KissMeData/303030/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	investmentCareful	shortOverheated
2	20240628	161153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	-19	5	-1.14	185484683	111400	66.07	1671	1693	1651	2170	1170	1671	1665.03	1.47	-23970	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	591	-10.07	3.64	12	0.31	-164.00	454.00	2450	20240311	-32.57	1215	20230726	35.97	2450	-32.57	20240311	1435	15.12	20240117	2450	-32.57	20240311	1215	35.97	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
3	20240628	151207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-12	5	-0.72	177273620	106431	63.12	1671	1693	1651	2170	1170	1671	1665.62	1.47	-20331	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	593	-10.12	3.65	12	0.30	-164.00	454.00	2450	20240311	-32.29	1215	20230726	36.54	2450	-32.29	20240311	1435	15.61	20240117	2450	-32.29	20240311	1215	36.54	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
4	20240628	141206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-5	5	-0.30	151330983	90748	53.82	1671	1693	1657	2170	1170	1671	1667.60	1.47	-14429	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	596	-10.16	3.67	12	0.25	-164.00	454.00	2450	20240311	-32.00	1215	20230726	37.12	2450	-32.00	20240311	1435	16.10	20240117	2450	-32.00	20240311	1215	37.12	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
5	20240628	131204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	0	3	0.00	79900246	47845	28.38	1671	1693	1657	2170	1170	1671	1669.98	1.47	-6803	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	597	-10.19	3.68	12	0.13	-164.00	454.00	2450	20240311	-31.80	1215	20230726	37.53	2450	-31.80	20240311	1435	16.45	20240117	2450	-31.80	20240311	1215	37.53	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
6	20240628	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	5	2	0.30	58594897	35109	20.82	1671	1689	1657	2170	1170	1671	1668.94	1.47	-6041	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	599	-10.22	3.69	12	0.10	-164.00	454.00	2450	20240311	-31.59	1215	20230726	37.94	2450	-31.59	20240311	1435	16.79	20240117	2450	-31.59	20240311	1215	37.94	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
7	20240628	111143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-3	5	-0.18	49210426	29506	17.50	1671	1675	1657	2170	1170	1671	1667.81	1.47	-8212	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	596	-10.17	3.67	12	0.08	-164.00	454.00	2450	20240311	-31.92	1215	20230726	37.28	2450	-31.92	20240311	1435	16.24	20240117	2450	-31.92	20240311	1215	37.28	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
8	20240628	101139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-7	5	-0.42	8901228	5350	3.17	1671	1672	1657	2170	1170	1671	1663.78	1.47	-1136	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	595	-10.15	3.67	12	0.01	-164.00	454.00	2450	20240311	-32.08	1215	20230726	36.95	2450	-32.08	20240311	1435	15.96	20240117	2450	-32.08	20240311	1215	36.95	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
9	20240628	091145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	1	2	0.06	1649569	994	0.59	1671	1672	1657	2170	1170	1671	1659.53	1.47	651	1723	1697	1673	1647	1623	1685	1635	36	499	100	1160	1	1	35745668	598	-10.20	3.68	12	0.00	-164.00	454.00	2450	20240311	-31.76	1215	20230726	37.61	2450	-31.76	20240311	1435	16.52	20240117	2450	-31.76	20240311	1215	37.61	20230726	1.54	N	303030	100	35 억	524225	N	N	N	N
10	20240627	161133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	6	2	0.36	283201561	168428	88.82	1679	1699	1649	2160	1166	1665	1681.44	1.37	9688	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	597	-10.19	3.68	12	0.47	-164.00	454.00	2450	20240311	-31.80	1215	20230726	37.53	2450	-31.80	20240311	1435	16.45	20240117	2450	-31.80	20240311	1215	37.53	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
11	20240627	151140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	7	2	0.42	269008542	159935	84.35	1679	1699	1649	2160	1166	1665	1681.99	1.37	8614	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	598	-10.20	3.68	12	0.45	-164.00	454.00	2450	20240311	-31.76	1215	20230726	37.61	2450	-31.76	20240311	1435	16.52	20240117	2450	-31.76	20240311	1215	37.61	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
12	20240627	141139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	16	2	0.96	248620988	147773	77.93	1679	1699	1649	2160	1166	1665	1682.45	1.37	15800	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	601	-10.25	3.70	12	0.41	-164.00	454.00	2450	20240311	-31.39	1215	20230726	38.35	2450	-31.39	20240311	1435	17.14	20240117	2450	-31.39	20240311	1215	38.35	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
13	20240627	131138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	15	2	0.90	241420474	143486	75.67	1679	1699	1649	2160	1166	1665	1682.54	1.37	18966	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	601	-10.24	3.70	12	0.40	-164.00	454.00	2450	20240311	-31.43	1215	20230726	38.27	2450	-31.43	20240311	1435	17.07	20240117	2450	-31.43	20240311	1215	38.27	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
14	20240627	121140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	15	2	0.90	121380895	72419	38.19	1679	1687	1649	2160	1166	1665	1676.09	1.37	2779	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	601	-10.24	3.70	12	0.20	-164.00	454.00	2450	20240311	-31.43	1215	20230726	38.27	2450	-31.43	20240311	1435	17.07	20240117	2450	-31.43	20240311	1215	38.27	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
15	20240627	111139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	22	2	1.32	81424171	48648	25.66	1679	1687	1649	2160	1166	1665	1673.74	1.37	6092	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	603	-10.29	3.72	12	0.14	-164.00	454.00	2450	20240311	-31.14	1215	20230726	38.85	2450	-31.14	20240311	1435	17.56	20240117	2450	-31.14	20240311	1215	38.85	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
16	20240627	101140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	0	3	0.00	28210064	16929	8.93	1679	1680	1649	2160	1166	1665	1666.38	1.37	-5239	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	595	-10.15	3.67	12	0.05	-164.00	454.00	2450	20240311	-32.04	1215	20230726	37.04	2450	-32.04	20240311	1435	16.03	20240117	2450	-32.04	20240311	1215	37.04	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
17	20240627	091139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	-11	5	-0.66	8570429	5130	2.71	1679	1680	1649	2160	1166	1665	1670.65	1.37	-3136	1732	1698	1645	1611	1558	1715	1628	36	495	100	1160	1	1	35745668	591	-10.09	3.64	12	0.01	-164.00	454.00	2450	20240311	-32.49	1215	20230726	36.13	2450	-32.49	20240311	1435	15.26	20240117	2450	-32.49	20240311	1215	36.13	20230726	1.55	N	303030	100	35 억	490726	N	N	N	N
18	20240626	161134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	58	2	3.61	313162825	188867	122.64	1630	1679	1592	2085	1125	1607	1658.11	1.26	39806	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	595	-10.15	3.67	12	0.53	-164.00	454.00	2450	20240311	-32.04	1215	20230726	37.04	2450	-32.04	20240311	1435	16.03	20240117	2450	-32.04	20240311	1215	37.04	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
19	20240626	151139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	62	2	3.86	303492547	183055	118.86	1630	1679	1592	2085	1125	1607	1657.93	1.26	38180	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	597	-10.18	3.68	12	0.51	-164.00	454.00	2450	20240311	-31.88	1215	20230726	37.37	2450	-31.88	20240311	1435	16.31	20240117	2450	-31.88	20240311	1215	37.37	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
20	20240626	141136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	60	2	3.73	256017184	154642	100.41	1630	1679	1592	2085	1125	1607	1655.55	1.26	35012	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	596	-10.16	3.67	12	0.43	-164.00	454.00	2450	20240311	-31.96	1215	20230726	37.20	2450	-31.96	20240311	1435	16.17	20240117	2450	-31.96	20240311	1215	37.20	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
21	20240626	131137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	61	2	3.80	248794803	150304	97.60	1630	1679	1592	2085	1125	1607	1655.28	1.26	33283	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	596	-10.17	3.67	12	0.42	-164.00	454.00	2450	20240311	-31.92	1215	20230726	37.28	2450	-31.92	20240311	1435	16.24	20240117	2450	-31.92	20240311	1215	37.28	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
22	20240626	121135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	69	2	4.29	206112337	124672	80.95	1630	1679	1592	2085	1125	1607	1653.24	1.26	25732	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	599	-10.22	3.69	12	0.35	-164.00	454.00	2450	20240311	-31.59	1215	20230726	37.94	2450	-31.59	20240311	1435	16.79	20240117	2450	-31.59	20240311	1215	37.94	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
23	20240626	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	55	2	3.42	135523884	82456	53.54	1630	1673	1592	2085	1125	1607	1643.59	1.26	13581	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	594	-10.13	3.66	12	0.23	-164.00	454.00	2450	20240311	-32.16	1215	20230726	36.79	2450	-32.16	20240311	1435	15.82	20240117	2450	-32.16	20240311	1215	36.79	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
24	20240626	101134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	14	2	0.87	23717401	14746	9.57	1630	1630	1592	2085	1125	1607	1608.40	1.26	2825	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	579	-9.88	3.57	12	0.04	-164.00	454.00	2450	20240311	-33.84	1215	20230726	33.42	2450	-33.84	20240311	1435	12.96	20240117	2450	-33.84	20240311	1215	33.42	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
25	20240626	091138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-2	5	-0.12	2501671	1561	1.01	1630	1630	1600	2085	1125	1607	1602.61	1.26	212	1659	1633	1601	1575	1543	1646	1588	36	478	100	1120	1	1	35745668	574	-9.79	3.54	12	0.00	-164.00	454.00	2450	20240311	-34.49	1215	20230726	32.10	2450	-34.49	20240311	1435	11.85	20240117	2450	-34.49	20240311	1215	32.10	20230726	1.56	N	303030	100	35 억	451359	N	N	N	N
26	20240625	161133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	26	2	1.64	245352102	154006	151.13	1594	1627	1569	2055	1107	1581	1593.13	1.20	21583	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	574	-9.80	3.54	12	0.43	-164.00	454.00	2450	20240311	-34.41	1215	20230726	32.26	2450	-34.41	20240311	1435	11.99	20240117	2450	-34.41	20240311	1215	32.26	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
27	20240625	151131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	39	2	2.47	239411802	150310	147.50	1594	1627	1569	2055	1107	1581	1592.79	1.20	21589	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	579	-9.88	3.57	12	0.42	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1215	33.33	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
28	20240625	141135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	33	2	2.09	174006694	109576	107.53	1594	1627	1569	2055	1107	1581	1588.00	1.20	17340	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	577	-9.84	3.56	12	0.31	-164.00	454.00	2450	20240311	-34.12	1215	20230726	32.84	2450	-34.12	20240311	1435	12.47	20240117	2450	-34.12	20240311	1215	32.84	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
29	20240625	131135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	39	2	2.47	152882717	96427	94.62	1594	1627	1569	2055	1107	1581	1585.48	1.20	17160	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	579	-9.88	3.57	12	0.27	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1215	33.33	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
30	20240625	121138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	2	2	0.13	91325661	58018	56.93	1594	1594	1569	2055	1107	1581	1574.09	1.20	5348	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	566	-9.65	3.49	12	0.16	-164.00	454.00	2450	20240311	-35.39	1215	20230726	30.29	2450	-35.39	20240311	1435	10.31	20240117	2450	-35.39	20240311	1215	30.29	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
31	20240625	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	2	2	0.13	65343110	41542	40.77	1594	1594	1569	2055	1107	1581	1572.94	1.20	1548	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	566	-9.65	3.49	12	0.12	-164.00	454.00	2450	20240311	-35.39	1215	20230726	30.29	2450	-35.39	20240311	1435	10.31	20240117	2450	-35.39	20240311	1215	30.29	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
32	20240625	101134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	2	2	0.13	39748811	25245	24.77	1594	1594	1570	2055	1107	1581	1574.52	1.20	-1397	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	566	-9.65	3.49	12	0.07	-164.00	454.00	2450	20240311	-35.39	1215	20230726	30.29	2450	-35.39	20240311	1435	10.31	20240117	2450	-35.39	20240311	1215	30.29	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
33	20240625	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	4	2	0.25	6370882	4032	3.96	1594	1594	1579	2055	1107	1581	1580.08	1.20	-375	1632	1606	1593	1567	1554	1600	1561	36	474	100	1100	1	1	35745668	567	-9.66	3.49	12	0.01	-164.00	454.00	2450	20240311	-35.31	1215	20230726	30.45	2450	-35.31	20240311	1435	10.45	20240117	2450	-35.31	20240311	1215	30.45	20230726	1.67	N	303030	100	35 억	429776	N	N	N	N
34	20240624	161134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-30	5	-1.86	162147549	101906	55.96	1619	1619	1580	2090	1128	1611	1591.15	1.21	-2007	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	565	-9.64	3.48	12	0.29	-164.00	454.00	2450	20240311	-35.47	1215	20230726	30.12	2450	-35.47	20240311	1435	10.17	20240117	2450	-35.47	20240311	1215	30.12	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
35	20240624	151130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-24	5	-1.49	155470679	97683	53.65	1619	1619	1580	2090	1128	1611	1591.58	1.21	-2001	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	567	-9.68	3.50	12	0.27	-164.00	454.00	2450	20240311	-35.22	1215	20230726	30.62	2450	-35.22	20240311	1435	10.59	20240117	2450	-35.22	20240311	1215	30.62	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
36	20240624	141131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-28	5	-1.74	122773971	77001	42.29	1619	1619	1580	2090	1128	1611	1594.45	1.21	-1351	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	566	-9.65	3.49	12	0.22	-164.00	454.00	2450	20240311	-35.39	1215	20230726	30.29	2450	-35.39	20240311	1435	10.31	20240117	2450	-35.39	20240311	1215	30.29	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
37	20240624	131129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	-12	5	-0.74	100017279	62675	34.42	1619	1619	1580	2090	1128	1611	1595.81	1.21	-745	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	572	-9.75	3.52	12	0.18	-164.00	454.00	2450	20240311	-34.73	1215	20230726	31.60	2450	-34.73	20240311	1435	11.43	20240117	2450	-34.73	20240311	1215	31.60	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
38	20240624	121130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	-17	5	-1.06	96814588	60672	33.32	1619	1619	1580	2090	1128	1611	1595.70	1.21	-753	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	570	-9.72	3.51	12	0.17	-164.00	454.00	2450	20240311	-34.94	1215	20230726	31.19	2450	-34.94	20240311	1435	11.08	20240117	2450	-34.94	20240311	1215	31.19	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
39	20240624	111133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	-8	5	-0.50	86984626	54498	29.93	1619	1619	1580	2090	1128	1611	1596.11	1.21	-458	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	573	-9.77	3.53	12	0.15	-164.00	454.00	2450	20240311	-34.57	1215	20230726	31.93	2450	-34.57	20240311	1435	11.71	20240117	2450	-34.57	20240311	1215	31.93	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
40	20240624	101130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-5	5	-0.31	71948795	45080	24.76	1619	1619	1580	2090	1128	1611	1596.02	1.21	1303	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	574	-9.79	3.54	12	0.13	-164.00	454.00	2450	20240311	-34.45	1215	20230726	32.18	2450	-34.45	20240311	1435	11.92	20240117	2450	-34.45	20240311	1215	32.18	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
41	20240624	091131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	-2	5	-0.12	12706875	7968	4.38	1619	1619	1580	2090	1128	1611	1594.74	1.21	-1065	1704	1657	1623	1576	1542	1640	1559	36	479	100	1120	1	1	35745668	575	-9.81	3.54	12	0.02	-164.00	454.00	2450	20240311	-34.33	1215	20230726	32.43	2450	-34.33	20240311	1435	12.13	20240117	2450	-34.33	20240311	1215	32.43	20230726	1.66	N	303030	100	35 억	431732	N	N	N	N
42	20240621	161052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-59	5	-3.53	293372741	182047	150.24	1670	1670	1589	2170	1169	1670	1611.52	1.26	-20498	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	576	-9.82	3.55	12	0.51	-164.00	454.00	2450	20240311	-34.24	1215	20230726	32.59	2450	-34.24	20240311	1435	12.26	20240117	2450	-34.24	20240311	1215	32.59	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
43	20240621	151053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-52	5	-3.11	271069145	168195	138.81	1670	1670	1589	2170	1169	1670	1611.64	1.26	-20431	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	578	-9.87	3.56	12	0.47	-164.00	454.00	2450	20240311	-33.96	1215	20230726	33.17	2450	-33.96	20240311	1435	12.75	20240117	2450	-33.96	20240311	1215	33.17	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
44	20240621	141051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-59	5	-3.53	257743787	159940	132.00	1670	1670	1589	2170	1169	1670	1611.50	1.26	-20086	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	576	-9.82	3.55	12	0.45	-164.00	454.00	2450	20240311	-34.24	1215	20230726	32.59	2450	-34.24	20240311	1435	12.26	20240117	2450	-34.24	20240311	1215	32.59	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
45	20240621	131053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	-62	5	-3.71	234765130	145609	120.17	1670	1670	1589	2170	1169	1670	1612.30	1.26	-17966	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	575	-9.80	3.54	12	0.41	-164.00	454.00	2450	20240311	-34.37	1215	20230726	32.35	2450	-34.37	20240311	1435	12.06	20240117	2450	-34.37	20240311	1215	32.35	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
46	20240621	121055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-64	5	-3.83	225455239	139794	115.37	1670	1670	1589	2170	1169	1670	1612.77	1.26	-18623	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	574	-9.79	3.54	12	0.39	-164.00	454.00	2450	20240311	-34.45	1215	20230726	32.18	2450	-34.45	20240311	1435	11.92	20240117	2450	-34.45	20240311	1215	32.18	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
47	20240621	111054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	-73	5	-4.37	186641824	115559	95.37	1670	1670	1589	2170	1169	1670	1615.12	1.26	-17306	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	571	-9.74	3.52	12	0.32	-164.00	454.00	2450	20240311	-34.82	1215	20230726	31.44	2450	-34.82	20240311	1435	11.29	20240117	2450	-34.82	20240311	1215	31.44	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
48	20240621	101050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	-80	5	-4.79	162337205	100330	82.80	1670	1670	1589	2170	1169	1670	1618.03	1.26	-7819	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	568	-9.70	3.50	12	0.28	-164.00	454.00	2450	20240311	-35.10	1215	20230726	30.86	2450	-35.10	20240311	1435	10.80	20240117	2450	-35.10	20240311	1215	30.86	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
49	20240621	091056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-29	5	-1.74	6168066	3733	3.08	1670	1670	1638	2170	1169	1670	1652.31	1.26	-443	1723	1696	1663	1636	1603	1680	1620	36	500	100	1160	1	1	35745668	587	-10.01	3.61	12	0.01	-164.00	454.00	2450	20240311	-33.02	1215	20230726	35.06	2450	-33.02	20240311	1435	14.36	20240117	2450	-33.02	20240311	1215	35.06	20230726	1.60	N	303030	100	35 억	451399	N	N	N	N
50	20240620	161047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-5	5	-0.30	198952574	120546	30.57	1685	1690	1630	2175	1173	1675	1650.43	1.29	-10178	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	597	-10.18	3.68	12	0.34	-164.00	454.00	2450	20240311	-31.84	1215	20230726	37.45	2450	-31.84	20240311	1435	16.38	20240117	2450	-31.84	20240311	1215	37.45	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
51	20240620	151045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	4	2	0.24	191523278	116103	29.44	1685	1690	1630	2175	1173	1675	1649.60	1.29	-8847	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	600	-10.24	3.70	12	0.32	-164.00	454.00	2450	20240311	-31.47	1215	20230726	38.19	2450	-31.47	20240311	1435	17.00	20240117	2450	-31.47	20240311	1215	38.19	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
52	20240620	141049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	-20	5	-1.19	162541384	98693	25.03	1685	1690	1630	2175	1173	1675	1646.94	1.29	-8434	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	592	-10.09	3.65	12	0.28	-164.00	454.00	2450	20240311	-32.45	1215	20230726	36.21	2450	-32.45	20240311	1435	15.33	20240117	2450	-32.45	20240311	1215	36.21	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
53	20240620	131048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-29	5	-1.73	136638596	82972	21.04	1685	1690	1630	2175	1173	1675	1646.80	1.29	-10457	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	588	-10.04	3.63	12	0.23	-164.00	454.00	2450	20240311	-32.82	1215	20230726	35.47	2450	-32.82	20240311	1435	14.70	20240117	2450	-32.82	20240311	1215	35.47	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
54	20240620	121046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	-23	5	-1.37	103912221	63159	16.02	1685	1690	1630	2175	1173	1675	1645.25	1.29	-15558	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	591	-10.07	3.64	12	0.18	-164.00	454.00	2450	20240311	-32.57	1215	20230726	35.97	2450	-32.57	20240311	1435	15.12	20240117	2450	-32.57	20240311	1215	35.97	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
55	20240620	111049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	-36	5	-2.15	93962295	57102	14.48	1685	1690	1630	2175	1173	1675	1645.52	1.29	-17315	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	586	-9.99	3.61	12	0.16	-164.00	454.00	2450	20240311	-33.10	1215	20230726	34.90	2450	-33.10	20240311	1435	14.22	20240117	2450	-33.10	20240311	1215	34.90	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
56	20240620	101050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-33	5	-1.97	35022146	21159	5.37	1685	1685	1635	2175	1173	1675	1655.19	1.29	-7950	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	587	-10.01	3.62	12	0.06	-164.00	454.00	2450	20240311	-32.98	1215	20230726	35.14	2450	-32.98	20240311	1435	14.43	20240117	2450	-32.98	20240311	1215	35.14	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
57	20240620	091054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	-23	5	-1.37	13829196	8284	2.10	1685	1685	1652	2175	1173	1675	1669.39	1.29	-4858	1742	1708	1655	1621	1568	1725	1638	36	500	100	1170	1	1	35745668	591	-10.07	3.64	12	0.02	-164.00	454.00	2450	20240311	-32.57	1215	20230726	35.97	2450	-32.57	20240311	1435	15.12	20240117	2450	-32.57	20240311	1215	35.97	20230726	1.61	N	303030	100	35 억	461324	N	N	N	N
58	20240619	161043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	49	2	3.01	649924469	394297	104.52	1628	1689	1602	2110	1139	1626	1648.30	1.21	24796	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	599	-10.21	3.69	12	1.10	-164.00	454.00	2450	20240311	-31.63	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
59	20240619	151043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	45	2	2.77	614415862	373049	98.88	1628	1689	1602	2110	1139	1626	1647.01	1.21	30924	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	597	-10.19	3.68	12	1.04	-164.00	454.00	2450	20240311	-31.80	1215	20230726	37.53	2450	-31.80	20240311	1435	16.45	20240117	2450	-31.80	20240311	1215	37.53	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
60	20240619	141052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	0	3	0.00	448370927	273158	72.41	1628	1689	1602	2110	1139	1626	1641.43	1.21	5401	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	581	-9.91	3.58	12	0.76	-164.00	454.00	2450	20240311	-33.63	1215	20230726	33.83	2450	-33.63	20240311	1435	13.31	20240117	2450	-33.63	20240311	1215	33.83	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
61	20240619	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	-13	5	-0.80	385890837	234541	62.17	1628	1689	1602	2110	1139	1626	1645.30	1.21	-11318	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	577	-9.84	3.55	12	0.66	-164.00	454.00	2450	20240311	-34.16	1215	20230726	32.76	2450	-34.16	20240311	1435	12.40	20240117	2450	-34.16	20240311	1215	32.76	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
62	20240619	121041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	-12	5	-0.74	355767953	215791	57.20	1628	1689	1603	2110	1139	1626	1648.67	1.21	-4106	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	577	-9.84	3.56	12	0.60	-164.00	454.00	2450	20240311	-34.12	1215	20230726	32.84	2450	-34.12	20240311	1435	12.47	20240117	2450	-34.12	20240311	1215	32.84	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
63	20240619	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-4	5	-0.25	331962261	201049	53.29	1628	1689	1620	2110	1139	1626	1651.15	1.21	1133	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	580	-9.89	3.57	12	0.56	-164.00	454.00	2450	20240311	-33.80	1215	20230726	33.50	2450	-33.80	20240311	1435	13.03	20240117	2450	-33.80	20240311	1215	33.50	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
64	20240619	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	23	2	1.41	259952903	156879	41.58	1628	1689	1620	2110	1139	1626	1657.03	1.21	8532	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	589	-10.05	3.63	12	0.44	-164.00	454.00	2450	20240311	-32.69	1215	20230726	35.72	2450	-32.69	20240311	1435	14.91	20240117	2450	-32.69	20240311	1215	35.72	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
65	20240619	091051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	58	2	3.57	140354921	84668	22.44	1628	1689	1620	2110	1139	1626	1657.71	1.21	14080	1705	1665	1602	1562	1499	1685	1582	36	484	100	1130	1	1	35745668	602	-10.27	3.71	12	0.24	-164.00	454.00	2450	20240311	-31.27	1215	20230726	38.60	2450	-31.27	20240311	1435	17.35	20240117	2450	-31.27	20240311	1215	38.60	20230726	1.63	N	303030	100	35 억	430796	N	N	N	N
66	20240618	161038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	87	2	5.65	603478334	375883	217.84	1539	1642	1539	2000	1078	1539	1605.50	1.07	51827	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	581	-9.91	3.58	12	1.05	-164.00	454.00	2450	20240311	-33.63	1215	20230726	33.83	2450	-33.63	20240311	1435	13.31	20240117	2450	-33.63	20240311	1215	33.83	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
67	20240618	151038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	74	2	4.81	448890271	280513	162.57	1539	1642	1539	2000	1078	1539	1600.25	1.07	42640	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	577	-9.84	3.55	12	0.78	-164.00	454.00	2450	20240311	-34.16	1215	20230726	32.76	2450	-34.16	20240311	1435	12.40	20240117	2450	-34.16	20240311	1215	32.76	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
68	20240618	141041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	53	2	3.44	416095402	260050	150.71	1539	1642	1539	2000	1078	1539	1600.06	1.07	40458	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	569	-9.71	3.51	12	0.73	-164.00	454.00	2450	20240311	-35.02	1215	20230726	31.03	2450	-35.02	20240311	1435	10.94	20240117	2450	-35.02	20240311	1215	31.03	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
69	20240618	131042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	54	2	3.51	396514539	247725	143.57	1539	1642	1539	2000	1078	1539	1600.62	1.07	37642	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	569	-9.71	3.51	12	0.69	-164.00	454.00	2450	20240311	-34.98	1215	20230726	31.11	2450	-34.98	20240311	1435	11.01	20240117	2450	-34.98	20240311	1215	31.11	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
70	20240618	121039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	75	2	4.87	356772387	222931	129.20	1539	1642	1539	2000	1078	1539	1600.37	1.07	35768	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	577	-9.84	3.56	12	0.62	-164.00	454.00	2450	20240311	-34.12	1215	20230726	32.84	2450	-34.12	20240311	1435	12.47	20240117	2450	-34.12	20240311	1215	32.84	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
71	20240618	111040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	55	2	3.57	247863805	155385	90.05	1539	1642	1539	2000	1078	1539	1595.16	1.07	14920	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	570	-9.72	3.51	12	0.43	-164.00	454.00	2450	20240311	-34.94	1215	20230726	31.19	2450	-34.94	20240311	1435	11.08	20240117	2450	-34.94	20240311	1215	31.19	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
72	20240618	101038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	64	2	4.16	193192762	121244	70.27	1539	1642	1539	2000	1078	1539	1593.42	1.07	4925	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	573	-9.77	3.53	12	0.34	-164.00	454.00	2450	20240311	-34.57	1215	20230726	31.93	2450	-34.57	20240311	1435	11.71	20240117	2450	-34.57	20240311	1215	31.93	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
73	20240618	091048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	4	2	0.26	15954615	10362	6.01	1539	1543	1539	2000	1078	1539	1539.72	1.07	487	1583	1561	1533	1511	1483	1572	1522	36	461	100	1070	1	1	35745668	552	-9.41	3.40	12	0.03	-164.00	454.00	2450	20240311	-37.02	1215	20230726	27.00	2450	-37.02	20240311	1435	7.53	20240117	2450	-37.02	20240311	1215	27.00	20230726	1.66	N	303030	100	35 억	382460	N	N	N	N
74	20240617	161029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	17	2	1.12	263704248	171747	82.33	1522	1555	1505	1978	1066	1522	1535.42	1.03	12736	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	550	-9.38	3.39	12	0.48	-164.00	454.00	2450	20240311	-37.18	1215	20230726	26.67	2450	-37.18	20240311	1435	7.25	20240117	2450	-37.18	20240311	1215	26.67	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
75	20240617	151038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	19	2	1.25	254785392	165955	79.56	1522	1555	1505	1978	1066	1522	1535.27	1.03	12729	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	551	-9.40	3.39	12	0.46	-164.00	454.00	2450	20240311	-37.10	1215	20230726	26.83	2450	-37.10	20240311	1435	7.39	20240117	2450	-37.10	20240311	1215	26.83	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
76	20240617	141028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	8	2	0.53	229926079	149780	71.80	1522	1555	1505	1978	1066	1522	1535.09	1.03	13483	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	547	-9.33	3.37	12	0.42	-164.00	454.00	2450	20240311	-37.55	1215	20230726	25.93	2450	-37.55	20240311	1435	6.62	20240117	2450	-37.55	20240311	1215	25.93	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
77	20240617	131027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	10	2	0.66	210037398	136784	65.57	1522	1555	1505	1978	1066	1522	1535.54	1.03	13353	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	548	-9.34	3.37	12	0.38	-164.00	454.00	2450	20240311	-37.47	1215	20230726	26.09	2450	-37.47	20240311	1435	6.76	20240117	2450	-37.47	20240311	1215	26.09	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
78	20240617	121028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	11	2	0.72	200344482	130460	62.54	1522	1555	1505	1978	1066	1522	1535.68	1.03	13979	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	548	-9.35	3.38	12	0.36	-164.00	454.00	2450	20240311	-37.43	1215	20230726	26.17	2450	-37.43	20240311	1435	6.83	20240117	2450	-37.43	20240311	1215	26.17	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
79	20240617	111021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	12	2	0.79	175534191	114273	54.78	1522	1555	1505	1978	1066	1522	1536.10	1.03	15515	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	548	-9.35	3.38	12	0.32	-164.00	454.00	2450	20240311	-37.39	1215	20230726	26.26	2450	-37.39	20240311	1435	6.90	20240117	2450	-37.39	20240311	1215	26.26	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
80	20240617	101020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	13	2	0.85	155066048	100931	48.39	1522	1555	1505	1978	1066	1522	1536.36	1.03	12392	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	549	-9.36	3.38	12	0.28	-164.00	454.00	2450	20240311	-37.35	1215	20230726	26.34	2450	-37.35	20240311	1435	6.97	20240117	2450	-37.35	20240311	1215	26.34	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
81	20240617	091023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	3	2	0.20	90608002	58613	28.10	1522	1555	1522	1978	1066	1522	1545.87	1.03	-3710	1550	1536	1508	1494	1466	1543	1501	36	456	100	1060	1	1	35745668	545	-9.30	3.36	12	0.16	-164.00	454.00	2450	20240311	-37.76	1215	20230726	25.51	2450	-37.76	20240311	1435	6.27	20240117	2450	-37.76	20240311	1215	25.51	20230726	1.63	N	303030	100	35 억	369724	N	N	N	N
82	20240614	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	26	2	1.74	312576232	208258	121.03	1485	1522	1480	1944	1048	1496	1500.90	0.92	39002	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	544	-9.28	3.35	12	0.58	-164.00	454.00	2450	20240311	-37.88	1215	20230726	25.27	2450	-37.88	20240311	1435	6.06	20240117	2450	-37.88	20240311	1215	25.27	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
83	20240614	150857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	24	2	1.60	291699959	194506	113.04	1485	1520	1480	1944	1048	1496	1499.70	0.92	36988	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	543	-9.27	3.35	12	0.54	-164.00	454.00	2450	20240311	-37.96	1215	20230726	25.10	2450	-37.96	20240311	1435	5.92	20240117	2450	-37.96	20240311	1215	25.10	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
84	20240614	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	4	2	0.27	255875254	170736	99.22	1485	1517	1480	1944	1048	1496	1498.66	0.92	25945	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	536	-9.15	3.30	12	0.48	-164.00	454.00	2450	20240311	-38.78	1215	20230726	23.46	2450	-38.78	20240311	1435	4.53	20240117	2450	-38.78	20240311	1215	23.46	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
85	20240614	130859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	0	3	0.00	224318288	149654	86.97	1485	1517	1480	1944	1048	1496	1498.91	0.92	23318	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	535	-9.12	3.30	12	0.42	-164.00	454.00	2450	20240311	-38.94	1215	20230726	23.13	2450	-38.94	20240311	1435	4.25	20240117	2450	-38.94	20240311	1215	23.13	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
86	20240614	120901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	10	2	0.67	200699601	133884	77.81	1485	1517	1480	1944	1048	1496	1499.06	0.92	21158	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	538	-9.18	3.32	12	0.37	-164.00	454.00	2450	20240311	-38.53	1215	20230726	23.95	2450	-38.53	20240311	1435	4.95	20240117	2450	-38.53	20240311	1215	23.95	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
87	20240614	111010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	5	2	0.33	151793918	101227	58.83	1485	1517	1480	1944	1048	1496	1499.54	0.92	19041	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	537	-9.15	3.31	12	0.28	-164.00	454.00	2450	20240311	-38.73	1215	20230726	23.54	2450	-38.73	20240311	1435	4.60	20240117	2450	-38.73	20240311	1215	23.54	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
88	20240614	101009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	20	2	1.34	125456648	83754	48.67	1485	1517	1480	1944	1048	1496	1497.92	0.92	15832	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	542	-9.24	3.34	12	0.23	-164.00	454.00	2450	20240311	-38.12	1215	20230726	24.77	2450	-38.12	20240311	1435	5.64	20240117	2450	-38.12	20240311	1215	24.77	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
89	20240614	091015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	-1	5	-0.07	26810987	17984	10.45	1485	1508	1480	1944	1048	1496	1490.82	0.92	-7630	1570	1533	1509	1472	1448	1521	1460	36	448	100	1040	1	1	35745668	534	-9.12	3.29	12	0.05	-164.00	454.00	2450	20240311	-38.98	1215	20230726	23.05	2450	-38.98	20240311	1435	4.18	20240117	2450	-38.98	20240311	1215	23.05	20230726	1.64	N	303030	100	35 억	330100	N	N	N	N
90	20240613	160958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	-25	5	-1.64	259096467	171901	77.73	1522	1546	1485	1977	1065	1521	1507.24	1.10	-63520	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	535	-9.12	3.30	12	0.48	-164.00	454.00	2450	20240311	-38.94	1215	20230726	23.13	2450	-38.94	20240311	1435	4.25	20240117	2450	-38.94	20240311	1215	23.13	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
91	20240613	151016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	-14	5	-0.92	204800194	135632	61.33	1522	1546	1500	1977	1065	1521	1509.97	1.10	-47358	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	539	-9.19	3.32	12	0.38	-164.00	454.00	2450	20240311	-38.49	1215	20230726	24.03	2450	-38.49	20240311	1435	5.02	20240117	2450	-38.49	20240311	1215	24.03	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
92	20240613	141005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	-16	5	-1.05	156204647	103290	46.71	1522	1546	1501	1977	1065	1521	1512.29	1.10	-20009	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	538	-9.18	3.31	12	0.29	-164.00	454.00	2450	20240311	-38.57	1215	20230726	23.87	2450	-38.57	20240311	1435	4.88	20240117	2450	-38.57	20240311	1215	23.87	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
93	20240613	131003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	-10	5	-0.66	117491004	77544	35.06	1522	1546	1502	1977	1065	1521	1515.15	1.10	-15810	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	540	-9.21	3.33	12	0.22	-164.00	454.00	2450	20240311	-38.33	1215	20230726	24.36	2450	-38.33	20240311	1435	5.30	20240117	2450	-38.33	20240311	1215	24.36	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
94	20240613	121007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-6	5	-0.39	82534966	54392	24.60	1522	1546	1502	1977	1065	1521	1517.41	1.10	-11645	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	542	-9.24	3.34	12	0.15	-164.00	454.00	2450	20240311	-38.16	1215	20230726	24.69	2450	-38.16	20240311	1435	5.57	20240117	2450	-38.16	20240311	1215	24.69	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
95	20240613	110959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-8	5	-0.53	73475170	48400	21.89	1522	1546	1502	1977	1065	1521	1518.08	1.10	-11832	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	541	-9.23	3.33	12	0.14	-164.00	454.00	2450	20240311	-38.24	1215	20230726	24.53	2450	-38.24	20240311	1435	5.44	20240117	2450	-38.24	20240311	1215	24.53	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
96	20240613	100959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-6	5	-0.39	61161779	40251	18.20	1522	1546	1502	1977	1065	1521	1519.51	1.10	-11007	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	542	-9.24	3.34	12	0.11	-164.00	454.00	2450	20240311	-38.16	1215	20230726	24.69	2450	-38.16	20240311	1435	5.57	20240117	2450	-38.16	20240311	1215	24.69	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
97	20240613	091008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	14	2	0.92	15608585	10171	4.60	1522	1546	1520	1977	1065	1521	1534.62	1.10	-7041	1549	1534	1520	1505	1491	1528	1499	36	456	100	1060	1	1	35745668	549	-9.36	3.38	12	0.03	-164.00	454.00	2450	20240311	-37.35	1215	20230726	26.34	2450	-37.35	20240311	1435	6.97	20240117	2450	-37.35	20240311	1215	26.34	20230726	1.68	N	303030	100	35 억	393024	N	N	N	N
98	20240612	160951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	-6	5	-0.39	334852911	220837	43.77	1527	1535	1506	1985	1069	1527	1516.29	1.05	18708	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	544	-9.27	3.35	12	0.62	-164.00	454.00	2450	20240311	-37.92	1215	20230726	25.19	2450	-37.92	20240311	1435	5.99	20240117	2450	-37.92	20240311	1215	25.19	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
99	20240612	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	-3	5	-0.20	328337518	216554	42.92	1527	1535	1506	1985	1069	1527	1516.19	1.05	19061	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	545	-9.29	3.36	12	0.61	-164.00	454.00	2450	20240311	-37.80	1215	20230726	25.43	2450	-37.80	20240311	1435	6.20	20240117	2450	-37.80	20240311	1215	25.43	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
100	20240612	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-9	5	-0.59	173059134	114186	22.63	1527	1535	1506	1985	1069	1527	1515.59	1.05	17949	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	543	-9.26	3.34	12	0.32	-164.00	454.00	2450	20240311	-38.04	1215	20230726	24.94	2450	-38.04	20240311	1435	5.78	20240117	2450	-38.04	20240311	1215	24.94	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
101	20240612	130957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	-6	5	-0.39	143650314	94785	18.79	1527	1535	1506	1985	1069	1527	1515.54	1.05	17346	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	544	-9.27	3.35	12	0.27	-164.00	454.00	2450	20240311	-37.92	1215	20230726	25.19	2450	-37.92	20240311	1435	5.99	20240117	2450	-37.92	20240311	1215	25.19	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
102	20240612	120955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-13	5	-0.85	111015268	73291	14.53	1527	1535	1506	1985	1069	1527	1514.72	1.05	1561	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	541	-9.23	3.33	12	0.21	-164.00	454.00	2450	20240311	-38.20	1215	20230726	24.61	2450	-38.20	20240311	1435	5.51	20240117	2450	-38.20	20240311	1215	24.61	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
103	20240612	110953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	-18	5	-1.18	87041862	57400	11.38	1527	1535	1506	1985	1069	1527	1516.41	1.05	2372	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	539	-9.20	3.32	12	0.16	-164.00	454.00	2450	20240311	-38.41	1215	20230726	24.20	2450	-38.41	20240311	1435	5.16	20240117	2450	-38.41	20240311	1215	24.20	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
104	20240612	100955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-7	5	-0.46	57309518	37746	7.48	1527	1535	1511	1985	1069	1527	1518.29	1.05	5204	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	543	-9.27	3.35	12	0.11	-164.00	454.00	2450	20240311	-37.96	1215	20230726	25.10	2450	-37.96	20240311	1435	5.92	20240117	2450	-37.96	20240311	1215	25.10	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
105	20240612	090958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	3	2	0.20	14051251	9219	1.83	1527	1535	1515	1985	1069	1527	1524.16	1.05	5883	1631	1578	1530	1477	1429	1555	1454	36	458	100	1060	1	1	35745668	547	-9.33	3.37	12	0.03	-164.00	454.00	2450	20240311	-37.55	1215	20230726	25.93	2450	-37.55	20240311	1435	6.62	20240117	2450	-37.55	20240311	1215	25.93	20230726	1.61	N	303030	100	35 억	374718	N	N	N	N
106	20240610	160947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-56	5	-3.52	376397741	246429	61.20	1580	1580	1500	2065	1115	1592	1527.40	0.96	-19207	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	549	-9.37	3.38	12	0.69	-164.00	454.00	2450	20240311	-37.31	1215	20230726	26.42	2450	-37.31	20240311	1435	7.04	20240117	2450	-37.31	20240311	1215	26.42	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
107	20240610	150956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-52	5	-3.27	366348236	239887	59.58	1580	1580	1500	2065	1115	1592	1527.17	0.96	-18123	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	550	-9.39	3.39	12	0.67	-164.00	454.00	2450	20240311	-37.14	1215	20230726	26.75	2450	-37.14	20240311	1435	7.32	20240117	2450	-37.14	20240311	1215	26.75	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
108	20240610	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-62	5	-3.89	315503243	206739	51.35	1580	1580	1500	2065	1115	1592	1526.09	0.96	-23184	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	547	-9.33	3.37	12	0.58	-164.00	454.00	2450	20240311	-37.55	1215	20230726	25.93	2450	-37.55	20240311	1435	6.62	20240117	2450	-37.55	20240311	1215	25.93	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
109	20240610	130948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-62	5	-3.89	295698251	193803	48.13	1580	1580	1500	2065	1115	1592	1525.77	0.96	-21138	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	547	-9.33	3.37	12	0.54	-164.00	454.00	2450	20240311	-37.55	1215	20230726	25.93	2450	-37.55	20240311	1435	6.62	20240117	2450	-37.55	20240311	1215	25.93	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
110	20240610	120950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	-68	5	-4.27	276481021	181274	45.02	1580	1580	1500	2065	1115	1592	1525.21	0.96	-17005	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	545	-9.29	3.36	12	0.51	-164.00	454.00	2450	20240311	-37.80	1215	20230726	25.43	2450	-37.80	20240311	1435	6.20	20240117	2450	-37.80	20240311	1215	25.43	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
111	20240610	110952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-66	5	-4.15	245409089	160876	39.95	1580	1580	1500	2065	1115	1592	1525.45	0.96	-13940	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	545	-9.30	3.36	12	0.45	-164.00	454.00	2450	20240311	-37.71	1215	20230726	25.60	2450	-37.71	20240311	1435	6.34	20240117	2450	-37.71	20240311	1215	25.60	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
112	20240610	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-69	5	-4.33	232846498	152654	37.91	1580	1580	1500	2065	1115	1592	1525.32	0.96	-10291	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	544	-9.29	3.35	12	0.43	-164.00	454.00	2450	20240311	-37.84	1215	20230726	25.35	2450	-37.84	20240311	1435	6.13	20240117	2450	-37.84	20240311	1215	25.35	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
113	20240610	090956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-77	5	-4.84	99004159	64185	15.94	1580	1580	1515	2065	1115	1592	1542.48	0.96	-8623	1723	1657	1612	1546	1501	1635	1524	36	473	100	1110	1	1	35745668	542	-9.24	3.34	12	0.18	-164.00	454.00	2450	20240311	-38.16	1215	20230726	24.69	2450	-38.16	20240311	1435	5.57	20240117	2450	-38.16	20240311	1215	24.69	20230726	1.60	N	303030	100	35 억	341826	N	N	N	N
114	20240607	161022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	-57	5	-3.46	640256392	400377	172.54	1649	1678	1567	2140	1155	1649	1599.14	1.24	-100090	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	569	-9.71	3.51	12	1.12	-164.00	454.00	2450	20240311	-35.02	1215	20230726	31.03	2450	-35.02	20240311	1435	10.94	20240117	2450	-35.02	20240311	1215	31.03	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
115	20240607	151029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-62	5	-3.76	563043306	351473	151.46	1649	1678	1576	2140	1155	1649	1601.95	1.24	-90685	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	567	-9.68	3.50	12	0.98	-164.00	454.00	2450	20240311	-35.22	1215	20230726	30.62	2450	-35.22	20240311	1435	10.59	20240117	2450	-35.22	20240311	1215	30.62	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
116	20240607	141024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-64	5	-3.88	492375887	306718	132.18	1649	1678	1579	2140	1155	1649	1605.30	1.24	-75727	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	567	-9.66	3.49	12	0.86	-164.00	454.00	2450	20240311	-35.31	1215	20230726	30.45	2450	-35.31	20240311	1435	10.45	20240117	2450	-35.31	20240311	1215	30.45	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
117	20240607	131019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	-36	5	-2.18	273549674	169258	72.94	1649	1678	1601	2140	1155	1649	1616.17	1.24	-25497	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	577	-9.84	3.55	12	0.47	-164.00	454.00	2450	20240311	-34.16	1215	20230726	32.76	2450	-34.16	20240311	1435	12.40	20240117	2450	-34.16	20240311	1215	32.76	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
118	20240607	121024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	-34	5	-2.06	142988322	88033	37.94	1649	1678	1610	2140	1155	1649	1624.26	1.24	-7072	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	577	-9.85	3.56	12	0.25	-164.00	454.00	2450	20240311	-34.08	1215	20230726	32.92	2450	-34.08	20240311	1435	12.54	20240117	2450	-34.08	20240311	1215	32.92	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
119	20240607	111006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-29	5	-1.76	117921499	72551	31.26	1649	1678	1610	2140	1155	1649	1625.36	1.24	-2585	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	579	-9.88	3.57	12	0.20	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1215	33.33	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
120	20240607	101023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	-25	5	-1.52	96049303	59060	25.45	1649	1678	1610	2140	1155	1649	1626.30	1.24	4893	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	581	-9.90	3.58	12	0.17	-164.00	454.00	2450	20240311	-33.71	1215	20230726	33.66	2450	-33.71	20240311	1435	13.17	20240117	2450	-33.71	20240311	1215	33.66	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
121	20240607	091022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-31	5	-1.88	51462427	31671	13.65	1649	1678	1610	2140	1155	1649	1624.91	1.24	14034	1703	1676	1635	1608	1567	1689	1621	36	491	100	1150	1	1	35745668	578	-9.87	3.56	12	0.09	-164.00	454.00	2450	20240311	-33.96	1215	20230726	33.17	2450	-33.96	20240311	1435	12.75	20240117	2450	-33.96	20240311	1215	33.17	20230726	1.59	N	303030	100	35 억	443587	N	N	N	N
122	20240605	161020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	49	2	3.06	374604074	229963	116.55	1600	1662	1594	2080	1120	1600	1628.98	1.03	71451	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	589	-10.05	3.63	12	0.64	-164.00	454.00	2450	20240311	-32.69	1215	20230726	35.72	2450	-32.69	20240311	1435	14.91	20240117	2450	-32.69	20240311	1215	35.72	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
123	20240605	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	40	2	2.50	339260962	208447	105.64	1600	1662	1594	2080	1120	1600	1627.56	1.03	70758	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	586	-10.00	3.61	12	0.58	-164.00	454.00	2450	20240311	-33.06	1215	20230726	34.98	2450	-33.06	20240311	1435	14.29	20240117	2450	-33.06	20240311	1215	34.98	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
124	20240605	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	52	2	3.25	274520867	169179	85.74	1600	1655	1594	2080	1120	1600	1622.67	1.03	57497	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	591	-10.07	3.64	12	0.47	-164.00	454.00	2450	20240311	-32.57	1215	20230726	35.97	2450	-32.57	20240311	1435	15.12	20240117	2450	-32.57	20240311	1215	35.97	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
125	20240605	131017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	20	2	1.25	171450196	105978	53.71	1600	1639	1594	2080	1120	1600	1617.79	1.03	19542	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	579	-9.88	3.57	12	0.30	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1215	33.33	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
126	20240605	121015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	23	2	1.44	147312899	91065	46.15	1600	1639	1594	2080	1120	1600	1617.67	1.03	19245	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	580	-9.90	3.57	12	0.25	-164.00	454.00	2450	20240311	-33.76	1215	20230726	33.58	2450	-33.76	20240311	1435	13.10	20240117	2450	-33.76	20240311	1215	33.58	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
127	20240605	111016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	26	2	1.62	137682188	85125	43.14	1600	1639	1594	2080	1120	1600	1617.41	1.03	18181	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	581	-9.91	3.58	12	0.24	-164.00	454.00	2450	20240311	-33.63	1215	20230726	33.83	2450	-33.63	20240311	1435	13.31	20240117	2450	-33.63	20240311	1215	33.83	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
128	20240605	101013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-5	5	-0.31	55659771	34625	17.55	1600	1639	1594	2080	1120	1600	1607.50	1.03	-14505	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	570	-9.73	3.51	12	0.10	-164.00	454.00	2450	20240311	-34.90	1215	20230726	31.28	2450	-34.90	20240311	1435	11.15	20240117	2450	-34.90	20240311	1215	31.28	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
129	20240605	091013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	39	2	2.44	2008665	1249	0.63	1600	1639	1600	2080	1120	1600	1608.22	1.03	703	1702	1651	1623	1572	1544	1637	1558	36	480	100	1120	1	1	35745668	586	-9.99	3.61	12	0.00	-164.00	454.00	2450	20240311	-33.10	1215	20230726	34.90	2450	-33.10	20240311	1435	14.22	20240117	2450	-33.10	20240311	1215	34.90	20230726	1.61	N	303030	100	35 억	367004	N	N	N	N
130	20240604	161004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-47	5	-2.85	316986497	195683	105.98	1626	1674	1595	2140	1153	1647	1619.91	1.09	-21463	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	572	-9.76	3.52	12	0.55	-164.00	454.00	2450	20240311	-34.69	1215	20230726	31.69	2450	-34.69	20240311	1435	11.50	20240117	2450	-34.69	20240311	1215	31.69	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
131	20240604	151005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	-46	5	-2.79	310149481	191415	103.67	1626	1674	1595	2140	1153	1647	1620.30	1.09	-18628	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	572	-9.76	3.53	12	0.54	-164.00	454.00	2450	20240311	-34.65	1215	20230726	31.77	2450	-34.65	20240311	1435	11.57	20240117	2450	-34.65	20240311	1215	31.77	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
132	20240604	141009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	-38	5	-2.31	204374496	125519	67.98	1626	1674	1608	2140	1153	1647	1628.24	1.09	-19179	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	575	-9.81	3.54	12	0.35	-164.00	454.00	2450	20240311	-34.33	1215	20230726	32.43	2450	-34.33	20240311	1435	12.13	20240117	2450	-34.33	20240311	1215	32.43	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
133	20240604	131004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-19	5	-1.15	137173706	83989	45.49	1626	1674	1617	2140	1153	1647	1633.23	1.09	-15354	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	582	-9.93	3.59	12	0.23	-164.00	454.00	2450	20240311	-33.55	1215	20230726	33.99	2450	-33.55	20240311	1435	13.45	20240117	2450	-33.55	20240311	1215	33.99	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
134	20240604	121003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-14	5	-0.85	113201703	69370	37.57	1626	1674	1617	2140	1153	1647	1631.85	1.09	-4267	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	584	-9.96	3.60	12	0.19	-164.00	454.00	2450	20240311	-33.35	1215	20230726	34.40	2450	-33.35	20240311	1435	13.80	20240117	2450	-33.35	20240311	1215	34.40	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
135	20240604	111000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	0	3	0.00	107738123	66042	35.77	1626	1674	1617	2140	1153	1647	1631.36	1.09	-1676	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	589	-10.04	3.63	12	0.18	-164.00	454.00	2450	20240311	-32.78	1215	20230726	35.56	2450	-32.78	20240311	1435	14.77	20240117	2450	-32.78	20240311	1215	35.56	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
136	20240604	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-6	5	-0.36	82392872	50659	27.44	1626	1674	1617	2140	1153	1647	1626.42	1.09	515	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	587	-10.01	3.61	12	0.14	-164.00	454.00	2450	20240311	-33.02	1215	20230726	35.06	2450	-33.02	20240311	1435	14.36	20240117	2450	-33.02	20240311	1215	35.06	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
137	20240604	091001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-1	5	-0.06	7520243	4611	2.50	1626	1674	1626	2140	1153	1647	1630.94	1.09	760	1733	1690	1652	1609	1571	1711	1630	36	493	100	1150	1	1	35745668	588	-10.04	3.63	12	0.01	-164.00	454.00	2450	20240311	-32.82	1215	20230726	35.47	2450	-32.82	20240311	1435	14.70	20240117	2450	-32.82	20240311	1215	35.47	20230726	1.60	N	303030	100	35 억	388707	N	N	N	N
138	20240603	160951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	27	2	1.67	305263287	183351	115.93	1620	1695	1614	2105	1134	1620	1664.91	1.12	-17385	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	589	-10.04	3.63	12	0.51	-164.00	454.00	2450	20240311	-32.78	1215	20230726	35.56	2450	-32.78	20240311	1435	14.77	20240117	2450	-32.78	20240311	1215	35.56	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N
139	20240603	150952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	50	2	3.09	291801608	175211	110.78	1620	1695	1614	2105	1134	1620	1665.43	1.12	-16399	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	597	-10.18	3.68	12	0.49	-164.00	454.00	2450	20240311	-31.84	1215	20230726	37.45	2450	-31.84	20240311	1435	16.38	20240117	2450	-31.84	20240311	1215	37.45	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N
140	20240603	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	28	2	1.73	239822834	143866	90.96	1620	1695	1614	2105	1134	1620	1666.99	1.12	-9620	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	589	-10.05	3.63	12	0.40	-164.00	454.00	2450	20240311	-32.73	1215	20230726	35.64	2450	-32.73	20240311	1435	14.84	20240117	2450	-32.73	20240311	1215	35.64	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N
141	20240603	130952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	75	2	4.63	181318852	108778	68.78	1620	1695	1614	2105	1134	1620	1666.87	1.12	436	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	606	-10.34	3.73	12	0.30	-164.00	454.00	2450	20240311	-30.82	1215	20230726	39.51	2450	-30.82	20240311	1435	18.12	20240117	2450	-30.82	20240311	1215	39.51	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N
142	20240603	120951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	49	2	3.02	106528144	64218	40.60	1620	1677	1614	2105	1134	1620	1658.85	1.12	1843	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	597	-10.18	3.68	12	0.18	-164.00	454.00	2450	20240311	-31.88	1215	20230726	37.37	2450	-31.88	20240311	1435	16.31	20240117	2450	-31.88	20240311	1215	37.37	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N
143	20240603	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	51	2	3.15	79480564	47973	30.33	1620	1677	1614	2105	1134	1620	1656.78	1.12	3487	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	597	-10.19	3.68	12	0.13	-164.00	454.00	2450	20240311	-31.80	1215	20230726	37.53	2450	-31.80	20240311	1435	16.45	20240117	2450	-31.80	20240311	1215	37.53	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N
144	20240603	100940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	52	2	3.21	56894812	34410	21.76	1620	1677	1614	2105	1134	1620	1653.44	1.12	477	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	598	-10.20	3.68	12	0.10	-164.00	454.00	2450	20240311	-31.76	1215	20230726	37.61	2450	-31.76	20240311	1435	16.52	20240117	2450	-31.76	20240311	1215	37.61	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N
145	20240603	090941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	30	2	1.85	11307449	6976	4.41	1620	1650	1614	2105	1134	1620	1620.91	1.12	352	1693	1656	1629	1592	1565	1675	1611	36	485	100	1130	1	1	35745668	590	-10.06	3.63	12	0.02	-164.00	454.00	2450	20240311	-32.65	1215	20230726	35.80	2450	-32.65	20240311	1435	14.98	20240117	2450	-32.65	20240311	1215	35.80	20230726	1.64	N	303030	100	35 억	400312	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History