130817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22050	-300	5	-1.34	4573919850	203460	75.21	22900	23050	21900	29050	15650	22350	22480.68	0.43	-40209	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2229	-36.81	3.69	12	2.01	-599.00	5982.00	36700	20240503	-39.92	8310	20231027	165.34	36700	-39.92	20240503	10070	118.97	20240118	36700	-39.92	20240503	8310	165.34	20231027	5.57	N	112290	1000	102 억	43938	N	N	377	N	N
22	20240626	120816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22050	-300	5	-1.34	4363832450	193933	71.69	22900	23050	21900	29050	15650	22350	22501.75	0.43	-40209	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2229	-36.81	3.69	12	1.92	-599.00	5982.00	36700	20240503	-39.92	8310	20231027	165.34	36700	-39.92	20240503	10070	118.97	20240118	36700	-39.92	20240503	8310	165.34	20231027	5.57	N	112290	1000	102 억	43938	N	N	377	N	N
23	20240626	110816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22100	-250	5	-1.12	4079898700	181084	66.94	22900	23050	21900	29050	15650	22350	22530.42	0.43	-38915	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2234	-36.89	3.69	12	1.79	-599.00	5982.00	36700	20240503	-39.78	8310	20231027	165.94	36700	-39.78	20240503	10070	119.46	20240118	36700	-39.78	20240503	8310	165.94	20231027	5.57	N	112290	1000	102 억	43938	N	N	377	N	N
24	20240626	100815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22350	0	3	0.00	3173722150	140112	51.80	22900	23050	22300	29050	15650	22350	22651.32	0.43	-41684	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2260	-37.31	3.74	12	1.39	-599.00	5982.00	36700	20240503	-39.10	8310	20231027	168.95	36700	-39.10	20240503	10070	121.95	20240118	36700	-39.10	20240503	8310	168.95	20231027	5.57	N	112290	1000	102 억	43938	N	N	377	N	N
25	20240626	090817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22450	100	2	0.45	665581600	29382	10.86	22900	22900	22400	29050	15650	22350	22652.70	0.43	-10604	23183	22766	22283	21866	21383	22800	21900	103	6700	1000	13850	50	1	10110545	2270	-37.48	3.75	12	0.29	-599.00	5982.00	36700	20240503	-38.83	8310	20231027	170.16	36700	-38.83	20240503	10070	122.94	20240118	36700	-38.83	20240503	8310	170.16	20231027	5.57	N	112290	1000	102 억	43938	N	N	377	N	N
26	20240625	160814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22350	-650	5	-2.83	5931024600	267369	96.51	22350	22700	21800	29900	16100	23000	22182.61	0.13	31291	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2260	-37.31	3.74	12	2.64	-599.00	5982.00	36700	20240503	-39.10	8310	20231027	168.95	36700	-39.10	20240503	10070	121.95	20240118	36700	-39.10	20240503	8310	168.95	20231027	5.72	N	112290	1000	102 억	12978	N	N	377	N	N
27	20240625	150811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22300	-700	5	-3.04	5542791050	249964	90.22	22350	22700	21800	29900	16100	23000	22174.31	0.13	31087	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2255	-37.23	3.73	12	2.47	-599.00	5982.00	36700	20240503	-39.24	8310	20231027	168.35	36700	-39.24	20240503	10070	121.45	20240118	36700	-39.24	20240503	8310	168.35	20231027	5.72	N	112290	1000	102 억	12978	N	N	261	N	N
28	20240625	140815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22250	-750	5	-3.26	4841829100	218482	78.86	22350	22700	21800	29900	16100	23000	22161.18	0.13	31173	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2250	-37.15	3.72	12	2.16	-599.00	5982.00	36700	20240503	-39.37	8310	20231027	167.75	36700	-39.37	20240503	10070	120.95	20240118	36700	-39.37	20240503	8310	167.75	20231027	5.72	N	112290	1000	102 억	12978	N	N	261	N	N
29	20240625	130815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22200	-800	5	-3.48	4305800950	194389	70.16	22350	22700	21800	29900	16100	23000	22150.38	0.13	28084	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2245	-37.06	3.71	12	1.92	-599.00	5982.00	36700	20240503	-39.51	8310	20231027	167.15	36700	-39.51	20240503	10070	120.46	20240118	36700	-39.51	20240503	8310	167.15	20231027	5.72	N	112290	1000	102 억	12978	N	N	261	N	N
30	20240625	120818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22300	-700	5	-3.04	3718281050	167942	60.62	22350	22700	21800	29900	16100	23000	22140.20	0.13	19537	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2255	-37.23	3.73	12	1.66	-599.00	5982.00	36700	20240503	-39.24	8310	20231027	168.35	36700	-39.24	20240503	10070	121.45	20240118	36700	-39.24	20240503	8310	168.35	20231027	5.72	N	112290	1000	102 억	12978	N	N	261	N	N
31	20240625	110817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22300	-700	5	-3.04	3393823350	153392	55.37	22350	22700	21800	29900	16100	23000	22125.09	0.13	19867	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2255	-37.23	3.73	12	1.52	-599.00	5982.00	36700	20240503	-39.24	8310	20231027	168.35	36700	-39.24	20240503	10070	121.45	20240118	36700	-39.24	20240503	8310	168.35	20231027	5.72	N	112290	1000	102 억	12978	N	N	261	N	N
32	20240625	100814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21900	-1100	5	-4.78	2801530000	126631	45.71	22350	22700	21800	29900	16100	23000	22123.48	0.13	20941	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2214	-36.56	3.66	12	1.25	-599.00	5982.00	36700	20240503	-40.33	8310	20231027	163.54	36700	-40.33	20240503	10070	117.48	20240118	36700	-40.33	20240503	8310	163.54	20231027	5.72	N	112290	1000	102 억	12978	N	N	261	N	N
33	20240625	090815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22450	-550	5	-2.39	528638550	23585	8.51	22350	22700	22200	29900	16100	23000	22413.86	0.13	8031	24400	23700	23200	22500	22000	23450	22250	103	6900	1000	14260	50	1	10110545	2270	-37.48	3.75	12	0.23	-599.00	5982.00	36700	20240503	-38.83	8310	20231027	170.16	36700	-38.83	20240503	10070	122.94	20240118	36700	-38.83	20240503	8310	170.16	20231027	5.72	N	112290	1000	102 억	12978	N	N	261	N	N
34	20240624	160811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23000	-1200	5	-4.96	6340832500	272736	54.68	23750	23900	22700	31450	16950	24200	23247.76	0.03	10150	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2325	-38.40	3.84	12	2.70	-599.00	5982.00	36700	20240503	-37.33	8310	20231027	176.77	36700	-37.33	20240503	10070	128.40	20240118	36700	-37.33	20240503	8310	176.77	20231027	5.74	N	112290	1000	102 억	2742	N	N	261	N	N
35	20240624	150812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23150	-1050	5	-4.34	5977217650	256923	51.51	23750	23900	22700	31450	16950	24200	23262.66	0.03	9307	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2341	-38.65	3.87	12	2.54	-599.00	5982.00	36700	20240503	-36.92	8310	20231027	178.58	36700	-36.92	20240503	10070	129.89	20240118	36700	-36.92	20240503	8310	178.58	20231027	5.74	N	112290	1000	102 억	2742	N	N	0	N	N
36	20240624	140813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22800	-1400	5	-5.79	5202008950	223219	44.75	23750	23900	22700	31450	16950	24200	23302.34	0.03	6679	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2305	-38.06	3.81	12	2.21	-599.00	5982.00	36700	20240503	-37.87	8310	20231027	174.37	36700	-37.87	20240503	10070	126.42	20240118	36700	-37.87	20240503	8310	174.37	20231027	5.74	N	112290	1000	102 억	2742	N	N	0	N	N
37	20240624	130810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23200	-1000	5	-4.13	3826916200	163240	32.73	23750	23900	23100	31450	16950	24200	23440.99	0.03	3953	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2346	-38.73	3.88	12	1.61	-599.00	5982.00	36700	20240503	-36.78	8310	20231027	179.18	36700	-36.78	20240503	10070	130.39	20240118	36700	-36.78	20240503	8310	179.18	20231027	5.74	N	112290	1000	102 억	2742	N	N	0	N	N
38	20240624	120812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23150	-1050	5	-4.34	3551446900	151379	30.35	23750	23900	23100	31450	16950	24200	23457.99	0.03	6247	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2341	-38.65	3.87	12	1.50	-599.00	5982.00	36700	20240503	-36.92	8310	20231027	178.58	36700	-36.92	20240503	10070	129.89	20240118	36700	-36.92	20240503	8310	178.58	20231027	5.74	N	112290	1000	102 억	2742	N	N	0	N	N
39	20240624	110815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23400	-800	5	-3.31	3010545350	128073	25.68	23750	23900	23150	31450	16950	24200	23503.55	0.03	7629	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2366	-39.07	3.91	12	1.27	-599.00	5982.00	36700	20240503	-36.24	8310	20231027	181.59	36700	-36.24	20240503	10070	132.37	20240118	36700	-36.24	20240503	8310	181.59	20231027	5.74	N	112290	1000	102 억	2742	N	N	0	N	N
40	20240624	100812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23600	-600	5	-2.48	1890994050	80168	16.07	23750	23900	23350	31450	16950	24200	23583.76	0.03	4199	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2386	-39.40	3.95	12	0.79	-599.00	5982.00	36700	20240503	-35.69	8310	20231027	184.00	36700	-35.69	20240503	10070	134.36	20240118	36700	-35.69	20240503	8310	184.00	20231027	5.74	N	112290	1000	102 억	2742	N	N	0	N	N
41	20240624	090812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23750	-450	5	-1.86	514554250	21719	4.35	23750	23900	23550	31450	16950	24200	23678.52	0.03	645	26366	25282	24716	23632	23066	25000	23350	103	7250	1000	15000	50	1	10110545	2401	-39.65	3.97	12	0.21	-599.00	5982.00	36700	20240503	-35.29	8310	20231027	185.80	36700	-35.29	20240503	10070	135.85	20240118	36700	-35.29	20240503	8310	185.80	20231027	5.74	N	112290	1000	102 억	2742	N	N	0	N	N
42	20240621	160746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24200	-1800	5	-6.92	12041295850	491131	206.08	25750	25800	24150	33800	18200	26000	24517.38	0.03	119	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2447	-40.40	4.05	12	4.86	-599.00	5982.00	36700	20240503	-34.06	8310	20231027	191.22	36700	-34.06	20240503	10070	140.32	20240118	36700	-34.06	20240503	8310	191.22	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
43	20240621	150745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24150	-1850	5	-7.12	11381080250	463836	194.63	25750	25800	24150	33800	18200	26000	24536.46	0.03	765	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2442	-40.32	4.04	12	4.59	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
44	20240621	140745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24250	-1750	5	-6.73	10240762000	416733	174.86	25750	25800	24150	33800	18200	26000	24573.48	0.03	1302	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2452	-40.48	4.05	12	4.12	-599.00	5982.00	36700	20240503	-33.92	8310	20231027	191.82	36700	-33.92	20240503	10070	140.81	20240118	36700	-33.92	20240503	8310	191.82	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
45	20240621	130747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24250	-1750	5	-6.73	9276774100	376944	158.17	25750	25800	24150	33800	18200	26000	24610.01	0.03	2081	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2452	-40.48	4.05	12	3.73	-599.00	5982.00	36700	20240503	-33.92	8310	20231027	191.82	36700	-33.92	20240503	10070	140.81	20240118	36700	-33.92	20240503	8310	191.82	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
46	20240621	120749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24300	-1700	5	-6.54	8573431950	347982	146.02	25750	25800	24150	33800	18200	26000	24637.07	0.03	2378	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2457	-40.57	4.06	12	3.44	-599.00	5982.00	36700	20240503	-33.79	8310	20231027	192.42	36700	-33.79	20240503	10070	141.31	20240118	36700	-33.79	20240503	8310	192.42	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
47	20240621	110746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24350	-1650	5	-6.35	6624629250	267811	112.38	25750	25800	24300	33800	18200	26000	24735.61	0.03	3035	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2462	-40.65	4.07	12	2.65	-599.00	5982.00	36700	20240503	-33.65	8310	20231027	193.02	36700	-33.65	20240503	10070	141.81	20240118	36700	-33.65	20240503	8310	193.02	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
48	20240621	100743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24600	-1400	5	-5.38	4588868900	184627	77.47	25750	25800	24500	33800	18200	26000	24854.01	0.03	5324	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2487	-41.07	4.11	12	1.83	-599.00	5982.00	36700	20240503	-32.97	8310	20231027	196.03	36700	-32.97	20240503	10070	144.29	20240118	36700	-32.97	20240503	8310	196.03	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
49	20240621	090749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25000	-1000	5	-3.85	1330380350	52843	22.17	25750	25800	24800	33800	18200	26000	25174.09	0.03	11543	28000	27000	26500	25500	25000	26750	25250	103	7800	1000	16120	50	1	10110545	2528	-41.74	4.18	12	0.52	-599.00	5982.00	36700	20240503	-31.88	8310	20231027	200.84	36700	-31.88	20240503	10070	148.26	20240118	36700	-31.88	20240503	8310	200.84	20231027	5.73	N	112290	1000	102 억	3094	N	N	57	N	N
50	20240620	160742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26000	-1000	5	-3.70	6148684800	232789	41.46	27300	27500	26000	35100	18900	27000	26415.62	0.04	-1193	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2629	-43.41	4.35	12	2.30	-599.00	5982.00	36700	20240503	-29.16	8310	20231027	212.88	36700	-29.16	20240503	10070	158.19	20240118	36700	-29.16	20240503	8310	212.88	20231027	5.50	N	112290	1000	102 억	4268	N	N	57	N	N
51	20240620	150743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26100	-900	5	-3.33	5714623400	216115	38.49	27300	27500	26050	35100	18900	27000	26442.35	0.04	-1134	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2639	-43.57	4.36	12	2.14	-599.00	5982.00	36700	20240503	-28.88	8310	20231027	214.08	36700	-28.88	20240503	10070	159.19	20240118	36700	-28.88	20240503	8310	214.08	20231027	5.50	N	112290	1000	102 억	4268	N	N	1	N	N
52	20240620	140744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26200	-800	5	-2.96	5050070950	190705	33.96	27300	27500	26100	35100	18900	27000	26480.89	0.04	-768	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2649	-43.74	4.38	12	1.89	-599.00	5982.00	36700	20240503	-28.61	8310	20231027	215.28	36700	-28.61	20240503	10070	160.18	20240118	36700	-28.61	20240503	8310	215.28	20231027	5.50	N	112290	1000	102 억	4268	N	N	1	N	N
53	20240620	130744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26200	-800	5	-2.96	4514955500	170252	30.32	27300	27500	26100	35100	18900	27000	26519.07	0.04	-526	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2649	-43.74	4.38	12	1.68	-599.00	5982.00	36700	20240503	-28.61	8310	20231027	215.28	36700	-28.61	20240503	10070	160.18	20240118	36700	-28.61	20240503	8310	215.28	20231027	5.50	N	112290	1000	102 억	4268	N	N	1	N	N
54	20240620	120743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26500	-500	5	-1.85	4120148550	155262	27.65	27300	27500	26100	35100	18900	27000	26536.56	0.04	516	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2679	-44.24	4.43	12	1.54	-599.00	5982.00	36700	20240503	-27.79	8310	20231027	218.89	36700	-27.79	20240503	10070	163.16	20240118	36700	-27.79	20240503	8310	218.89	20231027	5.50	N	112290	1000	102 억	4268	N	N	1	N	N
55	20240620	110745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26450	-550	5	-2.04	3823014400	144010	25.65	27300	27500	26100	35100	18900	27000	26546.67	0.04	1269	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2674	-44.16	4.42	12	1.42	-599.00	5982.00	36700	20240503	-27.93	8310	20231027	218.29	36700	-27.93	20240503	10070	162.66	20240118	36700	-27.93	20240503	8310	218.29	20231027	5.50	N	112290	1000	102 억	4268	N	N	1	N	N
56	20240620	100743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26150	-850	5	-3.15	3263256300	122706	21.85	27300	27500	26100	35100	18900	27000	26593.90	0.04	3930	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2644	-43.66	4.37	12	1.21	-599.00	5982.00	36700	20240503	-28.75	8310	20231027	214.68	36700	-28.75	20240503	10070	159.68	20240118	36700	-28.75	20240503	8310	214.68	20231027	5.50	N	112290	1000	102 억	4268	N	N	1	N	N
57	20240620	090750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27050	50	2	0.19	687260750	25182	4.48	27300	27500	27000	35100	18900	27000	27292.48	0.04	-301	28466	27732	27316	26582	26166	27525	26375	103	8100	1000	16740	50	1	10110545	2735	-45.16	4.52	12	0.25	-599.00	5982.00	36700	20240503	-26.29	8310	20231027	225.51	36700	-26.29	20240503	10070	168.62	20240118	36700	-26.29	20240503	8310	225.51	20231027	5.50	N	112290	1000	102 억	4268	N	N	1	N	N
58	20240619	160741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27000	200	2	0.75	15304076900	556091	119.36	27250	28050	26900	34800	18800	26800	27522.34	0.06	-1928	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2730	-45.08	4.51	12	5.50	-599.00	5982.00	36700	20240503	-26.43	8310	20231027	224.91	36700	-26.43	20240503	10070	168.12	20240118	36700	-26.43	20240503	8310	224.91	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
59	20240619	150739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27000	200	2	0.75	14804579950	537589	115.39	27250	28050	26900	34800	18800	26800	27538.84	0.06	-1867	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2730	-45.08	4.51	12	5.32	-599.00	5982.00	36700	20240503	-26.43	8310	20231027	224.91	36700	-26.43	20240503	10070	168.12	20240118	36700	-26.43	20240503	8310	224.91	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
60	20240619	140746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27100	300	2	1.12	14077467500	510696	109.61	27250	28050	26900	34800	18800	26800	27565.26	0.06	-2253	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2740	-45.24	4.53	12	5.05	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
61	20240619	130736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27000	200	2	0.75	13410731400	486024	104.32	27250	28050	26950	34800	18800	26800	27592.73	0.06	-1769	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2730	-45.08	4.51	12	4.81	-599.00	5982.00	36700	20240503	-26.43	8310	20231027	224.91	36700	-26.43	20240503	10070	168.12	20240118	36700	-26.43	20240503	8310	224.91	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
62	20240619	120739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27350	550	2	2.05	12060066600	436230	93.63	27250	28050	27000	34800	18800	26800	27646.12	0.06	3467	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2765	-45.66	4.57	12	4.31	-599.00	5982.00	36700	20240503	-25.48	8310	20231027	229.12	36700	-25.48	20240503	10070	171.60	20240118	36700	-25.48	20240503	8310	229.12	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
63	20240619	110741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27500	700	2	2.61	10921965400	394922	84.76	27250	28050	27000	34800	18800	26800	27656.01	0.06	-1193	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2780	-45.91	4.60	12	3.91	-599.00	5982.00	36700	20240503	-25.07	8310	20231027	230.93	36700	-25.07	20240503	10070	173.09	20240118	36700	-25.07	20240503	8310	230.93	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
64	20240619	100741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27550	750	2	2.80	9640698100	348286	74.75	27250	28050	27000	34800	18800	26800	27680.41	0.06	2987	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2785	-45.99	4.61	12	3.44	-599.00	5982.00	36700	20240503	-24.93	8310	20231027	231.53	36700	-24.93	20240503	10070	173.58	20240118	36700	-24.93	20240503	8310	231.53	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
65	20240619	090748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27450	650	2	2.43	914764500	33481	7.19	27250	27650	27000	34800	18800	26800	27321.90	0.06	597	28733	27766	27283	26316	25833	27525	26075	103	8000	1000	16610	50	1	10110545	2775	-45.83	4.59	12	0.33	-599.00	5982.00	36700	20240503	-25.20	8310	20231027	230.32	36700	-25.20	20240503	10070	172.59	20240118	36700	-25.20	20240503	8310	230.32	20231027	5.55	N	112290	1000	102 억	6065	N	N	0	N	N
66	20240618	160735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26800	-50	5	-0.19	12545636550	459101	32.10	27650	28250	26800	34900	18800	26850	27327.48	0.63	-57692	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2710	-44.74	4.48	12	4.54	-599.00	5982.00	36700	20240503	-26.98	8310	20231027	222.50	36700	-26.98	20240503	10070	166.14	20240118	36700	-26.98	20240503	8310	222.50	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
67	20240618	150734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26900	50	2	0.19	12025006250	439706	30.75	27650	28250	26800	34900	18800	26850	27347.83	0.63	-55614	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2720	-44.91	4.50	12	4.35	-599.00	5982.00	36700	20240503	-26.70	8310	20231027	223.71	36700	-26.70	20240503	10070	167.13	20240118	36700	-26.70	20240503	8310	223.71	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
68	20240618	140736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27100	250	2	0.93	10854792850	396253	27.71	27650	28250	26900	34900	18800	26850	27393.59	0.63	-48153	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2740	-45.24	4.53	12	3.92	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
69	20240618	130740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27200	350	2	1.30	10260346300	374343	26.18	27650	28250	26900	34900	18800	26850	27408.94	0.63	-45784	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2750	-45.41	4.55	12	3.70	-599.00	5982.00	36700	20240503	-25.89	8310	20231027	227.32	36700	-25.89	20240503	10070	170.11	20240118	36700	-25.89	20240503	8310	227.32	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
70	20240618	120740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27300	450	2	1.68	9612944800	350508	24.51	27650	28250	26900	34900	18800	26850	27425.75	0.63	-41404	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2760	-45.58	4.56	12	3.47	-599.00	5982.00	36700	20240503	-25.61	8310	20231027	228.52	36700	-25.61	20240503	10070	171.10	20240118	36700	-25.61	20240503	8310	228.52	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
71	20240618	110737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27000	150	2	0.56	8645313250	314981	22.03	27650	28250	26900	34900	18800	26850	27447.09	0.63	-37287	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2730	-45.08	4.51	12	3.12	-599.00	5982.00	36700	20240503	-26.43	8310	20231027	224.91	36700	-26.43	20240503	10070	168.12	20240118	36700	-26.43	20240503	8310	224.91	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
72	20240618	100737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27300	450	2	1.68	6998585900	254156	17.77	27650	28250	27050	34900	18800	26850	27536.58	0.63	-25768	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2760	-45.58	4.56	12	2.51	-599.00	5982.00	36700	20240503	-25.61	8310	20231027	228.52	36700	-25.61	20240503	10070	171.10	20240118	36700	-25.61	20240503	8310	228.52	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
73	20240618	090743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27600	750	2	2.79	3084515900	110887	7.75	27650	28250	27400	34900	18800	26850	27816.75	0.63	-19504	29750	28300	27050	25600	24350	29025	26325	103	8050	1000	16640	50	1	10110545	2791	-46.08	4.61	12	1.10	-599.00	5982.00	36700	20240503	-24.80	8310	20231027	232.13	36700	-24.80	20240503	10070	174.08	20240118	36700	-24.80	20240503	8310	232.13	20231027	5.65	N	112290	1000	102 억	63683	N	N	0	N	N
74	20240617	160732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26850	700	2	2.68	38686256550	1401573	200.00	26000	28500	25800	33950	18350	26150	27603.59	0.50	12849	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2715	-44.82	4.49	12	13.86	-599.00	5982.00	36700	20240503	-26.84	8310	20231027	223.10	36700	-26.84	20240503	10070	166.63	20240118	36700	-26.84	20240503	8310	223.10	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
75	20240617	150737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27000	850	2	3.25	37695706100	1364652	194.73	26000	28500	25800	33950	18350	26150	27623.52	0.50	8233	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2730	-45.08	4.51	12	13.50	-599.00	5982.00	36700	20240503	-26.43	8310	20231027	224.91	36700	-26.43	20240503	10070	168.12	20240118	36700	-26.43	20240503	8310	224.91	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
76	20240617	140729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27100	950	2	3.63	35805285450	1294505	184.72	26000	28500	25800	33950	18350	26150	27660.06	0.50	3069	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2740	-45.24	4.53	12	12.80	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
77	20240617	130729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27450	1300	2	4.97	34476892400	1245881	177.79	26000	28500	25800	33950	18350	26150	27673.35	0.50	11536	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2775	-45.83	4.59	12	12.32	-599.00	5982.00	36700	20240503	-25.20	8310	20231027	230.32	36700	-25.20	20240503	10070	172.59	20240118	36700	-25.20	20240503	8310	230.32	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
78	20240617	120730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27450	1300	2	4.97	33396505050	1206398	172.15	26000	28500	25800	33950	18350	26150	27683.50	0.50	14548	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2775	-45.83	4.59	12	11.93	-599.00	5982.00	36700	20240503	-25.20	8310	20231027	230.32	36700	-25.20	20240503	10070	172.59	20240118	36700	-25.20	20240503	8310	230.32	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
79	20240617	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27200	1050	2	4.02	31916856800	1152054	164.40	26000	28500	25800	33950	18350	26150	27705.03	0.50	17388	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2750	-45.41	4.55	12	11.39	-599.00	5982.00	36700	20240503	-25.89	8310	20231027	227.32	36700	-25.89	20240503	10070	170.11	20240118	36700	-25.89	20240503	8310	227.32	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
80	20240617	100724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27800	1650	2	6.31	21988668650	794887	113.43	26000	28250	25800	33950	18350	26150	27663.65	0.50	-13078	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2811	-46.41	4.65	12	7.86	-599.00	5982.00	36700	20240503	-24.25	8310	20231027	234.54	36700	-24.25	20240503	10070	176.07	20240118	36700	-24.25	20240503	8310	234.54	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
81	20240617	090730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26600	450	2	1.72	877454650	33403	4.77	26000	26750	25800	33950	18350	26150	26270.67	0.50	2356	27983	27066	26083	25166	24183	26575	24675	103	7800	1000	16210	50	1	10110545	2689	-44.41	4.45	12	0.33	-599.00	5982.00	36700	20240503	-27.52	8310	20231027	220.10	36700	-27.52	20240503	10070	164.15	20240118	36700	-27.52	20240503	8310	220.10	20231027	5.69	N	112290	1000	102 억	50830	N	N	4591	N	N
82	20240614	160625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26150	-950	5	-3.51	17913081250	692140	81.09	26800	27000	25100	35200	19000	27100	25878.96	0.88	-28905	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2644	-43.66	4.37	12	6.85	-599.00	5982.00	36700	20240503	-28.75	8310	20231027	214.68	36700	-28.75	20240503	10070	159.68	20240118	36700	-28.75	20240503	8310	214.68	20231027	6.14	N	112290	1000	102 억	88908	N	N	4591	N	N
83	20240614	150627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26450	-650	5	-2.40	16815167350	650262	76.18	26800	27000	25100	35200	19000	27100	25857.65	0.88	-33351	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2674	-44.16	4.42	12	6.43	-599.00	5982.00	36700	20240503	-27.93	8310	20231027	218.29	36700	-27.93	20240503	10070	162.66	20240118	36700	-27.93	20240503	8310	218.29	20231027	6.14	N	112290	1000	102 억	88908	N	N	0	N	N
84	20240614	140626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25650	-1450	5	-5.35	13309240700	516242	60.48	26800	27000	25100	35200	19000	27100	25779.11	0.88	-58092	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2593	-42.82	4.29	12	5.11	-599.00	5982.00	36700	20240503	-30.11	8310	20231027	208.66	36700	-30.11	20240503	10070	154.72	20240118	36700	-30.11	20240503	8310	208.66	20231027	6.14	N	112290	1000	102 억	88908	N	N	0	N	N
85	20240614	130625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25300	-1800	5	-6.64	12251469450	474648	55.61	26800	27000	25100	35200	19000	27100	25809.68	0.88	-52894	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2558	-42.24	4.23	12	4.69	-599.00	5982.00	36700	20240503	-31.06	8310	20231027	204.45	36700	-31.06	20240503	10070	151.24	20240118	36700	-31.06	20240503	8310	204.45	20231027	6.14	N	112290	1000	102 억	88908	N	N	0	N	N
86	20240614	120631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25600	-1500	5	-5.54	11184556000	432586	50.68	26800	27000	25100	35200	19000	27100	25852.96	0.88	-39846	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2588	-42.74	4.28	12	4.28	-599.00	5982.00	36700	20240503	-30.25	8310	20231027	208.06	36700	-30.25	20240503	10070	154.22	20240118	36700	-30.25	20240503	8310	208.06	20231027	6.14	N	112290	1000	102 억	88908	N	N	0	N	N
87	20240614	110717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25300	-1800	5	-6.64	10417981700	402528	47.16	26800	27000	25100	35200	19000	27100	25879.13	0.88	-37730	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2558	-42.24	4.23	12	3.98	-599.00	5982.00	36700	20240503	-31.06	8310	20231027	204.45	36700	-31.06	20240503	10070	151.24	20240118	36700	-31.06	20240503	8310	204.45	20231027	6.14	N	112290	1000	102 억	88908	N	N	0	N	N
88	20240614	100714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25600	-1500	5	-5.54	7394748850	283114	33.17	26800	27000	25500	35200	19000	27100	26116.75	0.88	-15391	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2588	-42.74	4.28	12	2.80	-599.00	5982.00	36700	20240503	-30.25	8310	20231027	208.06	36700	-30.25	20240503	10070	154.22	20240118	36700	-30.25	20240503	8310	208.06	20231027	6.14	N	112290	1000	102 억	88908	N	N	0	N	N
89	20240614	090719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26450	-650	5	-2.40	1578687250	59390	6.96	26800	27000	26350	35200	19000	27100	26575.14	0.88	-7599	28900	28000	27400	26500	25900	27700	26200	103	8100	1000	16800	50	1	10110545	2674	-44.16	4.42	12	0.59	-599.00	5982.00	36700	20240503	-27.93	8310	20231027	218.29	36700	-27.93	20240503	10070	162.66	20240118	36700	-27.93	20240503	8310	218.29	20231027	6.14	N	112290	1000	102 억	88908	N	N	0	N	N
90	20240613	160708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27100	-150	5	-0.55	23117136700	844812	22.40	28050	28300	26800	35400	19100	27250	27364.12	1.32	-48837	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2740	-45.24	4.53	12	8.36	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
91	20240613	150722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27250	0	3	0.00	21993989100	803491	21.31	28050	28300	26800	35400	19100	27250	27373.04	1.32	-50698	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2755	-45.49	4.56	12	7.95	-599.00	5982.00	36700	20240503	-25.75	8310	20231027	227.92	36700	-25.75	20240503	10070	170.61	20240118	36700	-25.75	20240503	8310	227.92	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
92	20240613	140714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27250	0	3	0.00	20571618800	751342	19.92	28050	28300	26800	35400	19100	27250	27379.83	1.32	-56216	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2755	-45.49	4.56	12	7.43	-599.00	5982.00	36700	20240503	-25.75	8310	20231027	227.92	36700	-25.75	20240503	10070	170.61	20240118	36700	-25.75	20240503	8310	227.92	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
93	20240613	130713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27100	-150	5	-0.55	18382405450	670912	17.79	28050	28300	26800	35400	19100	27250	27399.13	1.32	-50375	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2740	-45.24	4.53	12	6.64	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
94	20240613	120716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27150	-100	5	-0.37	16373133850	596653	15.82	28050	28300	26800	35400	19100	27250	27441.64	1.32	-39081	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2745	-45.33	4.54	12	5.90	-599.00	5982.00	36700	20240503	-26.02	8310	20231027	226.71	36700	-26.02	20240503	10070	169.61	20240118	36700	-26.02	20240503	8310	226.71	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
95	20240613	110709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27350	100	2	0.37	15292133450	556926	14.77	28050	28300	26800	35400	19100	27250	27458.11	1.32	-38499	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2765	-45.66	4.57	12	5.51	-599.00	5982.00	36700	20240503	-25.48	8310	20231027	229.12	36700	-25.48	20240503	10070	171.60	20240118	36700	-25.48	20240503	8310	229.12	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
96	20240613	100708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27350	100	2	0.37	13212364950	480602	12.74	28050	28300	26800	35400	19100	27250	27491.28	1.32	-41410	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2765	-45.66	4.57	12	4.75	-599.00	5982.00	36700	20240503	-25.48	8310	20231027	229.12	36700	-25.48	20240503	10070	171.60	20240118	36700	-25.48	20240503	8310	229.12	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
97	20240613	090718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27250	0	3	0.00	5483215250	197520	5.24	28050	28300	27050	35400	19100	27250	27760.30	1.32	-49827	30383	28816	27283	25716	24183	29600	26500	103	8150	1000	16890	50	1	10110545	2755	-45.49	4.56	12	1.95	-599.00	5982.00	36700	20240503	-25.75	8310	20231027	227.92	36700	-25.75	20240503	10070	170.61	20240118	36700	-25.75	20240503	8310	227.92	20231027	6.09	N	112290	1000	102 억	133229	N	N	0	N	N
98	20240612	160703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27250	2850	2	11.68	102753165000	3742092	1412.20	26100	28850	25750	31700	17100	24400	27459.28	0.44	95309	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2755	-45.49	4.56	12	37.01	-599.00	5982.00	36700	20240503	-25.75	8310	20231027	227.92	36700	-25.75	20240503	10070	170.61	20240118	36700	-25.75	20240503	8310	227.92	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
99	20240612	150713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27450	3050	2	12.50	98979550100	3603373	1359.85	26100	28850	25750	31700	17100	24400	27468.58	0.44	102904	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2775	-45.83	4.59	12	35.64	-599.00	5982.00	36700	20240503	-25.20	8310	20231027	230.32	36700	-25.20	20240503	10070	172.59	20240118	36700	-25.20	20240503	8310	230.32	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
100	20240612	140707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	28150	3750	2	15.37	81378386100	2978950	1124.20	26100	28700	25750	31700	17100	24400	27317.81	0.44	67932	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2846	-46.99	4.71	12	29.46	-599.00	5982.00	36700	20240503	-23.30	8310	20231027	238.75	36700	-23.30	20240503	10070	179.54	20240118	36700	-23.30	20240503	8310	238.75	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
101	20240612	130709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27750	3350	2	13.73	67103898950	2469380	931.90	26100	28700	25750	31700	17100	24400	27174.39	0.44	41679	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2806	-46.33	4.64	12	24.42	-599.00	5982.00	36700	20240503	-24.39	8310	20231027	233.94	36700	-24.39	20240503	10070	175.57	20240118	36700	-24.39	20240503	8310	233.94	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
102	20240612	120705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26850	2450	2	10.04	55906018400	2063323	778.66	26100	28700	25750	31700	17100	24400	27095.14	0.44	1940	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2715	-44.82	4.49	12	20.41	-599.00	5982.00	36700	20240503	-26.84	8310	20231027	223.10	36700	-26.84	20240503	10070	166.63	20240118	36700	-26.84	20240503	8310	223.10	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
103	20240612	110706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	27000	2600	2	10.66	50814776000	1872170	706.52	26100	28700	25750	31700	17100	24400	27142.18	0.44	-21852	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2730	-45.08	4.51	12	18.52	-599.00	5982.00	36700	20240503	-26.43	8310	20231027	224.91	36700	-26.43	20240503	10070	168.12	20240118	36700	-26.43	20240503	8310	224.91	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
104	20240612	100708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26750	2350	2	9.63	45975664250	1691870	638.48	26100	28700	25750	31700	17100	24400	27174.47	0.44	-35286	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2705	-44.66	4.47	12	16.73	-599.00	5982.00	36700	20240503	-27.11	8310	20231027	221.90	36700	-27.11	20240503	10070	165.64	20240118	36700	-27.11	20240503	8310	221.90	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
105	20240612	090707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	26600	2200	2	9.02	7029346650	268001	101.14	26100	26800	25750	31700	17100	24400	26228.81	0.44	-338	25866	25132	24566	23832	23266	24850	23550	103	7300	1000	15120	50	1	10110545	2689	-44.41	4.45	12	2.65	-599.00	5982.00	36700	20240503	-27.52	8310	20231027	220.10	36700	-27.52	20240503	10070	164.15	20240118	36700	-27.52	20240503	8310	220.10	20231027	6.51	N	112290	1000	102 억	44623	N	N	0	N	N
106	20240610	160700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24700	650	2	2.70	9616293500	386874	142.54	24200	25650	23600	31250	16850	24050	24857.03	0.27	28967	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2497	-41.24	4.13	12	3.83	-599.00	5982.00	36700	20240503	-32.70	8310	20231027	197.23	36700	-32.70	20240503	10070	145.28	20240118	36700	-32.70	20240503	8310	197.23	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
107	20240610	150708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24700	650	2	2.70	9350104650	376097	138.57	24200	25650	23600	31250	16850	24050	24861.10	0.27	28144	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2497	-41.24	4.13	12	3.72	-599.00	5982.00	36700	20240503	-32.70	8310	20231027	197.23	36700	-32.70	20240503	10070	145.28	20240118	36700	-32.70	20240503	8310	197.23	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
108	20240610	140703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25000	950	2	3.95	8542334000	343438	126.53	24200	25650	23600	31250	16850	24050	24873.24	0.27	25914	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2528	-41.74	4.18	12	3.40	-599.00	5982.00	36700	20240503	-31.88	8310	20231027	200.84	36700	-31.88	20240503	10070	148.26	20240118	36700	-31.88	20240503	8310	200.84	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
109	20240610	130701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24850	800	2	3.33	8020234200	322503	118.82	24200	25650	23600	31250	16850	24050	24868.97	0.27	24862	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2512	-41.49	4.15	12	3.19	-599.00	5982.00	36700	20240503	-32.29	8310	20231027	199.04	36700	-32.29	20240503	10070	146.77	20240118	36700	-32.29	20240503	8310	199.04	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
110	20240610	120701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24900	850	2	3.53	7616647250	306284	112.85	24200	25650	23600	31250	16850	24050	24868.19	0.27	21606	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2518	-41.57	4.16	12	3.03	-599.00	5982.00	36700	20240503	-32.15	8310	20231027	199.64	36700	-32.15	20240503	10070	147.27	20240118	36700	-32.15	20240503	8310	199.64	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
111	20240610	110705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25200	1150	2	4.78	6786590750	273075	100.61	24200	25650	23600	31250	16850	24050	24852.77	0.27	13657	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2548	-42.07	4.21	12	2.70	-599.00	5982.00	36700	20240503	-31.34	8310	20231027	203.25	36700	-31.34	20240503	10070	150.25	20240118	36700	-31.34	20240503	8310	203.25	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
112	20240610	100701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24650	600	2	2.49	3398177650	138637	51.08	24200	24950	23600	31250	16850	24050	24511.67	0.27	12163	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2492	-41.15	4.12	12	1.37	-599.00	5982.00	36700	20240503	-32.83	8310	20231027	196.63	36700	-32.83	20240503	10070	144.79	20240118	36700	-32.83	20240503	8310	196.63	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
113	20240610	090708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24050	0	3	0.00	554225100	23141	8.53	24200	24300	23600	31250	16850	24050	23949.49	0.27	-1203	25450	24750	24400	23700	23350	24575	23525	103	7200	1000	14910	50	1	10110545	2432	-40.15	4.02	12	0.23	-599.00	5982.00	36700	20240503	-34.47	8310	20231027	189.41	36700	-34.47	20240503	10070	138.83	20240118	36700	-34.47	20240503	8310	189.41	20231027	6.45	N	112290	1000	102 억	27065	N	N	0	N	N
114	20240607	160725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24050	-50	5	-0.21	6555413600	266585	29.97	24450	25100	24050	31300	16900	24100	24593.15	0.07	19534	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2432	-40.15	4.02	12	2.64	-599.00	5982.00	36700	20240503	-34.47	8310	20231027	189.41	36700	-34.47	20240503	10070	138.83	20240118	36700	-34.47	20240503	8310	189.41	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
115	20240607	150731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24150	50	2	0.21	5888690750	238900	26.85	24450	25100	24100	31300	16900	24100	24649.50	0.07	26741	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2442	-40.32	4.04	12	2.36	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
116	20240607	140725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24450	350	2	1.45	4959160100	200623	22.55	24450	25100	24350	31300	16900	24100	24719.22	0.07	40034	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2472	-40.82	4.09	12	1.98	-599.00	5982.00	36700	20240503	-33.38	8310	20231027	194.22	36700	-33.38	20240503	10070	142.80	20240118	36700	-33.38	20240503	8310	194.22	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
117	20240607	130721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24650	550	2	2.28	4532619350	183200	20.59	24450	25100	24350	31300	16900	24100	24741.85	0.07	40369	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2492	-41.15	4.12	12	1.81	-599.00	5982.00	36700	20240503	-32.83	8310	20231027	196.63	36700	-32.83	20240503	10070	144.79	20240118	36700	-32.83	20240503	8310	196.63	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
118	20240607	120726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24500	400	2	1.66	4269247100	172477	19.39	24450	25100	24350	31300	16900	24100	24753.07	0.07	42600	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2477	-40.90	4.10	12	1.71	-599.00	5982.00	36700	20240503	-33.24	8310	20231027	194.83	36700	-33.24	20240503	10070	143.30	20240118	36700	-33.24	20240503	8310	194.83	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
119	20240607	110717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24550	450	2	1.87	3775190250	152287	17.12	24450	25100	24350	31300	16900	24100	24790.59	0.07	44888	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2482	-40.98	4.10	12	1.51	-599.00	5982.00	36700	20240503	-33.11	8310	20231027	195.43	36700	-33.11	20240503	10070	143.79	20240118	36700	-33.11	20240503	8310	195.43	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
120	20240607	100726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24800	700	2	2.90	2881016900	116165	13.06	24450	25100	24350	31300	16900	24100	24801.90	0.07	39399	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2507	-41.40	4.15	12	1.15	-599.00	5982.00	36700	20240503	-32.43	8310	20231027	198.44	36700	-32.43	20240503	10070	146.28	20240118	36700	-32.43	20240503	8310	198.44	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
121	20240607	090724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24650	550	2	2.28	859258150	34823	3.91	24450	25000	24350	31300	16900	24100	24677.27	0.07	8634	27433	25766	24883	23216	22333	25325	22775	103	7200	1000	14940	50	1	10110545	2492	-41.15	4.12	12	0.34	-599.00	5982.00	36700	20240503	-32.83	8310	20231027	196.63	36700	-32.83	20240503	10070	144.79	20240118	36700	-32.83	20240503	8310	196.63	20231027	6.41	N	112290	1000	102 억	7501	N	N	0	N	N
122	20240605	160723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24100	-50	5	-0.21	22128560050	879019	264.05	25500	26550	24000	31350	16950	24150	25174.84	0.26	-18556	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2437	-40.23	4.03	12	8.69	-599.00	5982.00	36700	20240503	-34.33	8310	20231027	190.01	36700	-34.33	20240503	10070	139.32	20240118	36700	-34.33	20240503	8310	190.01	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
123	20240605	150719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24150	0	3	0.00	21498514300	852900	256.21	25500	26550	24000	31350	16950	24150	25206.37	0.26	-16288	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2442	-40.32	4.04	12	8.44	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
124	20240605	140722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24400	250	2	1.04	20551386100	813804	244.46	25500	26550	24000	31350	16950	24150	25253.48	0.26	-10641	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2467	-40.73	4.08	12	8.05	-599.00	5982.00	36700	20240503	-33.51	8310	20231027	193.62	36700	-33.51	20240503	10070	142.30	20240118	36700	-33.51	20240503	8310	193.62	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
125	20240605	130722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24150	0	3	0.00	19550779600	772385	232.02	25500	26550	24100	31350	16950	24150	25312.22	0.26	-9008	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2442	-40.32	4.04	12	7.64	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
126	20240605	120719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24400	250	2	1.04	18595581000	733124	220.23	25500	26550	24250	31350	16950	24150	25364.85	0.26	160	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2467	-40.73	4.08	12	7.25	-599.00	5982.00	36700	20240503	-33.51	8310	20231027	193.62	36700	-33.51	20240503	10070	142.30	20240118	36700	-33.51	20240503	8310	193.62	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
127	20240605	110721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24650	500	2	2.07	17133752300	673527	202.33	25500	26550	24500	31350	16950	24150	25438.85	0.26	8812	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2492	-41.15	4.12	12	6.66	-599.00	5982.00	36700	20240503	-32.83	8310	20231027	196.63	36700	-32.83	20240503	10070	144.79	20240118	36700	-32.83	20240503	8310	196.63	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
128	20240605	100720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24950	800	2	3.31	14804153450	579242	174.00	25500	26550	24700	31350	16950	24150	25557.80	0.26	22371	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2523	-41.65	4.17	12	5.73	-599.00	5982.00	36700	20240503	-32.02	8310	20231027	200.24	36700	-32.02	20240503	10070	147.77	20240118	36700	-32.02	20240503	8310	200.24	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
129	20240605	090719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25100	950	2	3.93	3506417350	137726	41.37	25500	25900	25050	31350	16950	24150	25459.37	0.26	-7586	25616	24882	24166	23432	22716	24525	23075	103	7200	1000	14970	50	1	10110545	2538	-41.90	4.20	12	1.36	-599.00	5982.00	36700	20240503	-31.61	8310	20231027	202.05	36700	-31.61	20240503	10070	149.26	20240118	36700	-31.61	20240503	8310	202.05	20231027	6.36	N	112290	1000	102 억	26018	N	N	0	N	N
130	20240604	160714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24150	-550	5	-2.23	7284112000	303150	91.65	24600	24900	23450	32100	17300	24700	24027.41	0.12	14267	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2442	-40.32	4.04	12	3.00	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
131	20240604	150714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24150	-550	5	-2.23	6824361800	284122	85.89	24600	24900	23450	32100	17300	24700	24018.64	0.12	14229	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2442	-40.32	4.04	12	2.81	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
132	20240604	140716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23850	-850	5	-3.44	4753564400	197066	59.58	24600	24900	23750	32100	17300	24700	24121.10	0.12	2504	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2411	-39.82	3.99	12	1.95	-599.00	5982.00	36700	20240503	-35.01	8310	20231027	187.00	36700	-35.01	20240503	10070	136.84	20240118	36700	-35.01	20240503	8310	187.00	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
133	20240604	130713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24000	-700	5	-2.83	4275807850	177095	53.54	24600	24900	23750	32100	17300	24700	24143.52	0.12	3350	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2427	-40.07	4.01	12	1.75	-599.00	5982.00	36700	20240503	-34.60	8310	20231027	188.81	36700	-34.60	20240503	10070	138.33	20240118	36700	-34.60	20240503	8310	188.81	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
134	20240604	120712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24050	-650	5	-2.63	3884303100	160800	48.61	24600	24900	23750	32100	17300	24700	24155.43	0.12	5891	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2432	-40.15	4.02	12	1.59	-599.00	5982.00	36700	20240503	-34.47	8310	20231027	189.41	36700	-34.47	20240503	10070	138.83	20240118	36700	-34.47	20240503	8310	189.41	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
135	20240604	110709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24150	-550	5	-2.23	3420347800	141480	42.77	24600	24900	23750	32100	17300	24700	24174.74	0.12	7180	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2442	-40.32	4.04	12	1.40	-599.00	5982.00	36700	20240503	-34.20	8310	20231027	190.61	36700	-34.20	20240503	10070	139.82	20240118	36700	-34.20	20240503	8310	190.61	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
136	20240604	100711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24250	-450	5	-1.82	2683480950	110924	33.53	24600	24900	23750	32100	17300	24700	24191.15	0.12	6689	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2452	-40.48	4.05	12	1.10	-599.00	5982.00	36700	20240503	-33.92	8310	20231027	191.82	36700	-33.92	20240503	10070	140.81	20240118	36700	-33.92	20240503	8310	191.82	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
137	20240604	090712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24500	-200	5	-0.81	407920300	16575	5.01	24600	24900	24500	32100	17300	24700	24609.48	0.12	213	26333	25516	24983	24166	23633	25250	23900	103	7400	1000	15310	50	1	10110545	2477	-40.90	4.10	12	0.16	-599.00	5982.00	36700	20240503	-33.24	8310	20231027	194.83	36700	-33.24	20240503	10070	143.30	20240118	36700	-33.24	20240503	8310	194.83	20231027	6.34	N	112290	1000	102 억	12467	N	N	0	N	N
138	20240603	160704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24700	-550	5	-2.18	8063147700	323518	46.29	25500	25800	24450	32800	17700	25250	24923.42	0.38	-26438	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2497	-41.24	4.13	12	3.20	-599.00	5982.00	36700	20240503	-32.70	8310	20231027	197.23	36700	-32.70	20240503	10070	145.28	20240118	36700	-32.70	20240503	8310	197.23	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N
139	20240603	150705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24850	-400	5	-1.58	7633529700	306139	43.80	25500	25800	24450	32800	17700	25250	24934.34	0.38	-27989	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2512	-41.49	4.15	12	3.03	-599.00	5982.00	36700	20240503	-32.29	8310	20231027	199.04	36700	-32.29	20240503	10070	146.77	20240118	36700	-32.29	20240503	8310	199.04	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N
140	20240603	140702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24700	-550	5	-2.18	6860680750	274924	39.33	25500	25800	24450	32800	17700	25250	24954.30	0.38	-28873	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2497	-41.24	4.13	12	2.72	-599.00	5982.00	36700	20240503	-32.70	8310	20231027	197.23	36700	-32.70	20240503	10070	145.28	20240118	36700	-32.70	20240503	8310	197.23	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N
141	20240603	130704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24550	-700	5	-2.77	6388475800	255814	36.60	25500	25800	24450	32800	17700	25250	24972.59	0.38	-29074	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2482	-40.98	4.10	12	2.53	-599.00	5982.00	36700	20240503	-33.11	8310	20231027	195.43	36700	-33.11	20240503	10070	143.79	20240118	36700	-33.11	20240503	8310	195.43	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N
142	20240603	120704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24550	-700	5	-2.77	5826746550	232919	33.32	25500	25800	24450	32800	17700	25250	25015.70	0.38	-30819	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2482	-40.98	4.10	12	2.30	-599.00	5982.00	36700	20240503	-33.11	8310	20231027	195.43	36700	-33.11	20240503	10070	143.79	20240118	36700	-33.11	20240503	8310	195.43	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N
143	20240603	110659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	24550	-700	5	-2.77	5081516750	202547	28.98	25500	25800	24500	32800	17700	25250	25087.69	0.38	-31936	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2482	-40.98	4.10	12	2.00	-599.00	5982.00	36700	20240503	-33.11	8310	20231027	195.43	36700	-33.11	20240503	10070	143.79	20240118	36700	-33.11	20240503	8310	195.43	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N
144	20240603	100657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25100	-150	5	-0.59	3363039300	133094	19.04	25500	25800	24950	32800	17700	25250	25268.22	0.38	-28274	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2538	-41.90	4.20	12	1.32	-599.00	5982.00	36700	20240503	-31.61	8310	20231027	202.05	36700	-31.61	20240503	10070	149.26	20240118	36700	-31.61	20240503	8310	202.05	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N
145	20240603	090656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	25550	300	2	1.19	1219325050	48000	6.87	25500	25800	25100	32800	17700	25250	25404.19	0.38	-17268	28050	26650	25350	23950	22650	27350	24650	103	7550	1000	15650	50	1	10110545	2583	-42.65	4.27	12	0.47	-599.00	5982.00	36700	20240503	-30.38	8310	20231027	207.46	36700	-30.38	20240503	10070	153.72	20240118	36700	-30.38	20240503	8310	207.46	20231027	6.65	N	112290	1000	102 억	38740	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History