KissMeData/396270/price/prices-20240601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	-210	5	-1.60	4017018780	314166	179.52	13130	13180	12530	17010	9170	13090	12785.70	0.08	8212	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2330	-8.56	7.93	12	1.74	-1504.00	1625.00	21800	20230905	-40.92	9810	20240416	31.29	18950	-32.03	20240102	9810	31.29	20240416	21800	-40.92	20230905	9810	31.29	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
3	20240628	151323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	-340	5	-2.60	3756456140	293763	167.86	13130	13180	12530	17010	9170	13090	12787.27	0.08	9630	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2306	-8.48	7.85	12	1.62	-1504.00	1625.00	21800	20230905	-41.51	9810	20240416	29.97	18950	-32.72	20240102	9810	29.97	20240416	21800	-41.51	20230905	9810	29.97	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
4	20240628	141321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	-220	5	-1.68	3464377990	270925	154.81	13130	13180	12530	17010	9170	13090	12787.11	0.08	9761	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2328	-8.56	7.92	12	1.50	-1504.00	1625.00	21800	20230905	-40.96	9810	20240416	31.19	18950	-32.08	20240102	9810	31.19	20240416	21800	-40.96	20230905	9810	31.19	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
5	20240628	131320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12910	-180	5	-1.38	3252094450	254522	145.44	13130	13180	12530	17010	9170	13090	12777.14	0.08	5017	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2335	-8.58	7.94	12	1.41	-1504.00	1625.00	21800	20230905	-40.78	9810	20240416	31.60	18950	-31.87	20240102	9810	31.60	20240416	21800	-40.78	20230905	9810	31.60	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
6	20240628	121317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12900	-190	5	-1.45	2878453190	225479	128.85	13130	13180	12530	17010	9170	13090	12765.80	0.08	-4152	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2333	-8.58	7.94	12	1.25	-1504.00	1625.00	21800	20230905	-40.83	9810	20240416	31.50	18950	-31.93	20240102	9810	31.50	20240416	21800	-40.83	20230905	9810	31.50	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
7	20240628	111256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	-360	5	-2.75	2500264270	196018	112.01	13130	13180	12530	17010	9170	13090	12755.11	0.08	-8613	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2303	-8.46	7.83	12	1.08	-1504.00	1625.00	21800	20230905	-41.61	9810	20240416	29.77	18950	-32.82	20240102	9810	29.77	20240416	21800	-41.61	20230905	9810	29.77	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
8	20240628	101252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	-340	5	-2.60	1222466370	95010	54.29	13130	13180	12670	17010	9170	13090	12866.48	0.08	2317	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2306	-8.48	7.85	12	0.53	-1504.00	1625.00	21800	20230905	-41.51	9810	20240416	29.97	18950	-32.72	20240102	9810	29.97	20240416	21800	-41.51	20230905	9810	29.97	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
9	20240628	091257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	40	2	0.31	123021610	9387	5.36	13130	13180	13070	17010	9170	13090	13105.70	0.08	-2521	13776	13432	13256	12912	12736	13345	12825	90	3920	500	9160	10	1	18088940	2375	-8.73	8.08	12	0.05	-1504.00	1625.00	21800	20230905	-39.77	9810	20240416	33.84	18950	-30.71	20240102	9810	33.84	20240416	21800	-39.77	20230905	9810	33.84	20240416	1.20	N	396270	500	90 억	14334	N	N	2	N	N
10	20240627	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13090	-450	5	-3.32	2276681200	171774	60.41	13550	13600	13080	17600	9480	13540	13254.28	0.09	-1938	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2368	-8.70	8.06	12	0.95	-1504.00	1625.00	21800	20230905	-39.95	9810	20240416	33.44	18950	-30.92	20240102	9810	33.44	20240416	21800	-39.95	20230905	9810	33.44	20240416	1.19	N	396270	500	90 억	16037	N	N	2	N	N
11	20240627	151252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-430	5	-3.18	2192712410	165363	58.15	13550	13600	13080	17600	9480	13540	13259.99	0.09	-1374	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2371	-8.72	8.07	12	0.91	-1504.00	1625.00	21800	20230905	-39.86	9810	20240416	33.64	18950	-30.82	20240102	9810	33.64	20240416	21800	-39.86	20230905	9810	33.64	20240416	1.19	N	396270	500	90 억	16037	N	N	0	N	N
12	20240627	141251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-440	5	-3.25	1893321140	142508	50.11	13550	13600	13100	17600	9480	13540	13285.72	0.09	-1666	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2370	-8.71	8.06	12	0.79	-1504.00	1625.00	21800	20230905	-39.91	9810	20240416	33.54	18950	-30.87	20240102	9810	33.54	20240416	21800	-39.91	20230905	9810	33.54	20240416	1.19	N	396270	500	90 억	16037	N	N	0	N	N
13	20240627	131250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13170	-370	5	-2.73	1565369020	117570	41.34	13550	13600	13140	17600	9480	13540	13314.36	0.09	33	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2382	-8.76	8.10	12	0.65	-1504.00	1625.00	21800	20230905	-39.59	9810	20240416	34.25	18950	-30.50	20240102	9810	34.25	20240416	21800	-39.59	20230905	9810	34.25	20240416	1.19	N	396270	500	90 억	16037	N	N	0	N	N
14	20240627	121252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	-250	5	-1.85	1114934050	83516	29.37	13550	13600	13260	17600	9480	13540	13349.95	0.09	1635	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2404	-8.84	8.18	12	0.46	-1504.00	1625.00	21800	20230905	-39.04	9810	20240416	35.47	18950	-29.87	20240102	9810	35.47	20240416	21800	-39.04	20230905	9810	35.47	20240416	1.19	N	396270	500	90 억	16037	N	N	0	N	N
15	20240627	111252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-230	5	-1.70	846754750	63316	22.27	13550	13600	13300	17600	9480	13540	13373.47	0.09	1608	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2408	-8.85	8.19	12	0.35	-1504.00	1625.00	21800	20230905	-38.94	9810	20240416	35.68	18950	-29.76	20240102	9810	35.68	20240416	21800	-38.94	20230905	9810	35.68	20240416	1.19	N	396270	500	90 억	16037	N	N	0	N	N
16	20240627	101252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-150	5	-1.11	608380940	45452	15.98	13550	13600	13300	17600	9480	13540	13385.13	0.09	2684	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2422	-8.90	8.24	12	0.25	-1504.00	1625.00	21800	20230905	-38.58	9810	20240416	36.49	18950	-29.34	20240102	9810	36.49	20240416	21800	-38.58	20230905	9810	36.49	20240416	1.19	N	396270	500	90 억	16037	N	N	0	N	N
17	20240627	091252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-80	5	-0.59	168567800	12546	4.41	13550	13600	13300	17600	9480	13540	13435.98	0.09	-263	14233	13886	13573	13226	12913	13730	13070	90	4060	500	9470	10	1	18088940	2435	-8.95	8.28	12	0.07	-1504.00	1625.00	21800	20230905	-38.26	9810	20240416	37.21	18950	-28.97	20240102	9810	37.21	20240416	21800	-38.26	20230905	9810	37.21	20240416	1.19	N	396270	500	90 억	16037	N	N	0	N	N
18	20240626	161247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-390	5	-2.80	3839299010	281904	64.17	13830	13920	13260	18100	9760	13930	13618.16	0.18	-18254	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2449	-9.00	8.33	12	1.56	-1504.00	1625.00	21800	20230905	-37.89	9810	20240416	38.02	18950	-28.55	20240102	9810	38.02	20240416	21800	-37.89	20230905	9810	38.02	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
19	20240626	151252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-460	5	-3.30	3674166610	269677	61.39	13830	13920	13260	18100	9760	13930	13622.74	0.18	-17168	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2437	-8.96	8.29	12	1.49	-1504.00	1625.00	21800	20230905	-38.21	9810	20240416	37.31	18950	-28.92	20240102	9810	37.31	20240416	21800	-38.21	20230905	9810	37.31	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
20	20240626	141248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-280	5	-2.01	2567142440	187216	42.62	13830	13920	13610	18100	9760	13930	13710.57	0.18	-10682	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2469	-9.08	8.40	12	1.03	-1504.00	1625.00	21800	20230905	-37.39	9810	20240416	39.14	18950	-27.97	20240102	9810	39.14	20240416	21800	-37.39	20230905	9810	39.14	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
21	20240626	131248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-230	5	-1.65	2284673790	166513	37.90	13830	13920	13610	18100	9760	13930	13718.94	0.18	-8072	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2478	-9.11	8.43	12	0.92	-1504.00	1625.00	21800	20230905	-37.16	9810	20240416	39.65	18950	-27.70	20240102	9810	39.65	20240416	21800	-37.16	20230905	9810	39.65	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
22	20240626	121246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-230	5	-1.65	1989833360	144941	32.99	13830	13920	13610	18100	9760	13930	13726.63	0.18	-8850	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2478	-9.11	8.43	12	0.80	-1504.00	1625.00	21800	20230905	-37.16	9810	20240416	39.65	18950	-27.70	20240102	9810	39.65	20240416	21800	-37.16	20230905	9810	39.65	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
23	20240626	111249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-230	5	-1.65	1686854160	122810	27.96	13830	13920	13610	18100	9760	13930	13733.26	0.18	-1344	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2478	-9.11	8.43	12	0.68	-1504.00	1625.00	21800	20230905	-37.16	9810	20240416	39.65	18950	-27.70	20240102	9810	39.65	20240416	21800	-37.16	20230905	9810	39.65	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
24	20240626	101246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	-290	5	-2.08	1407961390	102437	23.32	13830	13920	13610	18100	9760	13930	13742.11	0.18	-2944	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2467	-9.07	8.39	12	0.57	-1504.00	1625.00	21800	20230905	-37.43	9810	20240416	39.04	18950	-28.02	20240102	9810	39.04	20240416	21800	-37.43	20230905	9810	39.04	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
25	20240626	091250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13790	-140	5	-1.01	329251600	23848	5.43	13830	13910	13730	18100	9760	13930	13798.61	0.18	2078	14836	14382	13616	13162	12396	14610	13390	90	4170	500	9750	10	1	18088940	2494	-9.17	8.49	12	0.13	-1504.00	1625.00	21800	20230905	-36.74	9810	20240416	40.57	18950	-27.23	20240102	9810	40.57	20240416	21800	-36.74	20230905	9810	40.57	20240416	1.21	N	396270	500	90 억	32367	N	N	0	N	N
26	20240625	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	650	2	4.89	5933660400	437550	145.30	13180	14070	12850	17260	9300	13280	13559.96	0.11	11312	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2520	-9.26	8.57	12	2.42	-1504.00	1625.00	21800	20230905	-36.10	9810	20240416	42.00	18950	-26.49	20240102	9810	42.00	20240416	21800	-36.10	20230905	9810	42.00	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
27	20240625	151243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	500	2	3.77	5361705760	396139	131.55	13180	14070	12850	17260	9300	13280	13534.96	0.11	18325	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2493	-9.16	8.48	12	2.19	-1504.00	1625.00	21800	20230905	-36.79	9810	20240416	40.47	18950	-27.28	20240102	9810	40.47	20240416	21800	-36.79	20230905	9810	40.47	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
28	20240625	141246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	570	2	4.29	4946123130	366009	121.54	13180	14070	12850	17260	9300	13280	13513.71	0.11	16386	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2505	-9.21	8.52	12	2.02	-1504.00	1625.00	21800	20230905	-36.47	9810	20240416	41.18	18950	-26.91	20240102	9810	41.18	20240416	21800	-36.47	20230905	9810	41.18	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
29	20240625	131247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	500	2	3.77	3572062520	267383	88.79	13180	13840	12850	17260	9300	13280	13359.37	0.11	-6443	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2493	-9.16	8.48	12	1.48	-1504.00	1625.00	21800	20230905	-36.79	9810	20240416	40.47	18950	-27.28	20240102	9810	40.47	20240416	21800	-36.79	20230905	9810	40.47	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
30	20240625	121249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	420	2	3.16	2959387590	222874	74.01	13180	13720	12850	17260	9300	13280	13278.30	0.11	-4591	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2478	-9.11	8.43	12	1.23	-1504.00	1625.00	21800	20230905	-37.16	9810	20240416	39.65	18950	-27.70	20240102	9810	39.65	20240416	21800	-37.16	20230905	9810	39.65	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
31	20240625	111248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13230	-50	5	-0.38	1758483240	134396	44.63	13180	13400	12850	17260	9300	13280	13084.23	0.11	-6202	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2393	-8.80	8.14	12	0.74	-1504.00	1625.00	21800	20230905	-39.31	9810	20240416	34.86	18950	-30.18	20240102	9810	34.86	20240416	21800	-39.31	20230905	9810	34.86	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
32	20240625	101246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	-400	5	-3.01	1187620920	90982	30.21	13180	13290	12850	17260	9300	13280	13053.17	0.11	-8738	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2330	-8.56	7.93	12	0.50	-1504.00	1625.00	21800	20230905	-40.92	9810	20240416	31.29	18950	-32.03	20240102	9810	31.29	20240416	21800	-40.92	20230905	9810	31.29	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
33	20240625	091245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13230	-50	5	-0.38	177981850	13501	4.48	13180	13290	13070	17260	9300	13280	13182.32	0.11	-2171	14040	13660	13420	13040	12800	13540	12920	90	3980	500	9290	10	1	18088940	2393	-8.80	8.14	12	0.07	-1504.00	1625.00	21800	20230905	-39.31	9810	20240416	34.86	18950	-30.18	20240102	9810	34.86	20240416	21800	-39.31	20230905	9810	34.86	20240416	1.22	N	396270	500	90 억	19800	N	N	0	N	N
34	20240624	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13280	-560	5	-4.05	4017156810	298351	69.22	13790	13800	13180	17990	9690	13840	13465.01	0.05	16472	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2402	-8.83	8.17	12	1.65	-1504.00	1625.00	21800	20230905	-39.08	9810	20240416	35.37	18950	-29.92	20240102	9810	35.37	20240416	21800	-39.08	20230905	9810	35.37	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
35	20240624	151241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13300	-540	5	-3.90	3842312150	285175	66.16	13790	13800	13180	17990	9690	13840	13473.43	0.05	18747	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2406	-8.84	8.18	12	1.58	-1504.00	1625.00	21800	20230905	-38.99	9810	20240416	35.58	18950	-29.82	20240102	9810	35.58	20240416	21800	-38.99	20230905	9810	35.58	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
36	20240624	141243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-430	5	-3.11	3068869560	226987	52.66	13790	13800	13360	17990	9690	13840	13519.92	0.05	19075	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2426	-8.92	8.25	12	1.25	-1504.00	1625.00	21800	20230905	-38.49	9810	20240416	36.70	18950	-29.23	20240102	9810	36.70	20240416	21800	-38.49	20230905	9810	36.70	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
37	20240624	131240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-410	5	-2.96	2598700220	191954	44.53	13790	13800	13360	17990	9690	13840	13538.03	0.05	11830	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2429	-8.93	8.26	12	1.06	-1504.00	1625.00	21800	20230905	-38.39	9810	20240416	36.90	18950	-29.13	20240102	9810	36.90	20240416	21800	-38.39	20230905	9810	36.90	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
38	20240624	121241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-400	5	-2.89	2266947900	167221	38.80	13790	13800	13360	17990	9690	13840	13556.48	0.05	8704	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2431	-8.94	8.27	12	0.92	-1504.00	1625.00	21800	20230905	-38.35	9810	20240416	37.00	18950	-29.08	20240102	9810	37.00	20240416	21800	-38.35	20230905	9810	37.00	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
39	20240624	111244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	-440	5	-3.18	1927030840	141868	32.91	13790	13800	13360	17990	9690	13840	13583.14	0.05	4492	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2424	-8.91	8.25	12	0.78	-1504.00	1625.00	21800	20230905	-38.53	9810	20240416	36.60	18950	-29.29	20240102	9810	36.60	20240416	21800	-38.53	20230905	9810	36.60	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
40	20240624	101242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-230	5	-1.66	1267908060	93038	21.58	13790	13800	13530	17990	9690	13840	13627.69	0.05	3850	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2462	-9.05	8.38	12	0.51	-1504.00	1625.00	21800	20230905	-37.57	9810	20240416	38.74	18950	-28.18	20240102	9810	38.74	20240416	21800	-37.57	20230905	9810	38.74	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
41	20240624	091242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-310	5	-2.24	401140590	29514	6.85	13790	13790	13530	17990	9690	13840	13590.95	0.05	3723	14746	14292	14066	13612	13386	14180	13500	90	4150	500	9680	10	1	18088940	2447	-9.00	8.33	12	0.16	-1504.00	1625.00	21800	20230905	-37.94	9810	20240416	37.92	18950	-28.60	20240102	9810	37.92	20240416	21800	-37.94	20230905	9810	37.92	20240416	1.14	N	396270	500	90 억	8952	N	N	162	N	N
42	20240621	161159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13840	-830	5	-5.66	6016272160	427626	48.67	14520	14520	13840	19070	10270	14670	14069.30	0.24	-43971	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2504	-9.20	8.52	12	2.36	-1504.00	1625.00	21800	20230905	-36.51	9810	20240416	41.08	18950	-26.97	20240102	9810	41.08	20240416	21800	-36.51	20230905	9810	41.08	20240416	1.17	N	396270	500	90 억	44182	N	N	162	N	N
43	20240621	151159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13870	-800	5	-5.45	5630048230	399738	45.49	14520	14520	13840	19070	10270	14670	14082.38	0.24	-43472	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2509	-9.22	8.54	12	2.21	-1504.00	1625.00	21800	20230905	-36.38	9810	20240416	41.39	18950	-26.81	20240102	9810	41.39	20240416	21800	-36.38	20230905	9810	41.39	20240416	1.17	N	396270	500	90 억	44182	N	N	353	N	N
44	20240621	141157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	-740	5	-5.04	4919673010	348672	39.68	14520	14520	13930	19070	10270	14670	14107.59	0.24	-38531	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2520	-9.26	8.57	12	1.93	-1504.00	1625.00	21800	20230905	-36.10	9810	20240416	42.00	18950	-26.49	20240102	9810	42.00	20240416	21800	-36.10	20230905	9810	42.00	20240416	1.17	N	396270	500	90 억	44182	N	N	353	N	N
45	20240621	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	-550	5	-3.75	4087822310	289294	32.92	14520	14520	14010	19070	10270	14670	14127.84	0.24	-33314	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2554	-9.39	8.69	12	1.60	-1504.00	1625.00	21800	20230905	-35.23	9810	20240416	43.93	18950	-25.49	20240102	9810	43.93	20240416	21800	-35.23	20230905	9810	43.93	20240416	1.17	N	396270	500	90 억	44182	N	N	353	N	N
46	20240621	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14090	-580	5	-3.95	3813122210	269804	30.71	14520	14520	14010	19070	10270	14670	14130.26	0.24	-32776	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2549	-9.37	8.67	12	1.49	-1504.00	1625.00	21800	20230905	-35.37	9810	20240416	43.63	18950	-25.65	20240102	9810	43.63	20240416	21800	-35.37	20230905	9810	43.63	20240416	1.17	N	396270	500	90 억	44182	N	N	353	N	N
47	20240621	111200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-640	5	-4.36	3375626720	238730	27.17	14520	14520	14010	19070	10270	14670	14136.95	0.24	-31403	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2538	-9.33	8.63	12	1.32	-1504.00	1625.00	21800	20230905	-35.64	9810	20240416	43.02	18950	-25.96	20240102	9810	43.02	20240416	21800	-35.64	20230905	9810	43.02	20240416	1.17	N	396270	500	90 억	44182	N	N	353	N	N
48	20240621	101156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	-430	5	-2.93	2347246610	165902	18.88	14520	14520	14010	19070	10270	14670	14144.16	0.24	-24696	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2576	-9.47	8.76	12	0.92	-1504.00	1625.00	21800	20230905	-34.68	9810	20240416	45.16	18950	-24.85	20240102	9810	45.16	20240416	21800	-34.68	20230905	9810	45.16	20240416	1.17	N	396270	500	90 억	44182	N	N	353	N	N
49	20240621	091203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	-630	5	-4.29	959386830	67544	7.69	14520	14520	14010	19070	10270	14670	14194.48	0.24	-15639	15110	14890	14570	14350	14030	14730	14190	90	4400	500	10260	10	1	18088940	2540	-9.34	8.64	12	0.37	-1504.00	1625.00	21800	20230905	-35.60	9810	20240416	43.12	18950	-25.91	20240102	9810	43.12	20240416	21800	-35.60	20230905	9810	43.12	20240416	1.17	N	396270	500	90 억	44182	N	N	353	N	N
50	20240620	161154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14670	70	2	0.48	12696413440	870653	82.75	14700	14790	14250	18980	10220	14600	14582.54	0.76	-60079	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2654	-9.75	9.03	12	4.81	-1504.00	1625.00	21800	20230905	-32.71	9810	20240416	49.54	18950	-22.59	20240102	9810	49.54	20240416	21800	-32.71	20230905	9810	49.54	20240416	1.21	N	396270	500	90 억	137944	N	N	353	N	N
51	20240620	151150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14650	50	2	0.34	12347061260	846821	80.48	14700	14790	14250	18980	10220	14600	14580.49	0.76	-59507	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2650	-9.74	9.02	12	4.68	-1504.00	1625.00	21800	20230905	-32.80	9810	20240416	49.34	18950	-22.69	20240102	9810	49.34	20240416	21800	-32.80	20230905	9810	49.34	20240416	1.21	N	396270	500	90 억	137944	N	N	1957	N	N
52	20240620	141156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14540	-60	5	-0.41	10148658360	696551	66.20	14700	14790	14250	18980	10220	14600	14569.87	0.76	-72310	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2630	-9.67	8.95	12	3.85	-1504.00	1625.00	21800	20230905	-33.30	9810	20240416	48.22	18950	-23.27	20240102	9810	48.22	20240416	21800	-33.30	20230905	9810	48.22	20240416	1.21	N	396270	500	90 억	137944	N	N	1957	N	N
53	20240620	131154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14560	-40	5	-0.27	9159539780	628444	59.73	14700	14790	14250	18980	10220	14600	14574.95	0.76	-58353	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2634	-9.68	8.96	12	3.47	-1504.00	1625.00	21800	20230905	-33.21	9810	20240416	48.42	18950	-23.17	20240102	9810	48.42	20240416	21800	-33.21	20230905	9810	48.42	20240416	1.21	N	396270	500	90 억	137944	N	N	1957	N	N
54	20240620	121154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14580	-20	5	-0.14	8355006310	573333	54.49	14700	14790	14250	18980	10220	14600	14572.69	0.76	-47362	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2637	-9.69	8.97	12	3.17	-1504.00	1625.00	21800	20230905	-33.12	9810	20240416	48.62	18950	-23.06	20240102	9810	48.62	20240416	21800	-33.12	20230905	9810	48.62	20240416	1.21	N	396270	500	90 억	137944	N	N	1957	N	N
55	20240620	111155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14540	-60	5	-0.41	7865461190	539773	51.30	14700	14790	14250	18980	10220	14600	14571.79	0.76	-53276	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2630	-9.67	8.95	12	2.98	-1504.00	1625.00	21800	20230905	-33.30	9810	20240416	48.22	18950	-23.27	20240102	9810	48.22	20240416	21800	-33.30	20230905	9810	48.22	20240416	1.21	N	396270	500	90 억	137944	N	N	1957	N	N
56	20240620	101157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	0	3	0.00	6735614510	462597	43.96	14700	14790	14250	18980	10220	14600	14560.44	0.76	-49559	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2641	-9.71	8.98	12	2.56	-1504.00	1625.00	21800	20230905	-33.03	9810	20240416	48.83	18950	-22.96	20240102	9810	48.83	20240416	21800	-33.03	20230905	9810	48.83	20240416	1.21	N	396270	500	90 억	137944	N	N	1957	N	N
57	20240620	091202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14450	-150	5	-1.03	2236888840	153913	14.63	14700	14700	14360	18980	10220	14600	14533.46	0.76	-38927	15533	15066	14133	13666	12733	15300	13900	90	4380	500	10220	10	1	18088940	2614	-9.61	8.89	12	0.85	-1504.00	1625.00	21800	20230905	-33.72	9810	20240416	47.30	18950	-23.75	20240102	9810	47.30	20240416	21800	-33.72	20230905	9810	47.30	20240416	1.21	N	396270	500	90 억	137944	N	N	1957	N	N
58	20240619	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	1260	2	9.45	14423495300	1037196	195.64	13330	14600	13200	17340	9340	13340	13894.14	0.16	121299	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2641	-9.71	8.98	12	5.73	-1504.00	1625.00	21800	20230905	-33.03	9810	20240416	48.83	18950	-22.96	20240102	9810	48.83	20240416	21800	-33.03	20230905	9810	48.83	20240416	1.21	N	396270	500	90 억	28357	N	N	1957	N	N
59	20240619	151150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	940	2	7.05	11890234720	861963	162.58	13330	14360	13200	17340	9340	13340	13794.37	0.16	117193	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2583	-9.49	8.79	12	4.77	-1504.00	1625.00	21800	20230905	-34.50	9810	20240416	45.57	18950	-24.64	20240102	9810	45.57	20240416	21800	-34.50	20230905	9810	45.57	20240416	1.21	N	396270	500	90 억	28357	N	N	1000	N	N
60	20240619	141158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	610	2	4.57	6776717480	501489	94.59	13330	13980	13200	17340	9340	13340	13513.19	0.16	51610	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2523	-9.28	8.58	12	2.77	-1504.00	1625.00	21800	20230905	-36.01	9810	20240416	42.20	18950	-26.39	20240102	9810	42.20	20240416	21800	-36.01	20230905	9810	42.20	20240416	1.21	N	396270	500	90 억	28357	N	N	1000	N	N
61	20240619	131146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	200	2	1.50	4325399490	323735	61.06	13330	13540	13200	17340	9340	13340	13360.93	0.16	19363	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2449	-9.00	8.33	12	1.79	-1504.00	1625.00	21800	20230905	-37.89	9810	20240416	38.02	18950	-28.55	20240102	9810	38.02	20240416	21800	-37.89	20230905	9810	38.02	20240416	1.21	N	396270	500	90 억	28357	N	N	1000	N	N
62	20240619	121147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	30	2	0.22	3727596440	279178	52.66	13330	13510	13200	17340	9340	13340	13352.04	0.16	5182	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2418	-8.89	8.23	12	1.54	-1504.00	1625.00	21800	20230905	-38.67	9810	20240416	36.29	18950	-29.45	20240102	9810	36.29	20240416	21800	-38.67	20230905	9810	36.29	20240416	1.21	N	396270	500	90 억	28357	N	N	1000	N	N
63	20240619	111151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	60	2	0.45	3437583800	257514	48.57	13330	13510	13200	17340	9340	13340	13349.11	0.16	7275	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2424	-8.91	8.25	12	1.42	-1504.00	1625.00	21800	20230905	-38.53	9810	20240416	36.60	18950	-29.29	20240102	9810	36.60	20240416	21800	-38.53	20230905	9810	36.60	20240416	1.21	N	396270	500	90 억	28357	N	N	1000	N	N
64	20240619	101154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	30	2	0.22	2886673200	216417	40.82	13330	13510	13200	17340	9340	13340	13338.48	0.16	5658	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2418	-8.89	8.23	12	1.20	-1504.00	1625.00	21800	20230905	-38.67	9810	20240416	36.29	18950	-29.45	20240102	9810	36.29	20240416	21800	-38.67	20230905	9810	36.29	20240416	1.21	N	396270	500	90 억	28357	N	N	1000	N	N
65	20240619	091157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	30	2	0.22	523655860	39395	7.43	13330	13510	13230	17340	9340	13340	13292.44	0.16	8601	14453	13896	13473	12916	12493	13685	12705	90	4000	500	9330	10	1	18088940	2418	-8.89	8.23	12	0.22	-1504.00	1625.00	21800	20230905	-38.67	9810	20240416	36.29	18950	-29.45	20240102	9810	36.29	20240416	21800	-38.67	20230905	9810	36.29	20240416	1.21	N	396270	500	90 억	28357	N	N	1000	N	N
66	20240618	161143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13340	10	2	0.08	7139492070	525707	132.58	13480	14030	13050	17320	9340	13330	13580.89	0.16	-1224	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2413	-8.87	8.21	12	2.91	-1504.00	1625.00	21800	20230905	-38.81	9810	20240416	35.98	18950	-29.60	20240102	9810	35.98	20240416	21800	-38.81	20230905	9810	35.98	20240416	1.23	N	396270	500	90 억	29176	N	N	1000	N	N
67	20240618	151144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	-110	5	-0.83	6895170640	507346	127.95	13480	14030	13050	17320	9340	13330	13590.67	0.16	205	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2391	-8.79	8.14	12	2.80	-1504.00	1625.00	21800	20230905	-39.36	9810	20240416	34.76	18950	-30.24	20240102	9810	34.76	20240416	21800	-39.36	20230905	9810	34.76	20240416	1.23	N	396270	500	90 억	29176	N	N	3928	N	N
68	20240618	141148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	0	3	0.00	6331223700	464797	117.22	13480	14030	13050	17320	9340	13330	13621.48	0.16	-436	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2411	-8.86	8.20	12	2.57	-1504.00	1625.00	21800	20230905	-38.85	9810	20240416	35.88	18950	-29.66	20240102	9810	35.88	20240416	21800	-38.85	20230905	9810	35.88	20240416	1.23	N	396270	500	90 억	29176	N	N	3928	N	N
69	20240618	131147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	190	2	1.43	5974555980	438154	110.50	13480	14030	13050	17320	9340	13330	13635.74	0.16	835	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2446	-8.99	8.32	12	2.42	-1504.00	1625.00	21800	20230905	-37.98	9810	20240416	37.82	18950	-28.65	20240102	9810	37.82	20240416	21800	-37.98	20230905	9810	37.82	20240416	1.23	N	396270	500	90 억	29176	N	N	3928	N	N
70	20240618	121144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	100	2	0.75	5765757750	422672	106.60	13480	14030	13050	17320	9340	13330	13641.21	0.16	1903	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2429	-8.93	8.26	12	2.34	-1504.00	1625.00	21800	20230905	-38.39	9810	20240416	36.90	18950	-29.13	20240102	9810	36.90	20240416	21800	-38.39	20230905	9810	36.90	20240416	1.23	N	396270	500	90 억	29176	N	N	3928	N	N
71	20240618	111144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	110	2	0.83	5460912220	399907	100.86	13480	14030	13050	17320	9340	13330	13655.46	0.16	3051	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2431	-8.94	8.27	12	2.21	-1504.00	1625.00	21800	20230905	-38.35	9810	20240416	37.00	18950	-29.08	20240102	9810	37.00	20240416	21800	-38.35	20230905	9810	37.00	20240416	1.23	N	396270	500	90 억	29176	N	N	3928	N	N
72	20240618	101144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	250	2	1.88	4810729500	351704	88.70	13480	14030	13050	17320	9340	13330	13678.35	0.16	6802	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2456	-9.03	8.36	12	1.94	-1504.00	1625.00	21800	20230905	-37.71	9810	20240416	38.43	18950	-28.34	20240102	9810	38.43	20240416	21800	-37.71	20230905	9810	38.43	20240416	1.23	N	396270	500	90 억	29176	N	N	3928	N	N
73	20240618	091153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13300	-30	5	-0.23	328155980	24477	6.17	13480	13540	13300	17320	9340	13330	13406.71	0.16	-2987	14190	13760	13510	13080	12830	13635	12955	90	3990	500	9330	10	1	18088940	2406	-8.84	8.18	12	0.14	-1504.00	1625.00	21800	20230905	-38.99	9810	20240416	35.58	18950	-29.82	20240102	9810	35.58	20240416	21800	-38.99	20230905	9810	35.58	20240416	1.23	N	396270	500	90 억	29176	N	N	3928	N	N
74	20240617	161135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-640	5	-4.58	5336462630	395632	101.14	13830	13940	13260	18160	9780	13970	13488.72	0.30	-30326	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2411	-8.86	8.20	12	2.19	-1504.00	1625.00	21800	20230905	-38.85	9810	20240416	35.88	18950	-29.66	20240102	9810	35.88	20240416	21800	-38.85	20230905	9810	35.88	20240416	1.26	N	396270	500	90 억	53635	N	N	3928	N	N
75	20240617	151143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-640	5	-4.58	4806818910	355843	90.97	13830	13940	13310	18160	9780	13970	13508.11	0.30	-26252	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2411	-8.86	8.20	12	1.97	-1504.00	1625.00	21800	20230905	-38.85	9810	20240416	35.88	18950	-29.66	20240102	9810	35.88	20240416	21800	-38.85	20230905	9810	35.88	20240416	1.26	N	396270	500	90 억	53635	N	N	2599	N	N
76	20240617	141132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-560	5	-4.01	4431694230	327759	83.79	13830	13940	13310	18160	9780	13970	13521.04	0.30	-22276	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2426	-8.92	8.25	12	1.81	-1504.00	1625.00	21800	20230905	-38.49	9810	20240416	36.70	18950	-29.23	20240102	9810	36.70	20240416	21800	-38.49	20230905	9810	36.70	20240416	1.26	N	396270	500	90 억	53635	N	N	2599	N	N
77	20240617	131132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	-600	5	-4.29	4115901010	304198	77.77	13830	13940	13310	18160	9780	13970	13530.17	0.30	-19633	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2418	-8.89	8.23	12	1.68	-1504.00	1625.00	21800	20230905	-38.67	9810	20240416	36.29	18950	-29.45	20240102	9810	36.29	20240416	21800	-38.67	20230905	9810	36.29	20240416	1.26	N	396270	500	90 억	53635	N	N	2599	N	N
78	20240617	121132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-620	5	-4.44	3849306480	284271	72.67	13830	13940	13310	18160	9780	13970	13540.80	0.30	-16523	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2415	-8.88	8.22	12	1.57	-1504.00	1625.00	21800	20230905	-38.76	9810	20240416	36.09	18950	-29.55	20240102	9810	36.09	20240416	21800	-38.76	20230905	9810	36.09	20240416	1.26	N	396270	500	90 억	53635	N	N	2599	N	N
79	20240617	111123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-510	5	-3.65	2968927430	218479	55.85	13830	13940	13420	18160	9780	13970	13588.87	0.30	19	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2435	-8.95	8.28	12	1.21	-1504.00	1625.00	21800	20230905	-38.26	9810	20240416	37.21	18950	-28.97	20240102	9810	37.21	20240416	21800	-38.26	20230905	9810	37.21	20240416	1.26	N	396270	500	90 억	53635	N	N	2599	N	N
80	20240617	101123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	-40	5	-0.29	1867307680	137364	35.12	13830	13940	13420	18160	9780	13970	13593.55	0.30	22202	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2520	-9.26	8.57	12	0.76	-1504.00	1625.00	21800	20230905	-36.10	9810	20240416	42.00	18950	-26.49	20240102	9810	42.00	20240416	21800	-36.10	20230905	9810	42.00	20240416	1.26	N	396270	500	90 억	53635	N	N	2599	N	N
81	20240617	091127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-460	5	-3.29	482663340	35516	9.08	13830	13860	13500	18160	9780	13970	13588.79	0.30	-6693	14623	14296	14013	13686	13403	14155	13545	90	4190	500	9770	10	1	18088940	2444	-8.98	8.31	12	0.20	-1504.00	1625.00	21800	20230905	-38.03	9810	20240416	37.72	18950	-28.71	20240102	9810	37.72	20240416	21800	-38.03	20230905	9810	37.72	20240416	1.26	N	396270	500	90 억	53635	N	N	2599	N	N
82	20240614	160948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	-100	5	-0.71	5478348800	389389	69.70	14170	14340	13730	18290	9850	14070	14069.24	0.52	-41555	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2522	-9.29	8.60	12	2.16	-1504.00	1625.00	21800	20230905	-35.92	9810	20240416	42.41	18950	-26.28	20240102	9810	42.41	20240416	21800	-35.92	20230905	9810	42.41	20240416	1.29	N	396270	500	90 억	93447	N	N	2599	N	N
83	20240614	150951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	-150	5	-1.07	5029196450	357141	63.93	14170	14340	13730	18290	9850	14070	14081.82	0.52	-34990	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2513	-9.26	8.57	12	1.98	-1504.00	1625.00	21800	20230905	-36.15	9810	20240416	41.90	18950	-26.54	20240102	9810	41.90	20240416	21800	-36.15	20230905	9810	41.90	20240416	1.29	N	396270	500	90 억	93447	N	N	1122	N	N
84	20240614	140950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-90	5	-0.64	4597559670	326220	58.39	14170	14340	13730	18290	9850	14070	14093.43	0.52	-28017	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2523	-9.30	8.60	12	1.81	-1504.00	1625.00	21800	20230905	-35.87	9810	20240416	42.51	18950	-26.23	20240102	9810	42.51	20240416	21800	-35.87	20230905	9810	42.51	20240416	1.29	N	396270	500	90 억	93447	N	N	1122	N	N
85	20240614	130952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14060	-10	5	-0.07	4026968790	285556	51.12	14170	14340	13730	18290	9850	14070	14102.20	0.52	-17280	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2538	-9.35	8.65	12	1.58	-1504.00	1625.00	21800	20230905	-35.50	9810	20240416	43.32	18950	-25.80	20240102	9810	43.32	20240416	21800	-35.50	20230905	9810	43.32	20240416	1.29	N	396270	500	90 억	93447	N	N	1122	N	N
86	20240614	120957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14130	60	2	0.43	3613418420	256165	45.85	14170	14340	13730	18290	9850	14070	14105.82	0.52	-4527	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2551	-9.39	8.70	12	1.42	-1504.00	1625.00	21800	20230905	-35.18	9810	20240416	44.04	18950	-25.44	20240102	9810	44.04	20240416	21800	-35.18	20230905	9810	44.04	20240416	1.29	N	396270	500	90 억	93447	N	N	1122	N	N
87	20240614	111112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14080	10	2	0.07	3286982690	233043	41.72	14170	14340	13730	18290	9850	14070	14104.62	0.52	-3961	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2542	-9.36	8.66	12	1.29	-1504.00	1625.00	21800	20230905	-35.41	9810	20240416	43.53	18950	-25.70	20240102	9810	43.53	20240416	21800	-35.41	20230905	9810	43.53	20240416	1.29	N	396270	500	90 억	93447	N	N	1122	N	N
88	20240614	101112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14230	160	2	1.14	2516988480	178642	31.98	14170	14340	13730	18290	9850	14070	14089.57	0.52	2889	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2569	-9.46	8.76	12	0.99	-1504.00	1625.00	21800	20230905	-34.72	9810	20240416	45.06	18950	-24.91	20240102	9810	45.06	20240416	21800	-34.72	20230905	9810	45.06	20240416	1.29	N	396270	500	90 억	93447	N	N	1122	N	N
89	20240614	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	-190	5	-1.35	578204630	41223	7.38	14170	14170	13800	18290	9850	14070	14026.26	0.52	-18156	14550	14310	13970	13730	13390	14430	13850	90	4220	500	9840	10	1	18050640	2505	-9.23	8.54	12	0.23	-1504.00	1625.00	21800	20230905	-36.33	9810	20240416	41.49	18950	-26.75	20240102	9810	41.49	20240416	21800	-36.33	20230905	9810	41.49	20240416	1.29	N	396270	500	90 억	93447	N	N	1122	N	N
90	20240613	161058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14070	220	2	1.59	7772597780	555910	121.46	13950	14210	13630	18000	9700	13850	13981.66	0.32	83322	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2540	-9.36	8.66	12	3.08	-1504.00	1625.00	21800	20230905	-35.46	9810	20240416	43.43	18950	-25.75	20240102	9810	43.43	20240416	21800	-35.46	20230905	9810	43.43	20240416	1.27	N	396270	500	90 억	57249	N	N	1122	N	N
91	20240613	151117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14140	290	2	2.09	7482293470	535350	116.97	13950	14210	13630	18000	9700	13850	13976.45	0.32	82389	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2552	-9.40	8.70	12	2.97	-1504.00	1625.00	21800	20230905	-35.14	9810	20240416	44.14	18950	-25.38	20240102	9810	44.14	20240416	21800	-35.14	20230905	9810	44.14	20240416	1.27	N	396270	500	90 억	57249	N	N	50	N	N
92	20240613	141106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14110	260	2	1.88	6793680740	486616	106.32	13950	14210	13630	18000	9700	13850	13961.07	0.32	85214	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2547	-9.38	8.68	12	2.70	-1504.00	1625.00	21800	20230905	-35.28	9810	20240416	43.83	18950	-25.54	20240102	9810	43.83	20240416	21800	-35.28	20230905	9810	43.83	20240416	1.27	N	396270	500	90 억	57249	N	N	50	N	N
93	20240613	131105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14170	320	2	2.31	5780660570	415035	90.68	13950	14210	13630	18000	9700	13850	13928.13	0.32	79106	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2558	-9.42	8.72	12	2.30	-1504.00	1625.00	21800	20230905	-35.00	9810	20240416	44.44	18950	-25.22	20240102	9810	44.44	20240416	21800	-35.00	20230905	9810	44.44	20240416	1.27	N	396270	500	90 억	57249	N	N	50	N	N
94	20240613	121108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	250	2	1.81	4898348870	352610	77.04	13950	14210	13630	18000	9700	13850	13891.69	0.32	56055	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2545	-9.38	8.68	12	1.95	-1504.00	1625.00	21800	20230905	-35.32	9810	20240416	43.73	18950	-25.59	20240102	9810	43.73	20240416	21800	-35.32	20230905	9810	43.73	20240416	1.27	N	396270	500	90 억	57249	N	N	50	N	N
95	20240613	111102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	-70	5	-0.51	3085725620	223434	48.82	13950	14000	13630	18000	9700	13850	13810.46	0.32	15841	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2487	-9.16	8.48	12	1.24	-1504.00	1625.00	21800	20230905	-36.79	9810	20240416	40.47	18950	-27.28	20240102	9810	40.47	20240416	21800	-36.79	20230905	9810	40.47	20240416	1.27	N	396270	500	90 억	57249	N	N	50	N	N
96	20240613	101100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-40	5	-0.29	2255223570	162932	35.60	13950	14000	13700	18000	9700	13850	13841.50	0.32	6329	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2493	-9.18	8.50	12	0.90	-1504.00	1625.00	21800	20230905	-36.65	9810	20240416	40.77	18950	-27.12	20240102	9810	40.77	20240416	21800	-36.65	20230905	9810	40.77	20240416	1.27	N	396270	500	90 억	57249	N	N	50	N	N
97	20240613	091109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	70	2	0.51	708887220	51058	11.16	13950	14000	13700	18000	9700	13850	13883.96	0.32	-5586	14410	14130	13720	13440	13030	13925	13235	90	4150	500	9690	10	1	18050640	2513	-9.26	8.57	12	0.28	-1504.00	1625.00	21800	20230905	-36.15	9810	20240416	41.90	18950	-26.54	20240102	9810	41.90	20240416	21800	-36.15	20230905	9810	41.90	20240416	1.27	N	396270	500	90 억	57249	N	N	50	N	N
98	20240612	161050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	-30	5	-0.22	6181353920	455300	103.67	13900	14000	13310	18040	9720	13880	13575.43	0.23	17822	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2500	-9.21	8.52	12	2.52	-1504.00	1625.00	21800	20230905	-36.47	9810	20240416	41.18	18950	-26.91	20240102	9810	41.18	20240416	21800	-36.47	20230905	9810	41.18	20240416	1.33	N	396270	500	90 억	40839	N	N	50	N	N
99	20240612	151103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	-150	5	-1.08	5843198830	430723	98.07	13900	14000	13310	18040	9720	13880	13565.93	0.23	19377	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2478	-9.13	8.45	12	2.39	-1504.00	1625.00	21800	20230905	-37.02	9810	20240416	39.96	18950	-27.55	20240102	9810	39.96	20240416	21800	-37.02	20230905	9810	39.96	20240416	1.33	N	396270	500	90 억	40839	N	N	109	N	N
100	20240612	141055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	-460	5	-3.31	3807081650	281657	64.13	13900	14000	13310	18040	9720	13880	13516.57	0.23	-463	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2422	-8.92	8.26	12	1.56	-1504.00	1625.00	21800	20230905	-38.44	9810	20240416	36.80	18950	-29.18	20240102	9810	36.80	20240416	21800	-38.44	20230905	9810	36.80	20240416	1.33	N	396270	500	90 억	40839	N	N	109	N	N
101	20240612	131057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-420	5	-3.03	3547966120	262368	59.74	13900	14000	13310	18040	9720	13880	13522.69	0.23	1311	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2430	-8.95	8.28	12	1.45	-1504.00	1625.00	21800	20230905	-38.26	9810	20240416	37.21	18950	-28.97	20240102	9810	37.21	20240416	21800	-38.26	20230905	9810	37.21	20240416	1.33	N	396270	500	90 억	40839	N	N	109	N	N
102	20240612	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	-510	5	-3.67	3372644540	249288	56.76	13900	14000	13310	18040	9720	13880	13528.94	0.23	1215	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2413	-8.89	8.23	12	1.38	-1504.00	1625.00	21800	20230905	-38.67	9810	20240416	36.29	18950	-29.45	20240102	9810	36.29	20240416	21800	-38.67	20230905	9810	36.29	20240416	1.33	N	396270	500	90 억	40839	N	N	109	N	N
103	20240612	111054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	-430	5	-3.10	2985406240	220445	50.19	13900	14000	13310	18040	9720	13880	13542.45	0.23	3874	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2428	-8.94	8.28	12	1.22	-1504.00	1625.00	21800	20230905	-38.30	9810	20240416	37.10	18950	-29.02	20240102	9810	37.10	20240416	21800	-38.30	20230905	9810	37.10	20240416	1.33	N	396270	500	90 억	40839	N	N	109	N	N
104	20240612	101057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-380	5	-2.74	2335463770	172153	39.20	13900	14000	13310	18040	9720	13880	13565.99	0.23	7775	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2437	-8.98	8.31	12	0.95	-1504.00	1625.00	21800	20230905	-38.07	9810	20240416	37.61	18950	-28.76	20240102	9810	37.61	20240416	21800	-38.07	20230905	9810	37.61	20240416	1.33	N	396270	500	90 억	40839	N	N	109	N	N
105	20240612	091100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	30	2	0.22	222411640	15976	3.64	13900	14000	13900	18040	9720	13880	13921.93	0.23	1226	14660	14270	14030	13640	13400	14150	13520	90	4160	500	9710	10	1	18050640	2511	-9.25	8.56	12	0.09	-1504.00	1625.00	21800	20230905	-36.19	9810	20240416	41.79	18950	-26.60	20240102	9810	41.79	20240416	21800	-36.19	20230905	9810	41.79	20240416	1.33	N	396270	500	90 억	40839	N	N	109	N	N
106	20240610	161046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	150	2	1.09	5098974810	369170	74.83	13450	14170	13420	17940	9660	13800	13811.79	0.55	-25695	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2518	-9.28	8.58	12	2.05	-1504.00	1625.00	21800	20230905	-36.01	9810	20240416	42.20	18950	-26.39	20240102	9810	42.20	20240416	21800	-36.01	20230905	9810	42.20	20240416	1.37	N	396270	500	90 억	99635	N	N	1180	N	N
107	20240610	151057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13790	-10	5	-0.07	4627093460	335237	67.95	13450	14170	13420	17940	9660	13800	13802.45	0.55	-22036	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2489	-9.17	8.49	12	1.86	-1504.00	1625.00	21800	20230905	-36.74	9810	20240416	40.57	18950	-27.23	20240102	9810	40.57	20240416	21800	-36.74	20230905	9810	40.57	20240416	1.37	N	396270	500	90 억	99635	N	N	3018	N	N
108	20240610	141052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	0	3	0.00	4150772480	300733	60.96	13450	14170	13420	17940	9660	13800	13802.18	0.55	-18676	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2491	-9.18	8.49	12	1.67	-1504.00	1625.00	21800	20230905	-36.70	9810	20240416	40.67	18950	-27.18	20240102	9810	40.67	20240416	21800	-36.70	20230905	9810	40.67	20240416	1.37	N	396270	500	90 억	99635	N	N	3018	N	N
109	20240610	131047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	20	2	0.14	3851647820	279069	56.57	13450	14170	13420	17940	9660	13800	13801.78	0.55	-16892	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2495	-9.19	8.50	12	1.55	-1504.00	1625.00	21800	20230905	-36.61	9810	20240416	40.88	18950	-27.07	20240102	9810	40.88	20240416	21800	-36.61	20230905	9810	40.88	20240416	1.37	N	396270	500	90 억	99635	N	N	3018	N	N
110	20240610	121049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	-70	5	-0.51	3544436440	256863	52.07	13450	14170	13420	17940	9660	13800	13798.94	0.55	-10571	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2478	-9.13	8.45	12	1.42	-1504.00	1625.00	21800	20230905	-37.02	9810	20240416	39.96	18950	-27.55	20240102	9810	39.96	20240416	21800	-37.02	20230905	9810	39.96	20240416	1.37	N	396270	500	90 억	99635	N	N	3018	N	N
111	20240610	111052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	130	2	0.94	2681658850	194335	39.39	13450	14170	13420	17940	9660	13800	13799.16	0.55	-2322	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2514	-9.26	8.57	12	1.08	-1504.00	1625.00	21800	20230905	-36.10	9810	20240416	42.00	18950	-26.49	20240102	9810	42.00	20240416	21800	-36.10	20230905	9810	42.00	20240416	1.37	N	396270	500	90 억	99635	N	N	3018	N	N
112	20240610	101049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	140	2	1.01	2084450670	151509	30.71	13450	14170	13420	17940	9660	13800	13757.93	0.55	-8522	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2516	-9.27	8.58	12	0.84	-1504.00	1625.00	21800	20230905	-36.06	9810	20240416	42.10	18950	-26.44	20240102	9810	42.10	20240416	21800	-36.06	20230905	9810	42.10	20240416	1.37	N	396270	500	90 억	99635	N	N	3018	N	N
113	20240610	091055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-220	5	-1.59	478440270	35485	7.19	13450	13650	13420	17940	9660	13800	13482.86	0.55	-159	14666	14232	13566	13132	12466	14450	13350	90	4140	500	9660	10	1	18050640	2451	-9.03	8.36	12	0.20	-1504.00	1625.00	21800	20230905	-37.71	9810	20240416	38.43	18950	-28.34	20240102	9810	38.43	20240416	21800	-37.71	20230905	9810	38.43	20240416	1.37	N	396270	500	90 억	99635	N	N	3018	N	N
114	20240607	161122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	600	2	4.55	6591619970	489442	86.12	13300	14000	12900	17160	9240	13200	13467.21	0.53	16591	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2491	-9.18	8.49	12	2.71	-1504.00	1625.00	21800	20230905	-36.70	9810	20240416	40.67	18950	-27.18	20240102	9810	40.67	20240416	21800	-36.70	20230905	9810	40.67	20240416	1.47	N	396270	500	90 억	94977	N	N	3018	N	N
115	20240607	151133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13870	670	2	5.08	6413102050	476522	83.84	13300	14000	12900	17160	9240	13200	13458.20	0.53	16781	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2504	-9.22	8.54	12	2.64	-1504.00	1625.00	21800	20230905	-36.38	9810	20240416	41.39	18950	-26.81	20240102	9810	41.39	20240416	21800	-36.38	20230905	9810	41.39	20240416	1.47	N	396270	500	90 억	94977	N	N	5	N	N
116	20240607	141124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	480	2	3.64	4561913250	342955	60.34	13300	13700	12900	17160	9240	13200	13301.82	0.53	31140	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2469	-9.10	8.42	12	1.90	-1504.00	1625.00	21800	20230905	-37.25	9810	20240416	39.45	18950	-27.81	20240102	9810	39.45	20240416	21800	-37.25	20230905	9810	39.45	20240416	1.47	N	396270	500	90 억	94977	N	N	5	N	N
117	20240607	131123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	90	2	0.68	2932676240	223055	39.25	13300	13410	12900	17160	9240	13200	13147.75	0.53	23506	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2399	-8.84	8.18	12	1.24	-1504.00	1625.00	21800	20230905	-39.04	9810	20240416	35.47	18950	-29.87	20240102	9810	35.47	20240416	21800	-39.04	20230905	9810	35.47	20240416	1.47	N	396270	500	90 억	94977	N	N	5	N	N
118	20240607	121127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	0	3	0.00	2731872460	207884	36.58	13300	13410	12900	17160	9240	13200	13141.30	0.53	21948	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2383	-8.78	8.12	12	1.15	-1504.00	1625.00	21800	20230905	-39.45	9810	20240416	34.56	18950	-30.34	20240102	9810	34.56	20240416	21800	-39.45	20230905	9810	34.56	20240416	1.47	N	396270	500	90 억	94977	N	N	5	N	N
119	20240607	111107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	0	3	0.00	2360049830	179722	31.62	13300	13410	12900	17160	9240	13200	13131.63	0.53	20002	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2383	-8.78	8.12	12	1.00	-1504.00	1625.00	21800	20230905	-39.45	9810	20240416	34.56	18950	-30.34	20240102	9810	34.56	20240416	21800	-39.45	20230905	9810	34.56	20240416	1.47	N	396270	500	90 억	94977	N	N	5	N	N
120	20240607	101127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	40	2	0.30	1928266480	147091	25.88	13300	13410	12900	17160	9240	13200	13109.28	0.53	23807	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2390	-8.80	8.15	12	0.81	-1504.00	1625.00	21800	20230905	-39.27	9810	20240416	34.96	18950	-30.13	20240102	9810	34.96	20240416	21800	-39.27	20230905	9810	34.96	20240416	1.47	N	396270	500	90 억	94977	N	N	5	N	N
121	20240607	091126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13260	60	2	0.45	374311030	28303	4.98	13300	13410	13100	17160	9240	13200	13225.23	0.53	5818	14533	13866	13433	12766	12333	13650	12550	90	3960	500	9240	10	1	18050640	2394	-8.82	8.16	12	0.16	-1504.00	1625.00	21800	20230905	-39.17	9810	20240416	35.17	18950	-30.03	20240102	9810	35.17	20240416	21800	-39.17	20230905	9810	35.17	20240416	1.47	N	396270	500	90 억	94977	N	N	5	N	N
122	20240605	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	-720	5	-5.17	7625786570	563920	92.24	14000	14100	13000	18090	9750	13920	13523.38	0.81	-49682	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2383	-8.78	8.12	12	3.12	-1504.00	1625.00	21800	20230905	-39.45	9810	20240416	34.56	18950	-30.34	20240102	9810	34.56	20240416	21800	-39.45	20230905	9810	34.56	20240416	1.50	N	396270	500	90 억	146403	N	N	5	N	N
123	20240605	151120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	-710	5	-5.10	7416444230	548073	89.65	14000	14100	13000	18090	9750	13920	13531.85	0.81	-48901	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2384	-8.78	8.13	12	3.04	-1504.00	1625.00	21800	20230905	-39.40	9810	20240416	34.66	18950	-30.29	20240102	9810	34.66	20240416	21800	-39.40	20230905	9810	34.66	20240416	1.50	N	396270	500	90 억	146403	N	N	0	N	N
124	20240605	141120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13270	-650	5	-4.67	6911550550	509964	83.42	14000	14100	13000	18090	9750	13920	13553.02	0.81	-42473	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2395	-8.82	8.17	12	2.83	-1504.00	1625.00	21800	20230905	-39.13	9810	20240416	35.27	18950	-29.97	20240102	9810	35.27	20240416	21800	-39.13	20230905	9810	35.27	20240416	1.50	N	396270	500	90 억	146403	N	N	0	N	N
125	20240605	131120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	-630	5	-4.53	6327431650	466099	76.24	14000	14100	13000	18090	9750	13920	13575.30	0.81	-45507	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2399	-8.84	8.18	12	2.58	-1504.00	1625.00	21800	20230905	-39.04	9810	20240416	35.47	18950	-29.87	20240102	9810	35.47	20240416	21800	-39.04	20230905	9810	35.47	20240416	1.50	N	396270	500	90 억	146403	N	N	0	N	N
126	20240605	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-590	5	-4.24	5417998420	396975	64.93	14000	14100	13190	18090	9750	13920	13648.21	0.81	-40432	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2406	-8.86	8.20	12	2.20	-1504.00	1625.00	21800	20230905	-38.85	9810	20240416	35.88	18950	-29.66	20240102	9810	35.88	20240416	21800	-38.85	20230905	9810	35.88	20240416	1.50	N	396270	500	90 억	146403	N	N	0	N	N
127	20240605	111119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-460	5	-3.30	4252248330	309514	50.63	14000	14100	13330	18090	9750	13920	13738.47	0.81	-26380	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2430	-8.95	8.28	12	1.71	-1504.00	1625.00	21800	20230905	-38.26	9810	20240416	37.21	18950	-28.97	20240102	9810	37.21	20240416	21800	-38.26	20230905	9810	37.21	20240416	1.50	N	396270	500	90 억	146403	N	N	0	N	N
128	20240605	101115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	-190	5	-1.36	2727946880	196845	32.20	14000	14100	13690	18090	9750	13920	13858.35	0.81	-26366	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2478	-9.13	8.45	12	1.09	-1504.00	1625.00	21800	20230905	-37.02	9810	20240416	39.96	18950	-27.55	20240102	9810	39.96	20240416	21800	-37.02	20230905	9810	39.96	20240416	1.50	N	396270	500	90 억	146403	N	N	0	N	N
129	20240605	091116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	20	2	0.14	607385160	43554	7.12	14000	14100	13900	18090	9750	13920	13945.57	0.81	-6533	14586	14252	13926	13592	13266	14090	13430	90	4170	500	9740	10	1	18050640	2516	-9.27	8.58	12	0.24	-1504.00	1625.00	21800	20230905	-36.06	9810	20240416	42.10	18950	-26.44	20240102	9810	42.10	20240416	21800	-36.06	20230905	9810	42.10	20240416	1.50	N	396270	500	90 억	146403	N	N	0	N	N
130	20240604	161106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	100	2	0.72	8483715300	605664	77.75	14020	14260	13600	17960	9680	13820	14007.38	0.83	-1636	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2513	-9.26	8.57	12	3.36	-1504.00	1625.00	21800	20230905	-36.15	9810	20240416	41.90	18950	-26.54	20240102	9810	41.90	20240416	21800	-36.15	20230905	9810	41.90	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
131	20240604	151108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	90	2	0.65	8199340090	585230	75.12	14020	14260	13600	17960	9680	13820	14010.46	0.83	-1063	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2511	-9.25	8.56	12	3.24	-1504.00	1625.00	21800	20230905	-36.19	9810	20240416	41.79	18950	-26.60	20240102	9810	41.79	20240416	21800	-36.19	20230905	9810	41.79	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
132	20240604	141110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	120	2	0.87	7434339520	530153	68.05	14020	14260	13600	17960	9680	13820	14023.01	0.83	315	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2516	-9.27	8.58	12	2.94	-1504.00	1625.00	21800	20230905	-36.06	9810	20240416	42.10	18950	-26.44	20240102	9810	42.10	20240416	21800	-36.06	20230905	9810	42.10	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
133	20240604	131107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	100	2	0.72	6866987190	489307	62.81	14020	14260	13600	17960	9680	13820	14034.11	0.83	1302	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2513	-9.26	8.57	12	2.71	-1504.00	1625.00	21800	20230905	-36.15	9810	20240416	41.90	18950	-26.54	20240102	9810	41.90	20240416	21800	-36.15	20230905	9810	41.90	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
134	20240604	121105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14070	250	2	1.81	6150696630	438250	56.26	14020	14260	13600	17960	9680	13820	14034.68	0.83	4558	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2540	-9.36	8.66	12	2.43	-1504.00	1625.00	21800	20230905	-35.46	9810	20240416	43.43	18950	-25.75	20240102	9810	43.43	20240416	21800	-35.46	20230905	9810	43.43	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
135	20240604	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	300	2	2.17	5527191240	394145	50.60	14020	14260	13600	17960	9680	13820	14023.24	0.83	8548	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2549	-9.39	8.69	12	2.18	-1504.00	1625.00	21800	20230905	-35.23	9810	20240416	43.93	18950	-25.49	20240102	9810	43.93	20240416	21800	-35.23	20230905	9810	43.93	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
136	20240604	101105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14150	330	2	2.39	4007489270	286828	36.82	14020	14240	13600	17960	9680	13820	13971.75	0.83	9374	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2554	-9.41	8.71	12	1.59	-1504.00	1625.00	21800	20230905	-35.09	9810	20240416	44.24	18950	-25.33	20240102	9810	44.24	20240416	21800	-35.09	20230905	9810	44.24	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
137	20240604	091104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-140	5	-1.01	850353660	60961	7.83	14020	14070	13670	17960	9680	13820	13949.14	0.83	-15206	14486	14152	13926	13592	13366	14040	13480	90	4140	500	9670	10	1	18050640	2469	-9.10	8.42	12	0.34	-1504.00	1625.00	21800	20230905	-37.25	9810	20240416	39.45	18950	-27.81	20240102	9810	39.45	20240416	21800	-37.25	20230905	9810	39.45	20240416	1.45	N	396270	500	90 억	149072	N	N	0	N	N
138	20240603	161052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	-220	5	-1.57	10796620870	773696	62.37	14230	14260	13700	18250	9830	14040	13954.72	1.39	-97366	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2495	-9.19	8.50	12	4.29	-1504.00	1625.00	21800	20230905	-36.61	9810	20240416	40.88	18950	-27.07	20240102	9810	40.88	20240416	21800	-36.61	20230905	9810	40.88	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N
139	20240603	151052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-230	5	-1.64	10415323070	746122	60.15	14230	14260	13700	18250	9830	14040	13959.28	1.39	-95798	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2493	-9.18	8.50	12	4.13	-1504.00	1625.00	21800	20230905	-36.65	9810	20240416	40.77	18950	-27.12	20240102	9810	40.77	20240416	21800	-36.65	20230905	9810	40.77	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N
140	20240603	141052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	-70	5	-0.50	9332194300	667979	53.85	14230	14260	13700	18250	9830	14040	13970.79	1.39	-94345	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2522	-9.29	8.60	12	3.70	-1504.00	1625.00	21800	20230905	-35.92	9810	20240416	42.41	18950	-26.28	20240102	9810	42.41	20240416	21800	-35.92	20230905	9810	42.41	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N
141	20240603	131052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	-70	5	-0.50	8627711910	617742	49.80	14230	14260	13700	18250	9830	14040	13966.53	1.39	-95082	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2522	-9.29	8.60	12	3.42	-1504.00	1625.00	21800	20230905	-35.92	9810	20240416	42.41	18950	-26.28	20240102	9810	42.41	20240416	21800	-35.92	20230905	9810	42.41	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N
142	20240603	121051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	-50	5	-0.36	7804468940	558878	45.06	14230	14260	13700	18250	9830	14040	13964.53	1.39	-91992	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2525	-9.30	8.61	12	3.10	-1504.00	1625.00	21800	20230905	-35.83	9810	20240416	42.61	18950	-26.17	20240102	9810	42.61	20240416	21800	-35.83	20230905	9810	42.61	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N
143	20240603	111046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14090	50	2	0.36	6667291980	478155	38.55	14230	14260	13700	18250	9830	14040	13943.79	1.39	-66174	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2543	-9.37	8.67	12	2.65	-1504.00	1625.00	21800	20230905	-35.37	9810	20240416	43.63	18950	-25.65	20240102	9810	43.63	20240416	21800	-35.37	20230905	9810	43.63	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N
144	20240603	101040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	-50	5	-0.36	5071341200	364457	29.38	14230	14260	13700	18250	9830	14040	13914.79	1.39	-51352	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2525	-9.30	8.61	12	2.02	-1504.00	1625.00	21800	20230905	-35.83	9810	20240416	42.61	18950	-26.17	20240102	9810	42.61	20240416	21800	-35.83	20230905	9810	42.61	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N
145	20240603	091040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	-130	5	-0.93	2025177430	144029	11.61	14230	14260	13910	18250	9830	14040	14060.90	1.39	-21886	14580	14310	13770	13500	12960	14445	13635	90	4210	500	9820	10	1	18050640	2511	-9.25	8.56	12	0.80	-1504.00	1625.00	21800	20230905	-36.19	9810	20240416	41.79	18950	-26.60	20240102	9810	41.79	20240416	21800	-36.19	20230905	9810	41.79	20240416	1.44	N	396270	500	90 억	250441	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History