KissMeData/446540/price/prices-20240601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	-10	5	-0.18	535877940	98277	124.25	5420	5510	5420	7080	3820	5450	5452.73	4.87	2078	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1130	-1088.00	2.25	12	0.47	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
3	20240628	151359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	0	3	0.00	520003060	95360	120.56	5420	5510	5420	7080	3820	5450	5453.05	4.87	1524	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1132	-1090.00	2.26	12	0.46	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
4	20240628	141357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-20	5	-0.37	480217200	88055	111.32	5420	5510	5420	7080	3820	5450	5453.61	4.87	4213	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1128	-1086.00	2.25	12	0.42	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
5	20240628	131357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	10	2	0.18	427867020	78428	99.15	5420	5510	5420	7080	3820	5450	5455.54	4.87	11372	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1134	-1092.00	2.26	12	0.38	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
6	20240628	121353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	30	2	0.55	353005020	64725	81.83	5420	5510	5420	7080	3820	5450	5453.92	4.87	12444	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1138	-1096.00	2.27	12	0.31	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
7	20240628	111330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	30	2	0.55	345361390	63328	80.06	5420	5510	5420	7080	3820	5450	5453.53	4.87	12356	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1138	-1096.00	2.27	12	0.30	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
8	20240628	101327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	10	2	0.18	232328600	42594	53.85	5420	5510	5420	7080	3820	5450	5454.49	4.87	10243	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1134	-1092.00	2.26	12	0.21	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
9	20240628	091332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	30	2	0.55	63533090	11666	14.75	5420	5510	5420	7080	3820	5450	5446.00	4.87	1281	5670	5560	5500	5390	5330	5530	5360	104	1630	500	3810	10	1	20771000	1138	-1096.00	2.27	12	0.06	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	2.14	N	446540	500	103 억	1011260	N	N	7	N	N
10	20240627	161320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	-70	5	-1.27	420288640	76095	58.15	5510	5610	5440	7170	3870	5520	5523.22	4.91	-9760	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1132	-1090.00	2.26	12	0.37	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	2.00	N	446540	500	103 억	1020831	N	N	7	N	N
11	20240627	151327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	-60	5	-1.09	395144310	71484	54.63	5510	5610	5440	7170	3870	5520	5527.73	4.91	-9231	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1134	-1092.00	2.26	12	0.34	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	2.00	N	446540	500	103 억	1020831	N	N	0	N	N
12	20240627	141325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	-30	5	-0.54	305619930	55125	42.12	5510	5610	5440	7170	3870	5520	5544.13	4.91	-3664	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1140	-1098.00	2.27	12	0.27	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.00	N	446540	500	103 억	1020831	N	N	0	N	N
13	20240627	131325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5560	40	2	0.72	260607550	46969	35.89	5510	5610	5440	7170	3870	5520	5548.50	4.91	-1000	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1155	-1112.00	2.30	12	0.23	-5.00	2414.00	7950	20231109	-30.06	4145	20240205	34.14	6200	-10.32	20240319	4145	34.14	20240205	7950	-30.06	20231109	4145	34.14	20240205	2.00	N	446540	500	103 억	1020831	N	N	0	N	N
14	20240627	121326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	30	2	0.54	222168060	40047	30.60	5510	5610	5440	7170	3870	5520	5547.68	4.91	1104	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1153	-1110.00	2.30	12	0.19	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	2.00	N	446540	500	103 억	1020831	N	N	0	N	N
15	20240627	111327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	60	2	1.09	131997440	23863	18.24	5510	5610	5440	7170	3870	5520	5531.47	4.91	3138	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1159	-1116.00	2.31	12	0.11	-5.00	2414.00	7950	20231109	-29.81	4145	20240205	34.62	6200	-10.00	20240319	4145	34.62	20240205	7950	-29.81	20231109	4145	34.62	20240205	2.00	N	446540	500	103 억	1020831	N	N	0	N	N
16	20240627	101326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5540	20	2	0.36	72383920	13129	10.03	5510	5610	5440	7170	3870	5520	5513.29	4.91	183	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1151	-1108.00	2.29	12	0.06	-5.00	2414.00	7950	20231109	-30.31	4145	20240205	33.66	6200	-10.65	20240319	4145	33.66	20240205	7950	-30.31	20231109	4145	33.66	20240205	2.00	N	446540	500	103 억	1020831	N	N	0	N	N
17	20240627	091326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	-10	5	-0.18	19728390	3562	2.72	5510	5610	5470	7170	3870	5520	5538.57	4.91	-1119	5686	5602	5516	5432	5346	5645	5475	104	1650	500	3860	10	1	20771000	1144	-1102.00	2.28	12	0.02	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	2.00	N	446540	500	103 억	1020831	N	N	0	N	N
18	20240626	161321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5520	40	2	0.73	721486450	130862	77.48	5500	5600	5430	7120	3840	5480	5513.30	4.84	16367	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1147	-1104.00	2.29	12	0.63	-5.00	2414.00	7950	20231109	-30.57	4145	20240205	33.17	6200	-10.97	20240319	4145	33.17	20240205	7950	-30.57	20231109	4145	33.17	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
19	20240626	151326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	30	2	0.55	703184230	127533	75.51	5500	5600	5430	7120	3840	5480	5513.74	4.84	16513	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1144	-1102.00	2.28	12	0.61	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
20	20240626	141322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	70	2	1.28	614646230	111476	66.00	5500	5600	5430	7120	3840	5480	5513.71	4.84	14411	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1153	-1110.00	2.30	12	0.54	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
21	20240626	131322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	100	2	1.82	420903630	76536	45.31	5500	5590	5430	7120	3840	5480	5499.42	4.84	2900	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1159	-1116.00	2.31	12	0.37	-5.00	2414.00	7950	20231109	-29.81	4145	20240205	34.62	6200	-10.00	20240319	4145	34.62	20240205	7950	-29.81	20231109	4145	34.62	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
22	20240626	121320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	-30	5	-0.55	255904880	46623	27.60	5500	5580	5430	7120	3840	5480	5488.81	4.84	-3940	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1132	-1090.00	2.26	12	0.22	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
23	20240626	111323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	-30	5	-0.55	221818990	40361	23.90	5500	5580	5430	7120	3840	5480	5495.87	4.84	-2245	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1132	-1090.00	2.26	12	0.19	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
24	20240626	101320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	-20	5	-0.36	154704040	28046	16.61	5500	5580	5440	7120	3840	5480	5516.08	4.84	997	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1134	-1092.00	2.26	12	0.14	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
25	20240626	091324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	30	2	0.55	74267830	13421	7.95	5500	5580	5440	7120	3840	5480	5533.70	4.84	3502	5653	5566	5463	5376	5273	5610	5420	104	1640	500	3830	10	1	20771000	1144	-1102.00	2.28	12	0.06	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	2.10	N	446540	500	103 억	1004653	N	N	0	N	N
26	20240625	161319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	-10	5	-0.18	918145130	168597	76.77	5410	5550	5360	7130	3850	5490	5445.77	4.83	1877	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1138	-1096.00	2.27	12	0.81	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
27	20240625	151317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	0	3	0.00	902282530	165706	75.45	5410	5550	5360	7130	3850	5490	5445.08	4.83	1785	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1140	-1098.00	2.27	12	0.80	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
28	20240625	141320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	0	3	0.00	756184590	139182	63.37	5410	5550	5360	7130	3850	5490	5433.06	4.83	16454	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1140	-1098.00	2.27	12	0.67	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
29	20240625	131321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	0	3	0.00	694634740	127948	58.26	5410	5550	5360	7130	3850	5490	5429.04	4.83	22911	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1140	-1098.00	2.27	12	0.62	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
30	20240625	121324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-60	5	-1.09	607550000	111987	50.99	5410	5550	5360	7130	3850	5490	5425.18	4.83	24684	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1128	-1086.00	2.25	12	0.54	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
31	20240625	111322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	-50	5	-0.91	560996780	103383	47.07	5410	5550	5360	7130	3850	5490	5426.39	4.83	25493	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1130	-1088.00	2.25	12	0.50	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
32	20240625	101320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-60	5	-1.09	481709140	88754	40.41	5410	5550	5360	7130	3850	5490	5427.46	4.83	26311	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1128	-1086.00	2.25	12	0.43	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
33	20240625	091319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	40	2	0.73	64911910	11929	5.43	5410	5550	5410	7130	3850	5490	5441.52	4.83	4061	5883	5686	5533	5336	5183	5610	5260	104	1640	500	3840	10	1	20771000	1149	-1106.00	2.29	12	0.06	-5.00	2414.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	2.07	N	446540	500	103 억	1002423	N	N	0	N	N
34	20240624	161319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	-170	5	-3.00	1199864980	218774	91.89	5730	5730	5380	7350	3970	5660	5484.49	4.92	-20534	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1140	-1098.00	2.27	12	1.05	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
35	20240624	151315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	-130	5	-2.30	1137073180	207423	87.12	5730	5730	5380	7350	3970	5660	5481.90	4.92	-13106	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1149	-1106.00	2.29	12	1.00	-5.00	2414.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
36	20240624	141316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	-200	5	-3.53	1048811120	191339	80.36	5730	5730	5380	7350	3970	5660	5481.43	4.92	-9906	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1134	-1092.00	2.26	12	0.92	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
37	20240624	131314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-110	5	-1.94	940743560	171641	72.09	5730	5730	5380	7350	3970	5660	5480.88	4.92	-3796	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1153	-1110.00	2.30	12	0.83	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
38	20240624	121315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5570	-90	5	-1.59	904008590	165018	69.31	5730	5730	5380	7350	3970	5660	5478.24	4.92	-2474	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1157	-1114.00	2.31	12	0.79	-5.00	2414.00	7950	20231109	-29.94	4145	20240205	34.38	6200	-10.16	20240319	4145	34.38	20240205	7950	-29.94	20231109	4145	34.38	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
39	20240624	111318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	-220	5	-3.89	777857510	142104	59.68	5730	5730	5380	7350	3970	5660	5473.86	4.92	169	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1130	-1088.00	2.25	12	0.68	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
40	20240624	101316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-110	5	-1.94	260842200	47094	19.78	5730	5730	5500	7350	3970	5660	5538.76	4.92	217	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1153	-1110.00	2.30	12	0.23	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
41	20240624	091316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5560	-100	5	-1.77	46452890	8297	3.48	5730	5730	5560	7350	3970	5660	5598.76	4.92	1115	5853	5756	5643	5546	5433	5700	5490	104	1690	500	3960	10	1	20771000	1155	-1112.00	2.30	12	0.04	-5.00	2414.00	7950	20231109	-30.06	4145	20240205	34.14	6200	-10.32	20240319	4145	34.14	20240205	7950	-30.06	20231109	4145	34.14	20240205	1.93	N	446540	500	103 억	1022335	N	N	7	N	N
42	20240621	161231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	-10	5	-0.18	1342076430	237626	126.22	5670	5740	5530	7370	3970	5670	5647.84	5.11	-69225	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1176	-1132.00	2.34	12	1.14	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	2.00	N	446540	500	103 억	1060916	N	N	7	N	N
43	20240621	151232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5690	20	2	0.35	1312498230	232414	123.45	5670	5740	5530	7370	3970	5670	5647.24	5.11	-67134	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1182	-1138.00	2.36	12	1.12	-5.00	2414.00	7950	20231109	-28.43	4145	20240205	37.27	6200	-8.23	20240319	4145	37.27	20240205	7950	-28.43	20231109	4145	37.27	20240205	2.00	N	446540	500	103 억	1060916	N	N	4	N	N
44	20240621	141229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5710	40	2	0.71	1072782300	190543	101.21	5670	5730	5530	7370	3970	5670	5630.13	5.11	-43492	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1186	-1142.00	2.37	12	0.92	-5.00	2414.00	7950	20231109	-28.18	4145	20240205	37.76	6200	-7.90	20240319	4145	37.76	20240205	7950	-28.18	20231109	4145	37.76	20240205	2.00	N	446540	500	103 억	1060916	N	N	4	N	N
45	20240621	131232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5680	10	2	0.18	830741410	148043	78.64	5670	5700	5530	7370	3970	5670	5611.48	5.11	-30096	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1180	-1136.00	2.35	12	0.71	-5.00	2414.00	7950	20231109	-28.55	4145	20240205	37.03	6200	-8.39	20240319	4145	37.03	20240205	7950	-28.55	20231109	4145	37.03	20240205	2.00	N	446540	500	103 억	1060916	N	N	4	N	N
46	20240621	121234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	-10	5	-0.18	569268940	101849	54.10	5670	5670	5530	7370	3970	5670	5589.33	5.11	-13019	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1176	-1132.00	2.34	12	0.49	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	2.00	N	446540	500	103 억	1060916	N	N	4	N	N
47	20240621	111232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	-30	5	-0.53	494108050	88508	47.01	5670	5670	5530	7370	3970	5670	5582.63	5.11	-10622	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1171	-1128.00	2.34	12	0.43	-5.00	2414.00	7950	20231109	-29.06	4145	20240205	36.07	6200	-9.03	20240319	4145	36.07	20240205	7950	-29.06	20231109	4145	36.07	20240205	2.00	N	446540	500	103 억	1060916	N	N	4	N	N
48	20240621	101228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	-80	5	-1.41	319172110	57166	30.37	5670	5670	5530	7370	3970	5670	5583.23	5.11	-3755	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1161	-1118.00	2.32	12	0.28	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	2.00	N	446540	500	103 억	1060916	N	N	4	N	N
49	20240621	091234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	-90	5	-1.59	150476290	26977	14.33	5670	5670	5530	7370	3970	5670	5577.91	5.11	-233	5976	5822	5736	5582	5496	5780	5540	104	1700	500	3960	10	1	20771000	1159	-1116.00	2.31	12	0.13	-5.00	2414.00	7950	20231109	-29.81	4145	20240205	34.62	6200	-10.00	20240319	4145	34.62	20240205	7950	-29.81	20231109	4145	34.62	20240205	2.00	N	446540	500	103 억	1060916	N	N	4	N	N
50	20240620	161226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5670	-140	5	-2.41	1074373160	187169	46.46	5880	5890	5650	7550	4070	5810	5740.12	5.18	-3308	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1178	-1134.00	2.35	12	0.90	-5.00	2414.00	7950	20231109	-28.68	4145	20240205	36.79	6200	-8.55	20240319	4145	36.79	20240205	7950	-28.68	20231109	4145	36.79	20240205	2.06	N	446540	500	103 억	1076557	N	N	4	N	N
51	20240620	151222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	-110	5	-1.89	1038571400	180883	44.90	5880	5890	5650	7550	4070	5810	5741.68	5.18	-468	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1184	-1140.00	2.36	12	0.87	-5.00	2414.00	7950	20231109	-28.30	4145	20240205	37.52	6200	-8.06	20240319	4145	37.52	20240205	7950	-28.30	20231109	4145	37.52	20240205	2.06	N	446540	500	103 억	1076557	N	N	294	N	N
52	20240620	141227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5780	-30	5	-0.52	639908460	110833	27.51	5880	5890	5700	7550	4070	5810	5773.63	5.18	-9882	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1201	-1156.00	2.39	12	0.53	-5.00	2414.00	7950	20231109	-27.30	4145	20240205	39.45	6200	-6.77	20240319	4145	39.45	20240205	7950	-27.30	20231109	4145	39.45	20240205	2.06	N	446540	500	103 억	1076557	N	N	294	N	N
53	20240620	131227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5760	-50	5	-0.86	605589390	104889	26.03	5880	5890	5700	7550	4070	5810	5773.62	5.18	-9335	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1196	-1152.00	2.39	12	0.50	-5.00	2414.00	7950	20231109	-27.55	4145	20240205	38.96	6200	-7.10	20240319	4145	38.96	20240205	7950	-27.55	20231109	4145	38.96	20240205	2.06	N	446540	500	103 억	1076557	N	N	294	N	N
54	20240620	121226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5810	0	3	0.00	535457520	92727	23.02	5880	5890	5700	7550	4070	5810	5774.56	5.18	-7773	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1207	-1162.00	2.41	12	0.45	-5.00	2414.00	7950	20231109	-26.92	4145	20240205	40.17	6200	-6.29	20240319	4145	40.17	20240205	7950	-26.92	20231109	4145	40.17	20240205	2.06	N	446540	500	103 억	1076557	N	N	294	N	N
55	20240620	111226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5750	-60	5	-1.03	400827300	69472	17.24	5880	5890	5700	7550	4070	5810	5769.62	5.18	2891	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1194	-1150.00	2.38	12	0.33	-5.00	2414.00	7950	20231109	-27.67	4145	20240205	38.72	6200	-7.26	20240319	4145	38.72	20240205	7950	-27.67	20231109	4145	38.72	20240205	2.06	N	446540	500	103 억	1076557	N	N	294	N	N
56	20240620	101228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5780	-30	5	-0.52	265329050	45856	11.38	5880	5890	5720	7550	4070	5810	5786.14	5.18	2418	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1201	-1156.00	2.39	12	0.22	-5.00	2414.00	7950	20231109	-27.30	4145	20240205	39.45	6200	-6.77	20240319	4145	39.45	20240205	7950	-27.30	20231109	4145	39.45	20240205	2.06	N	446540	500	103 억	1076557	N	N	294	N	N
57	20240620	091234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	20	2	0.34	122946950	21119	5.24	5880	5890	5750	7550	4070	5810	5821.63	5.18	1414	6096	5952	5806	5662	5516	6025	5735	104	1740	500	4060	10	1	20771000	1211	-1166.00	2.42	12	0.10	-5.00	2414.00	7950	20231109	-26.67	4145	20240205	40.65	6200	-5.97	20240319	4145	40.65	20240205	7950	-26.67	20231109	4145	40.65	20240205	2.06	N	446540	500	103 억	1076557	N	N	294	N	N
58	20240619	161221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5810	210	2	3.75	2329558980	400217	158.33	5730	5950	5660	7280	3920	5600	5820.77	5.07	35604	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1207	-1162.00	2.41	12	1.93	-5.00	2414.00	7950	20231109	-26.92	4145	20240205	40.17	6200	-6.29	20240319	4145	40.17	20240205	7950	-26.92	20231109	4145	40.17	20240205	2.33	N	446540	500	103 억	1053093	N	N	293	N	N
59	20240619	151222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	230	2	4.11	2260174860	388309	153.62	5730	5950	5660	7280	3920	5600	5820.56	5.07	31464	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1211	-1166.00	2.42	12	1.87	-5.00	2414.00	7950	20231109	-26.67	4145	20240205	40.65	6200	-5.97	20240319	4145	40.65	20240205	7950	-26.67	20231109	4145	40.65	20240205	2.33	N	446540	500	103 억	1053093	N	N	5	N	N
60	20240619	141230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	270	2	4.82	2116435660	363614	143.85	5730	5950	5660	7280	3920	5600	5820.56	5.07	28525	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1219	-1174.00	2.43	12	1.75	-5.00	2414.00	7950	20231109	-26.16	4145	20240205	41.62	6200	-5.32	20240319	4145	41.62	20240205	7950	-26.16	20231109	4145	41.62	20240205	2.33	N	446540	500	103 억	1053093	N	N	5	N	N
61	20240619	131218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5910	310	2	5.54	1945510610	334482	132.33	5730	5950	5660	7280	3920	5600	5816.49	5.07	24032	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1228	-1182.00	2.45	12	1.61	-5.00	2414.00	7950	20231109	-25.66	4145	20240205	42.58	6200	-4.68	20240319	4145	42.58	20240205	7950	-25.66	20231109	4145	42.58	20240205	2.33	N	446540	500	103 억	1053093	N	N	5	N	N
62	20240619	121218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5920	320	2	5.71	1577738660	272379	107.76	5730	5920	5660	7280	3920	5600	5792.44	5.07	36654	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1230	-1184.00	2.45	12	1.31	-5.00	2414.00	7950	20231109	-25.53	4145	20240205	42.82	6200	-4.52	20240319	4145	42.82	20240205	7950	-25.53	20231109	4145	42.82	20240205	2.33	N	446540	500	103 억	1053093	N	N	5	N	N
63	20240619	111222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5800	200	2	3.57	1027591930	178456	70.60	5730	5850	5660	7280	3920	5600	5758.24	5.07	41170	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1205	-1160.00	2.40	12	0.86	-5.00	2414.00	7950	20231109	-27.04	4145	20240205	39.93	6200	-6.45	20240319	4145	39.93	20240205	7950	-27.04	20231109	4145	39.93	20240205	2.33	N	446540	500	103 억	1053093	N	N	5	N	N
64	20240619	101226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5710	110	2	1.96	594115520	103500	40.95	5730	5800	5670	7280	3920	5600	5740.25	5.07	27882	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1186	-1142.00	2.37	12	0.50	-5.00	2414.00	7950	20231109	-28.18	4145	20240205	37.76	6200	-7.90	20240319	4145	37.76	20240205	7950	-28.18	20231109	4145	37.76	20240205	2.33	N	446540	500	103 억	1053093	N	N	5	N	N
65	20240619	091230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5750	150	2	2.68	299073060	52054	20.59	5730	5800	5680	7280	3920	5600	5745.44	5.07	20181	5780	5690	5580	5490	5380	5635	5435	104	1680	500	3920	10	1	20771000	1194	-1150.00	2.38	12	0.25	-5.00	2414.00	7950	20231109	-27.67	4145	20240205	38.72	6200	-7.26	20240319	4145	38.72	20240205	7950	-27.67	20231109	4145	38.72	20240205	2.33	N	446540	500	103 억	1053093	N	N	5	N	N
66	20240618	161215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5600	-20	5	-0.36	1397520530	251456	83.77	5610	5670	5470	7300	3940	5620	5557.66	16.23	39105	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1163	-1120.00	2.32	12	1.21	-5.00	2414.00	7950	20231109	-29.56	4145	20240205	35.10	6200	-9.68	20240319	4145	35.10	20240205	7950	-29.56	20231109	4145	35.10	20240205	2.41	N	446540	500	103 억	3370719	N	N	5	N	N
67	20240618	151215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5610	-10	5	-0.18	1330435900	239536	79.80	5610	5670	5470	7300	3940	5620	5554.16	16.23	38937	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1165	-1122.00	2.32	12	1.15	-5.00	2414.00	7950	20231109	-29.43	4145	20240205	35.34	6200	-9.52	20240319	4145	35.34	20240205	7950	-29.43	20231109	4145	35.34	20240205	2.41	N	446540	500	103 억	3370719	N	N	21	N	N
68	20240618	141219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5610	-10	5	-0.18	1154646540	208072	69.31	5610	5670	5470	7300	3940	5620	5549.19	16.23	32837	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1165	-1122.00	2.32	12	1.00	-5.00	2414.00	7950	20231109	-29.43	4145	20240205	35.34	6200	-9.52	20240319	4145	35.34	20240205	7950	-29.43	20231109	4145	35.34	20240205	2.41	N	446540	500	103 억	3370719	N	N	21	N	N
69	20240618	131219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-70	5	-1.25	978424810	176529	58.81	5610	5670	5470	7300	3940	5620	5542.48	16.23	27604	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1153	-1110.00	2.30	12	0.85	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	2.41	N	446540	500	103 억	3370719	N	N	21	N	N
70	20240618	121216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	-130	5	-2.31	862327280	155474	51.79	5610	5670	5470	7300	3940	5620	5546.34	16.23	21434	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1140	-1098.00	2.27	12	0.75	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.41	N	446540	500	103 억	3370719	N	N	21	N	N
71	20240618	111216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5520	-100	5	-1.78	653414790	117532	39.15	5610	5670	5490	7300	3940	5620	5559.35	16.23	15964	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1147	-1104.00	2.29	12	0.57	-5.00	2414.00	7950	20231109	-30.57	4145	20240205	33.17	6200	-10.97	20240319	4145	33.17	20240205	7950	-30.57	20231109	4145	33.17	20240205	2.41	N	446540	500	103 억	3370719	N	N	21	N	N
72	20240618	101215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	-30	5	-0.53	412094330	73769	24.57	5610	5670	5520	7300	3940	5620	5586.18	16.23	10509	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1161	-1118.00	2.32	12	0.36	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	2.41	N	446540	500	103 억	3370719	N	N	21	N	N
73	20240618	091225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5620	0	3	0.00	111347660	19753	6.58	5610	5670	5600	7300	3940	5620	5637.19	16.23	-1963	6006	5812	5706	5512	5406	5760	5460	104	1680	500	3930	10	1	20771000	1167	-1124.00	2.33	12	0.10	-5.00	2414.00	7950	20231109	-29.31	4145	20240205	35.59	6200	-9.35	20240319	4145	35.59	20240205	7950	-29.31	20231109	4145	35.59	20240205	2.41	N	446540	500	103 억	3370719	N	N	21	N	N
74	20240617	161205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5620	-260	5	-4.42	1669187710	292903	59.08	5880	5900	5600	7640	4120	5880	5698.51	15.89	68990	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1167	-1124.00	2.33	12	1.41	-5.00	2414.00	7950	20231109	-29.31	4145	20240205	35.59	6200	-9.35	20240319	4145	35.59	20240205	7950	-29.31	20231109	4145	35.59	20240205	2.28	N	446540	500	103 억	3301322	N	N	21	N	N
75	20240617	151213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	-250	5	-4.25	1560930000	273624	55.19	5880	5900	5610	7640	4120	5880	5704.23	15.89	61724	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1169	-1126.00	2.33	12	1.32	-5.00	2414.00	7950	20231109	-29.18	4145	20240205	35.83	6200	-9.19	20240319	4145	35.83	20240205	7950	-29.18	20231109	4145	35.83	20240205	2.28	N	446540	500	103 억	3301322	N	N	23	N	N
76	20240617	141202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5680	-200	5	-3.40	1159124030	202322	40.81	5880	5900	5660	7640	4120	5880	5728.62	15.89	47914	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1180	-1136.00	2.35	12	0.97	-5.00	2414.00	7950	20231109	-28.55	4145	20240205	37.03	6200	-8.39	20240319	4145	37.03	20240205	7950	-28.55	20231109	4145	37.03	20240205	2.28	N	446540	500	103 억	3301322	N	N	23	N	N
77	20240617	131202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	-180	5	-3.06	1079796200	188427	38.00	5880	5900	5660	7640	4120	5880	5730.06	15.89	50018	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1184	-1140.00	2.36	12	0.91	-5.00	2414.00	7950	20231109	-28.30	4145	20240205	37.52	6200	-8.06	20240319	4145	37.52	20240205	7950	-28.30	20231109	4145	37.52	20240205	2.28	N	446540	500	103 억	3301322	N	N	23	N	N
78	20240617	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5720	-160	5	-2.72	816022450	141943	28.63	5880	5900	5680	7640	4120	5880	5748.34	15.89	20296	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1188	-1144.00	2.37	12	0.68	-5.00	2414.00	7950	20231109	-28.05	4145	20240205	38.00	6200	-7.74	20240319	4145	38.00	20240205	7950	-28.05	20231109	4145	38.00	20240205	2.28	N	446540	500	103 억	3301322	N	N	23	N	N
79	20240617	111153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5720	-160	5	-2.72	694351180	120659	24.34	5880	5900	5680	7640	4120	5880	5753.97	15.89	15337	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1188	-1144.00	2.37	12	0.58	-5.00	2414.00	7950	20231109	-28.05	4145	20240205	38.00	6200	-7.74	20240319	4145	38.00	20240205	7950	-28.05	20231109	4145	38.00	20240205	2.28	N	446540	500	103 억	3301322	N	N	23	N	N
80	20240617	101154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5750	-130	5	-2.21	402285110	69478	14.01	5880	5900	5730	7640	4120	5880	5789.25	15.89	5426	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1194	-1150.00	2.38	12	0.33	-5.00	2414.00	7950	20231109	-27.67	4145	20240205	38.72	6200	-7.26	20240319	4145	38.72	20240205	7950	-27.67	20231109	4145	38.72	20240205	2.28	N	446540	500	103 억	3301322	N	N	23	N	N
81	20240617	091157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5760	-120	5	-2.04	111867470	19119	3.86	5880	5900	5760	7640	4120	5880	5850.09	15.89	-9650	6313	6096	5953	5736	5593	6025	5665	104	1760	500	4110	10	1	20771000	1196	-1152.00	2.39	12	0.09	-5.00	2414.00	7950	20231109	-27.55	4145	20240205	38.96	6200	-7.10	20240319	4145	38.96	20240205	7950	-27.55	20231109	4145	38.96	20240205	2.28	N	446540	500	103 억	3301322	N	N	23	N	N
82	20240614	161013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5880	-160	5	-2.65	2932972520	493567	50.62	6130	6170	5810	7850	4230	6040	5942.38	16.36	-96621	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1221	-1176.00	2.44	12	2.38	-5.00	2414.00	7950	20231109	-26.04	4145	20240205	41.86	6200	-5.16	20240319	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	2.20	N	446540	500	103 억	3398449	N	N	20	N	N
83	20240614	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5900	-140	5	-2.32	2809994240	472684	48.48	6130	6170	5810	7850	4230	6040	5944.73	16.36	-93552	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1225	-1180.00	2.44	12	2.28	-5.00	2414.00	7950	20231109	-25.79	4145	20240205	42.34	6200	-4.84	20240319	4145	42.34	20240205	7950	-25.79	20231109	4145	42.34	20240205	2.20	N	446540	500	103 억	3398449	N	N	1	N	N
84	20240614	141015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5860	-180	5	-2.98	2477098720	416203	42.69	6130	6170	5810	7850	4230	6040	5951.62	16.36	-73806	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1217	-1172.00	2.43	12	2.00	-5.00	2414.00	7950	20231109	-26.29	4145	20240205	41.38	6200	-5.48	20240319	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	2.20	N	446540	500	103 억	3398449	N	N	1	N	N
85	20240614	131017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5880	-160	5	-2.65	2252046660	377695	38.74	6130	6170	5810	7850	4230	6040	5962.57	16.36	-59634	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1221	-1176.00	2.44	12	1.82	-5.00	2414.00	7950	20231109	-26.04	4145	20240205	41.86	6200	-5.16	20240319	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	2.20	N	446540	500	103 억	3398449	N	N	1	N	N
86	20240614	121025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5890	-150	5	-2.48	2079501560	348299	35.72	6130	6170	5810	7850	4230	6040	5970.41	16.36	-45674	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1223	-1178.00	2.44	12	1.68	-5.00	2414.00	7950	20231109	-25.91	4145	20240205	42.10	6200	-5.00	20240319	4145	42.10	20240205	7950	-25.91	20231109	4145	42.10	20240205	2.20	N	446540	500	103 억	3398449	N	N	1	N	N
87	20240614	111142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	-170	5	-2.81	1984349040	332076	34.06	6130	6170	5810	7850	4230	6040	5975.55	16.36	-43381	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1219	-1174.00	2.43	12	1.60	-5.00	2414.00	7950	20231109	-26.16	4145	20240205	41.62	6200	-5.32	20240319	4145	41.62	20240205	7950	-26.16	20231109	4145	41.62	20240205	2.20	N	446540	500	103 억	3398449	N	N	1	N	N
88	20240614	101142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5950	-90	5	-1.49	1450830320	241198	24.74	6130	6170	5900	7850	4230	6040	6015.08	16.36	-40932	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1236	-1190.00	2.46	12	1.16	-5.00	2414.00	7950	20231109	-25.16	4145	20240205	43.55	6200	-4.03	20240319	4145	43.55	20240205	7950	-25.16	20231109	4145	43.55	20240205	2.20	N	446540	500	103 억	3398449	N	N	1	N	N
89	20240614	091147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6040	0	3	0.00	648015720	106497	10.92	6130	6170	6020	7850	4230	6040	6084.90	16.36	-38231	6426	6232	6006	5812	5586	6330	5910	104	1810	500	4220	10	1	20771000	1255	-1208.00	2.50	12	0.51	-5.00	2414.00	7950	20231109	-24.03	4145	20240205	45.72	6200	-2.58	20240319	4145	45.72	20240205	7950	-24.03	20231109	4145	45.72	20240205	2.20	N	446540	500	103 억	3398449	N	N	1	N	N
90	20240613	161128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6040	160	2	2.72	5835048800	970091	225.39	5990	6200	5780	7640	4120	5880	6014.93	16.59	-48483	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1255	-1208.00	2.50	12	4.67	-5.00	2414.00	7950	20231109	-24.03	4145	20240205	45.72	6200	0.00	20240319	4145	45.72	20240205	7950	-24.03	20231109	4145	45.72	20240205	2.19	N	446540	500	103 억	3445724	N	N	1	N	N
91	20240613	151147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6060	180	2	3.06	5656982640	940626	218.55	5990	6200	5780	7640	4120	5880	6014.06	16.59	-42273	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1259	-1212.00	2.51	12	4.53	-5.00	2414.00	7950	20231109	-23.77	4145	20240205	46.20	6200	0.00	20240319	4145	46.20	20240205	7950	-23.77	20231109	4145	46.20	20240205	2.19	N	446540	500	103 억	3445724	N	N	6	N	N
92	20240613	141136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6030	150	2	2.55	4478486750	745084	173.11	5990	6200	5780	7640	4120	5880	6010.71	16.59	-2321	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1252	-1206.00	2.50	12	3.59	-5.00	2414.00	7950	20231109	-24.15	4145	20240205	45.48	6200	0.00	20240319	4145	45.48	20240205	7950	-24.15	20231109	4145	45.48	20240205	2.19	N	446540	500	103 억	3445724	N	N	6	N	N
93	20240613	131135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5880	0	3	0.00	1653205790	280307	65.13	5990	6000	5780	7640	4120	5880	5897.84	16.59	9214	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1221	-1176.00	2.44	12	1.35	-5.00	2414.00	7950	20231109	-26.04	4145	20240205	41.86	6200	-5.16	20240319	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	2.19	N	446540	500	103 억	3445724	N	N	6	N	N
94	20240613	121137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5930	50	2	0.85	1464812720	248438	57.72	5990	6000	5780	7640	4120	5880	5896.09	16.59	-2807	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1232	-1186.00	2.46	12	1.20	-5.00	2414.00	7950	20231109	-25.41	4145	20240205	43.06	6200	-4.35	20240319	4145	43.06	20240205	7950	-25.41	20231109	4145	43.06	20240205	2.19	N	446540	500	103 억	3445724	N	N	6	N	N
95	20240613	111131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5900	20	2	0.34	1205183760	204606	47.54	5990	6000	5780	7640	4120	5880	5890.27	16.59	-18043	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1225	-1180.00	2.44	12	0.99	-5.00	2414.00	7950	20231109	-25.79	4145	20240205	42.34	6200	-4.84	20240319	4145	42.34	20240205	7950	-25.79	20231109	4145	42.34	20240205	2.19	N	446540	500	103 억	3445724	N	N	6	N	N
96	20240613	101129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	-30	5	-0.51	929902420	157588	36.61	5990	6000	5800	7640	4120	5880	5900.85	16.59	-26955	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1215	-1170.00	2.42	12	0.76	-5.00	2414.00	7950	20231109	-26.42	4145	20240205	41.13	6200	-5.65	20240319	4145	41.13	20240205	7950	-26.42	20231109	4145	41.13	20240205	2.19	N	446540	500	103 억	3445724	N	N	6	N	N
97	20240613	091139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5920	40	2	0.68	404212090	67879	15.77	5990	6000	5850	7640	4120	5880	5954.89	16.59	-22796	6106	5992	5856	5742	5606	6050	5800	104	1760	500	4110	10	1	20771000	1230	-1184.00	2.45	12	0.33	-5.00	2414.00	7950	20231109	-25.53	4145	20240205	42.82	6200	-4.52	20240319	4145	42.82	20240205	7950	-25.53	20231109	4145	42.82	20240205	2.19	N	446540	500	103 억	3445724	N	N	6	N	N
98	20240612	161119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5880	80	2	1.38	2511571900	428983	85.47	5870	5970	5720	7540	4060	5800	5854.71	16.57	13090	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1221	-1176.00	2.44	12	2.07	-5.00	2414.00	7950	20231109	-26.04	4145	20240205	41.86	6200	-5.16	20240319	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	2.29	N	446540	500	103 억	3442305	N	N	6	N	N
99	20240612	151132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	30	2	0.52	2453453030	419060	83.49	5870	5970	5720	7540	4060	5800	5854.69	16.57	12510	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1211	-1166.00	2.42	12	2.02	-5.00	2414.00	7950	20231109	-26.67	4145	20240205	40.65	6200	-5.97	20240319	4145	40.65	20240205	7950	-26.67	20231109	4145	40.65	20240205	2.29	N	446540	500	103 억	3442305	N	N	2	N	N
100	20240612	141125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	50	2	0.86	2249901470	384253	76.56	5870	5970	5720	7540	4060	5800	5855.30	16.57	15825	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1215	-1170.00	2.42	12	1.85	-5.00	2414.00	7950	20231109	-26.42	4145	20240205	41.13	6200	-5.65	20240319	4145	41.13	20240205	7950	-26.42	20231109	4145	41.13	20240205	2.29	N	446540	500	103 억	3442305	N	N	2	N	N
101	20240612	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5910	110	2	1.90	1937551170	331220	65.99	5870	5970	5720	7540	4060	5800	5849.78	16.57	13409	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1228	-1182.00	2.45	12	1.59	-5.00	2414.00	7950	20231109	-25.66	4145	20240205	42.58	6200	-4.68	20240319	4145	42.58	20240205	7950	-25.66	20231109	4145	42.58	20240205	2.29	N	446540	500	103 억	3442305	N	N	2	N	N
102	20240612	121125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5790	-10	5	-0.17	1056104700	181856	36.23	5870	5910	5720	7540	4060	5800	5807.38	16.57	-1114	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1203	-1158.00	2.40	12	0.88	-5.00	2414.00	7950	20231109	-27.17	4145	20240205	39.69	6200	-6.61	20240319	4145	39.69	20240205	7950	-27.17	20231109	4145	39.69	20240205	2.29	N	446540	500	103 억	3442305	N	N	2	N	N
103	20240612	111123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5810	10	2	0.17	760189140	130561	26.01	5870	5910	5750	7540	4060	5800	5822.53	16.57	2768	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1207	-1162.00	2.41	12	0.63	-5.00	2414.00	7950	20231109	-26.92	4145	20240205	40.17	6200	-6.29	20240319	4145	40.17	20240205	7950	-26.92	20231109	4145	40.17	20240205	2.29	N	446540	500	103 억	3442305	N	N	2	N	N
104	20240612	101126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5810	10	2	0.17	614629680	105481	21.02	5870	5910	5750	7540	4060	5800	5826.99	16.57	-1765	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1207	-1162.00	2.41	12	0.51	-5.00	2414.00	7950	20231109	-26.92	4145	20240205	40.17	6200	-6.29	20240319	4145	40.17	20240205	7950	-26.92	20231109	4145	40.17	20240205	2.29	N	446540	500	103 억	3442305	N	N	2	N	N
105	20240612	091128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	50	2	0.86	259302030	44146	8.80	5870	5910	5820	7540	4060	5800	5874.21	16.57	-13905	6033	5916	5803	5686	5573	5975	5745	104	1740	500	4060	10	1	20771000	1215	-1170.00	2.42	12	0.21	-5.00	2414.00	7950	20231109	-26.42	4145	20240205	41.13	6200	-5.65	20240319	4145	41.13	20240205	7950	-26.42	20231109	4145	41.13	20240205	2.29	N	446540	500	103 억	3442305	N	N	2	N	N
106	20240610	161114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5740	-90	5	-1.54	2520695390	441164	24.21	5750	5800	5610	7570	4090	5830	5713.64	16.08	80079	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1192	-1148.00	2.38	12	2.12	-5.00	2414.00	7950	20231109	-27.80	4145	20240205	38.48	6200	-7.42	20240319	4145	38.48	20240205	7950	-27.80	20231109	4145	38.48	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
107	20240610	151125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5750	-80	5	-1.37	2392061300	418766	22.98	5750	5800	5610	7570	4090	5830	5712.13	16.08	80771	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1194	-1150.00	2.38	12	2.02	-5.00	2414.00	7950	20231109	-27.67	4145	20240205	38.72	6200	-7.26	20240319	4145	38.72	20240205	7950	-27.67	20231109	4145	38.72	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
108	20240610	141121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5770	-60	5	-1.03	1970298940	345234	18.94	5750	5800	5610	7570	4090	5830	5707.10	16.08	64190	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1198	-1154.00	2.39	12	1.66	-5.00	2414.00	7950	20231109	-27.42	4145	20240205	39.20	6200	-6.94	20240319	4145	39.20	20240205	7950	-27.42	20231109	4145	39.20	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
109	20240610	131116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5750	-80	5	-1.37	1855973380	325398	17.86	5750	5800	5610	7570	4090	5830	5703.66	16.08	64179	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1194	-1150.00	2.38	12	1.57	-5.00	2414.00	7950	20231109	-27.67	4145	20240205	38.72	6200	-7.26	20240319	4145	38.72	20240205	7950	-27.67	20231109	4145	38.72	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
110	20240610	121118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5680	-150	5	-2.57	1523550050	267607	14.69	5750	5800	5610	7570	4090	5830	5693.18	16.08	38693	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1180	-1136.00	2.35	12	1.29	-5.00	2414.00	7950	20231109	-28.55	4145	20240205	37.03	6200	-8.39	20240319	4145	37.03	20240205	7950	-28.55	20231109	4145	37.03	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
111	20240610	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5670	-160	5	-2.74	1339016530	235075	12.90	5750	5800	5610	7570	4090	5830	5696.06	16.08	36909	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1178	-1134.00	2.35	12	1.13	-5.00	2414.00	7950	20231109	-28.68	4145	20240205	36.79	6200	-8.55	20240319	4145	36.79	20240205	7950	-28.68	20231109	4145	36.79	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
112	20240610	101118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5730	-100	5	-1.72	1116982500	196171	10.76	5750	5800	5610	7570	4090	5830	5693.84	16.08	45092	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1190	-1146.00	2.37	12	0.94	-5.00	2414.00	7950	20231109	-27.92	4145	20240205	38.24	6200	-7.58	20240319	4145	38.24	20240205	7950	-27.92	20231109	4145	38.24	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
113	20240610	091123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	-190	5	-3.26	630160780	110355	6.06	5750	5800	5610	7570	4090	5830	5710.18	16.08	11734	6396	6112	5706	5422	5016	6255	5565	104	1740	500	4080	10	1	20771000	1171	-1128.00	2.34	12	0.53	-5.00	2414.00	7950	20231109	-29.06	4145	20240205	36.07	6200	-9.03	20240319	4145	36.07	20240205	7950	-29.06	20231109	4145	36.07	20240205	2.13	N	446540	500	103 억	3339336	N	N	0	N	N
114	20240607	161151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	520	2	9.79	10397644930	1798832	1346.83	5310	5990	5300	6900	3720	5310	5779.86	15.64	97857	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1211	-1166.00	2.42	12	8.66	-5.00	2414.00	7950	20231109	-26.67	4145	20240205	40.65	6200	-5.97	20240319	4145	40.65	20240205	7950	-26.67	20231109	4145	40.65	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
115	20240607	151207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	560	2	10.55	9938134920	1720128	1287.91	5310	5990	5300	6900	3720	5310	5777.56	15.64	85800	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1219	-1174.00	2.43	12	8.28	-5.00	2414.00	7950	20231109	-26.16	4145	20240205	41.62	6200	-5.32	20240319	4145	41.62	20240205	7950	-26.16	20231109	4145	41.62	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
116	20240607	141154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	350	2	6.59	2368681920	425075	318.27	5310	5730	5300	6900	3720	5310	5572.39	15.64	73563	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1176	-1132.00	2.34	12	2.05	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
117	20240607	131153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5540	230	2	4.33	1014566390	185016	138.53	5310	5580	5300	6900	3720	5310	5483.67	15.64	33228	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1151	-1108.00	2.29	12	0.89	-5.00	2414.00	7950	20231109	-30.31	4145	20240205	33.66	6200	-10.65	20240319	4145	33.66	20240205	7950	-30.31	20231109	4145	33.66	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
118	20240607	121158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	130	2	2.45	723446330	132492	99.20	5310	5530	5300	6900	3720	5310	5460.30	15.64	18352	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1130	-1088.00	2.25	12	0.64	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
119	20240607	111139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	80	2	1.51	383937720	70620	52.88	5310	5510	5300	6900	3720	5310	5436.67	15.64	-1266	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1120	-1078.00	2.23	12	0.34	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
120	20240607	101158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	170	2	3.20	278673760	51237	38.36	5310	5510	5300	6900	3720	5310	5438.92	15.64	409	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1138	-1096.00	2.27	12	0.25	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
121	20240607	091157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	30	2	0.56	21990480	4138	3.10	5310	5350	5300	6900	3720	5310	5314.28	15.64	926	5530	5420	5360	5250	5190	5475	5305	104	1590	500	3710	10	1	20771000	1109	-1068.00	2.21	12	0.02	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.16	N	446540	500	103 억	3248906	N	N	0	N	N
122	20240605	161153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	30	2	0.57	718044850	133307	49.07	5300	5470	5300	6860	3700	5280	5386.55	15.67	-6567	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1103	-1062.00	2.20	12	0.64	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
123	20240605	151151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	80	2	1.52	697937270	129525	47.68	5300	5470	5300	6860	3700	5280	5388.44	15.67	-6277	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1113	-1072.00	2.22	12	0.62	-5.00	2414.00	7950	20231109	-32.58	4145	20240205	29.31	6200	-13.55	20240319	4145	29.31	20240205	7950	-32.58	20231109	4145	29.31	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
124	20240605	141151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	90	2	1.70	586889040	108759	40.03	5300	5470	5300	6860	3700	5280	5396.23	15.67	-1785	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1115	-1074.00	2.22	12	0.52	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
125	20240605	131150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	90	2	1.70	538825970	99805	36.74	5300	5470	5300	6860	3700	5280	5398.79	15.67	-201	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1115	-1074.00	2.22	12	0.48	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
126	20240605	121147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	100	2	1.89	495345670	91715	33.76	5300	5470	5300	6860	3700	5280	5400.92	15.67	1236	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1117	-1076.00	2.23	12	0.44	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
127	20240605	111150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	130	2	2.46	438124390	81099	29.85	5300	5470	5300	6860	3700	5280	5402.34	15.67	2446	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1124	-1082.00	2.24	12	0.39	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
128	20240605	101145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	110	2	2.08	286538000	53136	19.56	5300	5470	5300	6860	3700	5280	5392.54	15.67	5141	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1120	-1078.00	2.23	12	0.26	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
129	20240605	091146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	40	2	0.76	50753840	9525	3.51	5300	5380	5300	6860	3700	5280	5328.49	15.67	-345	5693	5486	5383	5176	5073	5435	5125	104	1580	500	3690	10	1	20771000	1105	-1064.00	2.20	12	0.05	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	2.11	N	446540	500	103 억	3254430	N	N	0	N	N
130	20240604	161135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-230	5	-4.17	1458111930	267924	123.79	5530	5590	5280	7160	3860	5510	5443.21	15.47	41204	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1097	-1056.00	2.19	12	1.29	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
131	20240604	151138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5300	-210	5	-3.81	1405139640	257897	119.16	5530	5590	5280	7160	3860	5510	5448.45	15.47	47360	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1101	-1060.00	2.20	12	1.24	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
132	20240604	141140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-140	5	-2.54	1160900770	212002	97.95	5530	5590	5360	7160	3860	5510	5475.90	15.47	46377	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1115	-1074.00	2.22	12	1.02	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
133	20240604	131137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	-100	5	-1.81	1075104310	196073	90.59	5530	5590	5380	7160	3860	5510	5483.18	15.47	54176	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1124	-1082.00	2.24	12	0.94	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
134	20240604	121135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-80	5	-1.45	968433410	176342	81.48	5530	5590	5380	7160	3860	5510	5491.79	15.47	52703	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1128	-1086.00	2.25	12	0.85	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
135	20240604	111131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	-20	5	-0.36	751272540	136338	62.99	5530	5590	5430	7160	3860	5510	5510.37	15.47	47303	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1140	-1098.00	2.27	12	0.66	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
136	20240604	101135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5500	-10	5	-0.18	701353030	127252	58.79	5530	5590	5430	7160	3860	5510	5511.53	15.47	46599	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1142	-1100.00	2.28	12	0.61	-5.00	2414.00	7950	20231109	-30.82	4145	20240205	32.69	6200	-11.29	20240319	4145	32.69	20240205	7950	-30.82	20231109	4145	32.69	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
137	20240604	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5500	-10	5	-0.18	97608340	17776	8.21	5530	5590	5450	7160	3860	5510	5491.02	15.47	-270	5716	5612	5486	5382	5256	5665	5435	104	1650	500	3850	10	1	20771000	1142	-1100.00	2.28	12	0.09	-5.00	2414.00	7950	20231109	-30.82	4145	20240205	32.69	6200	-11.29	20240319	4145	32.69	20240205	7950	-30.82	20231109	4145	32.69	20240205	2.19	N	446540	500	103 억	3213579	N	N	0	N	N
138	20240603	161121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	80	2	1.47	1181351480	215150	111.62	5480	5590	5360	7050	3810	5430	5490.81	15.39	15684	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1144	-1102.00	2.28	12	1.04	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N
139	20240603	151121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	80	2	1.47	1134938350	206700	107.24	5480	5590	5360	7050	3810	5430	5490.76	15.39	16691	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1144	-1102.00	2.28	12	1.00	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N
140	20240603	141121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	100	2	1.84	1016071540	185141	96.05	5480	5590	5360	7050	3810	5430	5488.10	15.39	17724	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1149	-1106.00	2.29	12	0.89	-5.00	2414.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N
141	20240603	131121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	100	2	1.84	681367130	124798	64.75	5480	5570	5360	7050	3810	5430	5459.76	15.39	12246	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1149	-1106.00	2.29	12	0.60	-5.00	2414.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N
142	20240603	121120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	60	2	1.10	478691170	88067	45.69	5480	5500	5360	7050	3810	5430	5435.53	15.39	12115	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1140	-1098.00	2.27	12	0.42	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N
143	20240603	111114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	30	2	0.55	350839010	64656	33.54	5480	5480	5360	7050	3810	5430	5426.24	15.39	6116	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1134	-1092.00	2.26	12	0.31	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N
144	20240603	101108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	10	2	0.18	228659170	42166	21.88	5480	5480	5360	7050	3810	5430	5422.83	15.39	-2333	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1130	-1088.00	2.25	12	0.20	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N
145	20240603	091108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-60	5	-1.10	60768070	11229	5.83	5480	5480	5370	7050	3810	5430	5411.69	15.39	-2480	5543	5486	5403	5346	5263	5515	5375	104	1620	500	3800	10	1	20771000	1115	-1074.00	2.22	12	0.05	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	2.22	N	446540	500	103 억	3197449	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History