KissMeData/104830/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33650	750	2	2.28	682982800	20471	179.37	33300	33850	32550	42750	23050	32900	33363.40	18.00	0	-8879	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4243	30.65	0.95	12	0.16	1098.00	35554.00	43850	20240401	-23.26	24800	20231020	35.69	43850	-23.26	20240401	27750	21.26	20240201	43850	-23.26	20240401	24800	35.69	20231020	0.55	N	104830	500	63 억	2269835	N	N	1	N	N
3	20240628	150826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33750	850	2	2.58	628778400	18856	165.22	33300	33850	32550	42750	23050	32900	33346.33	18.00	0	-8276	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4255	30.74	0.95	12	0.15	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.55	N	104830	500	63 억	2269835	N	N	7	N	N
4	20240628	140824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33050	150	2	0.46	276802550	8388	73.50	33300	33700	32550	42750	23050	32900	32999.83	18.00	0	-3482	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4167	30.10	0.93	12	0.07	1098.00	35554.00	43850	20240401	-24.63	24800	20231020	33.27	43850	-24.63	20240401	27750	19.10	20240201	43850	-24.63	20240401	24800	33.27	20231020	0.55	N	104830	500	63 억	2269835	N	N	7	N	N
5	20240628	130824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33200	300	2	0.91	236019950	7159	62.73	33300	33700	32550	42750	23050	32900	32968.28	18.00	0	-2688	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4186	30.24	0.93	12	0.06	1098.00	35554.00	43850	20240401	-24.29	24800	20231020	33.87	43850	-24.29	20240401	27750	19.64	20240201	43850	-24.29	20240401	24800	33.87	20231020	0.55	N	104830	500	63 억	2269835	N	N	7	N	N
6	20240628	120823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	50	2	0.15	146787100	4476	39.22	33300	33300	32550	42750	23050	32900	32794.26	18.00	0	-1573	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4154	30.01	0.93	12	0.04	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.55	N	104830	500	63 억	2269835	N	N	7	N	N
7	20240628	110809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32900	0	3	0.00	121188100	3698	32.40	33300	33300	32550	42750	23050	32900	32771.25	18.00	0	-1334	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4148	29.96	0.93	12	0.03	1098.00	35554.00	43850	20240401	-24.97	24800	20231020	32.66	43850	-24.97	20240401	27750	18.56	20240201	43850	-24.97	20240401	24800	32.66	20231020	0.55	N	104830	500	63 억	2269835	N	N	7	N	N
8	20240628	100806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32900	0	3	0.00	97640200	2980	26.11	33300	33300	32550	42750	23050	32900	32765.17	18.00	0	-1203	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4148	29.96	0.93	12	0.02	1098.00	35554.00	43850	20240401	-24.97	24800	20231020	32.66	43850	-24.97	20240401	27750	18.56	20240201	43850	-24.97	20240401	24800	32.66	20231020	0.55	N	104830	500	63 억	2269835	N	N	7	N	N
9	20240628	090808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32700	-200	5	-0.61	27089300	827	7.25	33300	33300	32550	42750	23050	32900	32756.11	18.00	0	-429	33400	33150	32850	32600	32300	33000	32450	63	9850	500	24340	50	1	12608000	4123	29.78	0.92	12	0.01	1098.00	35554.00	43850	20240401	-25.43	24800	20231020	31.85	43850	-25.43	20240401	27750	17.84	20240201	43850	-25.43	20240401	24800	31.85	20231020	0.55	N	104830	500	63 억	2269835	N	N	7	N	N
10	20240627	160802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32900	-200	5	-0.60	374411250	11411	23.96	33000	33100	32550	43000	23200	33100	32804.21	18.02	0	-2395	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4148	29.96	0.93	12	0.09	1098.00	35554.00	43850	20240401	-24.97	24800	20231020	32.66	43850	-24.97	20240401	27750	18.56	20240201	43850	-24.97	20240401	24800	32.66	20231020	0.54	N	104830	500	63 억	2272155	N	N	7	N	N
11	20240627	150809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32650	-450	5	-1.36	333874550	10176	21.37	33000	33100	32550	43000	23200	33100	32807.12	18.02	0	-2218	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4117	29.74	0.92	12	0.08	1098.00	35554.00	43850	20240401	-25.54	24800	20231020	31.65	43850	-25.54	20240401	27750	17.66	20240201	43850	-25.54	20240401	24800	31.65	20231020	0.54	N	104830	500	63 억	2272155	N	N	9	N	N
12	20240627	140805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	-250	5	-0.76	249497950	7594	15.95	33000	33100	32550	43000	23200	33100	32851.34	18.02	0	-1463	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4142	29.92	0.92	12	0.06	1098.00	35554.00	43850	20240401	-25.09	24800	20231020	32.46	43850	-25.09	20240401	27750	18.38	20240201	43850	-25.09	20240401	24800	32.46	20231020	0.54	N	104830	500	63 억	2272155	N	N	9	N	N
13	20240627	130805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33100	0	3	0.00	207049050	6303	13.24	33000	33100	32550	43000	23200	33100	32845.24	18.02	0	-531	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4173	30.15	0.93	12	0.05	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.54	N	104830	500	63 억	2272155	N	N	9	N	N
14	20240627	120807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	-150	5	-0.45	174405450	5313	11.16	33000	33050	32550	43000	23200	33100	32820.92	18.02	0	-567	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4154	30.01	0.93	12	0.04	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.54	N	104830	500	63 억	2272155	N	N	9	N	N
15	20240627	110807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	-250	5	-0.76	143008500	4360	9.16	33000	33000	32550	43000	23200	33100	32793.08	18.02	0	-651	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4142	29.92	0.92	12	0.03	1098.00	35554.00	43850	20240401	-25.09	24800	20231020	32.46	43850	-25.09	20240401	27750	18.38	20240201	43850	-25.09	20240401	24800	32.46	20231020	0.54	N	104830	500	63 억	2272155	N	N	9	N	N
16	20240627	100806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	-250	5	-0.76	110316200	3365	7.07	33000	33000	32550	43000	23200	33100	32773.72	18.02	0	-303	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4142	29.92	0.92	12	0.03	1098.00	35554.00	43850	20240401	-25.09	24800	20231020	32.46	43850	-25.09	20240401	27750	18.38	20240201	43850	-25.09	20240401	24800	32.46	20231020	0.54	N	104830	500	63 억	2272155	N	N	9	N	N
17	20240627	090806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	-250	5	-0.76	49145400	1502	3.15	33000	33000	32550	43000	23200	33100	32692.87	18.02	0	-440	34166	33632	32716	32182	31266	33900	32450	63	9900	500	24490	50	1	12608000	4142	29.92	0.92	12	0.01	1098.00	35554.00	43850	20240401	-25.09	24800	20231020	32.46	43850	-25.09	20240401	27750	18.38	20240201	43850	-25.09	20240401	24800	32.46	20231020	0.54	N	104830	500	63 억	2272155	N	N	9	N	N
18	20240626	160804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33100	950	2	2.95	1543411400	47558	89.47	32300	33250	31800	41750	22550	32150	32448.41	18.04	0	2668	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4173	30.15	0.93	12	0.38	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.52	N	104830	500	63 억	2274817	N	N	9	N	N
19	20240626	150806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33050	900	2	2.80	1442042450	44490	83.70	32300	33250	31800	41750	22550	32150	32412.80	18.04	0	4579	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4167	30.10	0.93	12	0.35	1098.00	35554.00	43850	20240401	-24.63	24800	20231020	33.27	43850	-24.63	20240401	27750	19.10	20240201	43850	-24.63	20240401	24800	33.27	20231020	0.52	N	104830	500	63 억	2274817	N	N	32	N	N
20	20240626	140804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	800	2	2.49	1090933550	33849	63.68	32300	33050	31800	41750	22550	32150	32229.45	18.04	0	8360	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4154	30.01	0.93	12	0.27	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.52	N	104830	500	63 억	2274817	N	N	32	N	N
21	20240626	130805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32250	100	2	0.31	756783300	23625	44.45	32300	32450	31800	41750	22550	32150	32033.10	18.04	0	5709	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4066	29.37	0.91	12	0.19	1098.00	35554.00	43850	20240401	-26.45	24800	20231020	30.04	43850	-26.45	20240401	27750	16.22	20240201	43850	-26.45	20240401	24800	30.04	20231020	0.52	N	104830	500	63 억	2274817	N	N	32	N	N
22	20240626	120805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32100	-50	5	-0.16	578620600	18073	34.00	32300	32450	31800	41750	22550	32150	32015.66	18.04	0	3121	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4047	29.23	0.90	12	0.14	1098.00	35554.00	43850	20240401	-26.80	24800	20231020	29.44	43850	-26.80	20240401	27750	15.68	20240201	43850	-26.80	20240401	24800	29.44	20231020	0.52	N	104830	500	63 억	2274817	N	N	32	N	N
23	20240626	110805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32000	-150	5	-0.47	429253800	13423	25.25	32300	32450	31800	41750	22550	32150	31978.82	18.04	0	1403	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4035	29.14	0.90	12	0.11	1098.00	35554.00	43850	20240401	-27.02	24800	20231020	29.03	43850	-27.02	20240401	27750	15.32	20240201	43850	-27.02	20240401	24800	29.03	20231020	0.52	N	104830	500	63 억	2274817	N	N	32	N	N
24	20240626	100804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31850	-300	5	-0.93	255288050	7970	14.99	32300	32450	31800	41750	22550	32150	32030.94	18.04	0	-553	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4016	29.01	0.90	12	0.06	1098.00	35554.00	43850	20240401	-27.37	24800	20231020	28.43	43850	-27.37	20240401	27750	14.77	20240201	43850	-27.37	20240401	24800	28.43	20231020	0.52	N	104830	500	63 억	2274817	N	N	32	N	N
25	20240626	090805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32350	200	2	0.62	54593450	1694	3.19	32300	32400	32150	41750	22550	32150	32228.09	18.04	0	-555	34150	33150	32250	31250	30350	32700	30800	63	9600	500	23790	50	1	12608000	4079	29.46	0.91	12	0.01	1098.00	35554.00	43850	20240401	-26.23	24800	20231020	30.44	43850	-26.23	20240401	27750	16.58	20240201	43850	-26.23	20240401	24800	30.44	20231020	0.52	N	104830	500	63 억	2274817	N	N	32	N	N
26	20240625	160803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32150	-800	5	-2.43	1701559900	53122	187.12	32800	33250	31350	42800	23100	32950	32031.17	18.04	0	-1234	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4053	29.28	0.90	12	0.42	1098.00	35554.00	43850	20240401	-26.68	24800	20231020	29.64	43850	-26.68	20240401	27750	15.86	20240201	43850	-26.68	20240401	24800	29.64	20231020	0.53	N	104830	500	63 억	2274294	N	N	32	N	N
27	20240625	150800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32550	-400	5	-1.21	1590480450	49684	175.01	32800	33250	31350	42800	23100	32950	32011.92	18.04	0	-24	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4104	29.64	0.92	12	0.39	1098.00	35554.00	43850	20240401	-25.77	24800	20231020	31.25	43850	-25.77	20240401	27750	17.30	20240201	43850	-25.77	20240401	24800	31.25	20231020	0.53	N	104830	500	63 억	2274294	N	N	0	N	N
28	20240625	140804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31850	-1100	5	-3.34	1150832100	35979	126.73	32800	33250	31350	42800	23100	32950	31986.22	18.04	0	848	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4016	29.01	0.90	12	0.29	1098.00	35554.00	43850	20240401	-27.37	24800	20231020	28.43	43850	-27.37	20240401	27750	14.77	20240201	43850	-27.37	20240401	24800	28.43	20231020	0.53	N	104830	500	63 억	2274294	N	N	0	N	N
29	20240625	130804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32000	-950	5	-2.88	968229750	30255	106.57	32800	33250	31350	42800	23100	32950	32002.31	18.04	0	1341	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4035	29.14	0.90	12	0.24	1098.00	35554.00	43850	20240401	-27.02	24800	20231020	29.03	43850	-27.02	20240401	27750	15.32	20240201	43850	-27.02	20240401	24800	29.03	20231020	0.53	N	104830	500	63 억	2274294	N	N	0	N	N
30	20240625	120807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31800	-1150	5	-3.49	835925150	26107	91.96	32800	33250	31350	42800	23100	32950	32019.20	18.04	0	721	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4009	28.96	0.89	12	0.21	1098.00	35554.00	43850	20240401	-27.48	24800	20231020	28.23	43850	-27.48	20240401	27750	14.59	20240201	43850	-27.48	20240401	24800	28.23	20231020	0.53	N	104830	500	63 억	2274294	N	N	0	N	N
31	20240625	110805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31850	-1100	5	-3.34	671611100	20952	73.80	32800	33250	31350	42800	23100	32950	32054.75	18.04	0	-442	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4016	29.01	0.90	12	0.17	1098.00	35554.00	43850	20240401	-27.37	24800	20231020	28.43	43850	-27.37	20240401	27750	14.77	20240201	43850	-27.37	20240401	24800	28.43	20231020	0.53	N	104830	500	63 억	2274294	N	N	0	N	N
32	20240625	100803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31850	-1100	5	-3.34	487286850	15169	53.43	32800	33250	31350	42800	23100	32950	32123.86	18.04	0	-1259	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4016	29.01	0.90	12	0.12	1098.00	35554.00	43850	20240401	-27.37	24800	20231020	28.43	43850	-27.37	20240401	27750	14.77	20240201	43850	-27.37	20240401	24800	28.43	20231020	0.53	N	104830	500	63 억	2274294	N	N	0	N	N
33	20240625	090804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33000	50	2	0.15	52880350	1603	5.65	32800	33250	32800	42800	23100	32950	32988.37	18.04	0	-595	34450	33700	33250	32500	32050	33475	32275	63	9850	500	24380	50	1	12608000	4161	30.05	0.93	12	0.01	1098.00	35554.00	43850	20240401	-24.74	24800	20231020	33.06	43850	-24.74	20240401	27750	18.92	20240201	43850	-24.74	20240401	24800	33.06	20231020	0.53	N	104830	500	63 억	2274294	N	N	0	N	N
34	20240624	160800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	-1050	5	-3.09	937283100	28295	106.23	33900	34000	32800	44200	23800	34000	33125.76	17.95	0	-6086	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4154	30.01	0.93	12	0.22	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
35	20240624	150801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33250	-750	5	-2.21	902523800	27242	102.28	33900	34000	32800	44200	23800	34000	33129.87	17.95	0	-5902	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4192	30.28	0.94	12	0.22	1098.00	35554.00	43850	20240401	-24.17	24800	20231020	34.07	43850	-24.17	20240401	27750	19.82	20240201	43850	-24.17	20240401	24800	34.07	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
36	20240624	140802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33050	-950	5	-2.79	677283200	20425	76.68	33900	34000	32850	44200	23800	34000	33159.52	17.95	0	-4298	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4167	30.10	0.93	12	0.16	1098.00	35554.00	43850	20240401	-24.63	24800	20231020	33.27	43850	-24.63	20240401	27750	19.10	20240201	43850	-24.63	20240401	24800	33.27	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
37	20240624	130759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33300	-700	5	-2.06	582611550	17570	65.96	33900	34000	32850	44200	23800	34000	33159.45	17.95	0	-2237	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4198	30.33	0.94	12	0.14	1098.00	35554.00	43850	20240401	-24.06	24800	20231020	34.27	43850	-24.06	20240401	27750	20.00	20240201	43850	-24.06	20240401	24800	34.27	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
38	20240624	120801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	-1050	5	-3.09	479200150	14441	54.22	33900	34000	32850	44200	23800	34000	33183.31	17.95	0	-3433	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4154	30.01	0.93	12	0.11	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
39	20240624	110803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32900	-1100	5	-3.24	406600900	12235	45.93	33900	34000	32850	44200	23800	34000	33232.60	17.95	0	-3774	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4148	29.96	0.93	12	0.10	1098.00	35554.00	43850	20240401	-24.97	24800	20231020	32.66	43850	-24.97	20240401	27750	18.56	20240201	43850	-24.97	20240401	24800	32.66	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
40	20240624	100801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33300	-700	5	-2.06	142008900	4245	15.94	33900	34000	33200	44200	23800	34000	33453.22	17.95	0	-1928	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4198	30.33	0.94	12	0.03	1098.00	35554.00	43850	20240401	-24.06	24800	20231020	34.27	43850	-24.06	20240401	27750	20.00	20240201	43850	-24.06	20240401	24800	34.27	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
41	20240624	090801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33600	-400	5	-1.18	13924700	413	1.55	33900	34000	33600	44200	23800	34000	33715.98	17.95	0	-319	35000	34500	34050	33550	33100	34275	33325	63	10200	500	25160	50	1	12608000	4236	30.60	0.95	12	0.00	1098.00	35554.00	43850	20240401	-23.38	24800	20231020	35.48	43850	-23.38	20240401	27750	21.08	20240201	43850	-23.38	20240401	24800	35.48	20231020	0.51	N	104830	500	63 억	2262936	N	N	89	N	N
42	20240621	160735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34000	-800	5	-2.30	902479100	26569	179.87	34400	34550	33600	45200	24400	34800	33966.72	17.97	0	-3731	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4287	30.97	0.96	12	0.21	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.44	N	104830	500	63 억	2265975	N	N	89	N	N
43	20240621	150735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34050	-750	5	-2.16	798336550	23512	159.18	34400	34550	33600	45200	24400	34800	33954.43	17.97	0	-2579	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4293	31.01	0.96	12	0.19	1098.00	35554.00	43850	20240401	-22.35	24800	20231020	37.30	43850	-22.35	20240401	27750	22.70	20240201	43850	-22.35	20240401	24800	37.30	20231020	0.44	N	104830	500	63 억	2265975	N	N	19	N	N
44	20240621	140735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-950	5	-2.73	545409300	16033	108.54	34400	34550	33800	45200	24400	34800	34017.92	17.97	0	-777	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4268	30.83	0.95	12	0.13	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.44	N	104830	500	63 억	2265975	N	N	19	N	N
45	20240621	130737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33950	-850	5	-2.44	479582950	14090	95.39	34400	34550	33800	45200	24400	34800	34037.11	17.97	0	-214	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4280	30.92	0.95	12	0.11	1098.00	35554.00	43850	20240401	-22.58	24800	20231020	36.90	43850	-22.58	20240401	27750	22.34	20240201	43850	-22.58	20240401	24800	36.90	20231020	0.44	N	104830	500	63 억	2265975	N	N	19	N	N
46	20240621	120739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33950	-850	5	-2.44	435107750	12780	86.52	34400	34550	33800	45200	24400	34800	34045.99	17.97	0	-70	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4280	30.92	0.95	12	0.10	1098.00	35554.00	43850	20240401	-22.58	24800	20231020	36.90	43850	-22.58	20240401	27750	22.34	20240201	43850	-22.58	20240401	24800	36.90	20231020	0.44	N	104830	500	63 억	2265975	N	N	19	N	N
47	20240621	110735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34050	-750	5	-2.16	367491300	10787	73.03	34400	34550	33800	45200	24400	34800	34067.98	17.97	0	-149	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4293	31.01	0.96	12	0.09	1098.00	35554.00	43850	20240401	-22.35	24800	20231020	37.30	43850	-22.35	20240401	27750	22.70	20240201	43850	-22.35	20240401	24800	37.30	20231020	0.44	N	104830	500	63 억	2265975	N	N	19	N	N
48	20240621	100733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34050	-750	5	-2.16	292056550	8572	58.03	34400	34550	33800	45200	24400	34800	34070.99	17.97	0	500	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4293	31.01	0.96	12	0.07	1098.00	35554.00	43850	20240401	-22.35	24800	20231020	37.30	43850	-22.35	20240401	27750	22.70	20240201	43850	-22.35	20240401	24800	37.30	20231020	0.44	N	104830	500	63 억	2265975	N	N	19	N	N
49	20240621	090738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34400	-400	5	-1.15	23273850	677	4.58	34400	34550	34300	45200	24400	34800	34377.92	17.97	0	-127	35266	35032	34666	34432	34066	35100	34500	63	10400	500	25750	50	1	12608000	4337	31.33	0.97	12	0.01	1098.00	35554.00	43850	20240401	-21.55	24800	20231020	38.71	43850	-21.55	20240401	27750	23.96	20240201	43850	-21.55	20240401	24800	38.71	20231020	0.44	N	104830	500	63 억	2265975	N	N	19	N	N
50	20240620	160732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	50	2	0.14	510378350	14746	14.16	34800	34900	34300	45150	24350	34750	34611.18	17.98	0	697	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4388	31.69	0.98	12	0.12	1098.00	35554.00	43850	20240401	-20.64	24800	20231020	40.32	43850	-20.64	20240401	27750	25.41	20240201	43850	-20.64	20240401	24800	40.32	20231020	0.45	N	104830	500	63 억	2266491	N	N	19	N	N
51	20240620	150733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34750	0	3	0.00	482245600	13938	13.38	34800	34900	34300	45150	24350	34750	34599.34	17.98	0	293	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4381	31.65	0.98	12	0.11	1098.00	35554.00	43850	20240401	-20.75	24800	20231020	40.12	43850	-20.75	20240401	27750	25.23	20240201	43850	-20.75	20240401	24800	40.12	20231020	0.45	N	104830	500	63 억	2266491	N	N	351	N	N
52	20240620	140733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34650	-100	5	-0.29	352007000	10179	9.77	34800	34900	34300	45150	24350	34750	34581.69	17.98	0	-643	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4369	31.56	0.97	12	0.08	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.45	N	104830	500	63 억	2266491	N	N	351	N	N
53	20240620	130733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34650	-100	5	-0.29	320414300	9269	8.90	34800	34900	34300	45150	24350	34750	34568.38	17.98	0	-852	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4369	31.56	0.97	12	0.07	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.45	N	104830	500	63 억	2266491	N	N	351	N	N
54	20240620	120732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34750	0	3	0.00	286087550	8277	7.95	34800	34900	34300	45150	24350	34750	34564.16	17.98	0	-1362	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4381	31.65	0.98	12	0.07	1098.00	35554.00	43850	20240401	-20.75	24800	20231020	40.12	43850	-20.75	20240401	27750	25.23	20240201	43850	-20.75	20240401	24800	40.12	20231020	0.45	N	104830	500	63 억	2266491	N	N	351	N	N
55	20240620	110735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34400	-350	5	-1.01	253906050	7344	7.05	34800	34900	34300	45150	24350	34750	34573.26	17.98	0	-1379	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4337	31.33	0.97	12	0.06	1098.00	35554.00	43850	20240401	-21.55	24800	20231020	38.71	43850	-21.55	20240401	27750	23.96	20240201	43850	-21.55	20240401	24800	38.71	20231020	0.45	N	104830	500	63 억	2266491	N	N	351	N	N
56	20240620	100733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34650	-100	5	-0.29	178694150	5166	4.96	34800	34900	34300	45150	24350	34750	34590.43	17.98	0	-1248	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4369	31.56	0.97	12	0.04	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.45	N	104830	500	63 억	2266491	N	N	351	N	N
57	20240620	090740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34550	-200	5	-0.58	37530700	1087	1.04	34800	34900	34300	45150	24350	34750	34526.86	17.98	0	-39	37850	36300	35300	33750	32750	35800	33250	63	10400	500	25710	50	1	12608000	4356	31.47	0.97	12	0.01	1098.00	35554.00	43850	20240401	-21.21	24800	20231020	39.31	43850	-21.21	20240401	27750	24.50	20240201	43850	-21.21	20240401	24800	39.31	20231020	0.45	N	104830	500	63 억	2266491	N	N	351	N	N
58	20240619	160731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34750	-1200	5	-3.34	3640379250	103912	570.57	36250	36850	34300	46700	25200	35950	35033.87	17.71	0	31705	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4381	31.65	0.98	12	0.82	1098.00	35554.00	43850	20240401	-20.75	24800	20231020	40.12	43850	-20.75	20240401	27750	25.23	20240201	43850	-20.75	20240401	24800	40.12	20231020	0.50	N	104830	500	63 억	2233176	N	N	351	N	N
59	20240619	150729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34950	-1000	5	-2.78	3443836000	98247	539.46	36250	36850	34300	46700	25200	35950	35052.84	17.71	0	30229	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4406	31.83	0.98	12	0.78	1098.00	35554.00	43850	20240401	-20.30	24800	20231020	40.93	43850	-20.30	20240401	27750	25.95	20240201	43850	-20.30	20240401	24800	40.93	20231020	0.50	N	104830	500	63 억	2233176	N	N	816	N	N
60	20240619	140735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34400	-1550	5	-4.31	2580358700	73282	402.38	36250	36850	34400	46700	25200	35950	35211.36	17.71	0	25061	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4337	31.33	0.97	12	0.58	1098.00	35554.00	43850	20240401	-21.55	24800	20231020	38.71	43850	-21.55	20240401	27750	23.96	20240201	43850	-21.55	20240401	24800	38.71	20231020	0.50	N	104830	500	63 억	2233176	N	N	816	N	N
61	20240619	130726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34750	-1200	5	-3.34	1837233800	51792	284.38	36250	36850	34750	46700	25200	35950	35473.31	17.71	0	17650	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4381	31.65	0.98	12	0.41	1098.00	35554.00	43850	20240401	-20.75	24800	20231020	40.12	43850	-20.75	20240401	27750	25.23	20240201	43850	-20.75	20240401	24800	40.12	20231020	0.50	N	104830	500	63 억	2233176	N	N	816	N	N
62	20240619	120729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35050	-900	5	-2.50	1159572100	32398	177.89	36250	36850	35000	46700	25200	35950	35791.47	17.71	0	9878	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4419	31.92	0.99	12	0.26	1098.00	35554.00	43850	20240401	-20.07	24800	20231020	41.33	43850	-20.07	20240401	27750	26.31	20240201	43850	-20.07	20240401	24800	41.33	20231020	0.50	N	104830	500	63 억	2233176	N	N	816	N	N
63	20240619	110730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36000	50	2	0.14	441272550	12154	66.74	36250	36850	35950	46700	25200	35950	36306.78	17.71	0	-898	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4539	32.79	1.01	12	0.10	1098.00	35554.00	43850	20240401	-17.90	24800	20231020	45.16	43850	-17.90	20240401	27750	29.73	20240201	43850	-17.90	20240401	24800	45.16	20231020	0.50	N	104830	500	63 억	2233176	N	N	816	N	N
64	20240619	100731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36150	200	2	0.56	278164100	7634	41.92	36250	36850	35950	46700	25200	35950	36437.53	17.71	0	-428	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4558	32.92	1.02	12	0.06	1098.00	35554.00	43850	20240401	-17.56	24800	20231020	45.77	43850	-17.56	20240401	27750	30.27	20240201	43850	-17.56	20240401	24800	45.77	20231020	0.50	N	104830	500	63 억	2233176	N	N	816	N	N
65	20240619	090738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36100	150	2	0.42	61148200	1692	9.29	36250	36700	35950	46700	25200	35950	36139.60	17.71	0	35	37016	36482	36066	35532	35116	36750	35800	63	10750	500	26600	50	1	12608000	4551	32.88	1.02	12	0.01	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.50	N	104830	500	63 억	2233176	N	N	816	N	N
66	20240618	160725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35950	300	2	0.84	656949800	18201	57.66	35650	36600	35650	46300	25000	35650	36094.26	17.70	0	-276	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4533	32.74	1.01	12	0.14	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.52	N	104830	500	63 억	2232137	N	N	816	N	N
67	20240618	150724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36250	600	2	1.68	616505900	17079	54.10	35650	36600	35650	46300	25000	35650	36097.31	17.70	0	-23	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4570	33.01	1.02	12	0.14	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.52	N	104830	500	63 억	2232137	N	N	129	N	N
68	20240618	140726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35800	150	2	0.42	467565650	12962	41.06	35650	36600	35650	46300	25000	35650	36072.03	17.70	0	-439	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4514	32.60	1.01	12	0.10	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.52	N	104830	500	63 억	2232137	N	N	129	N	N
69	20240618	130730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	100	2	0.28	437099750	12112	38.37	35650	36600	35650	46300	25000	35650	36088.16	17.70	0	-493	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4507	32.56	1.01	12	0.10	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.52	N	104830	500	63 억	2232137	N	N	129	N	N
70	20240618	120730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	200	2	0.56	397261950	10999	34.84	35650	36600	35650	46300	25000	35650	36118.01	17.70	0	-584	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4520	32.65	1.01	12	0.09	1098.00	35554.00	43850	20240401	-18.24	24800	20231020	44.56	43850	-18.24	20240401	27750	29.19	20240201	43850	-18.24	20240401	24800	44.56	20231020	0.52	N	104830	500	63 억	2232137	N	N	129	N	N
71	20240618	110727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36050	400	2	1.12	322247850	8914	28.24	35650	36600	35650	46300	25000	35650	36150.76	17.70	0	354	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4545	32.83	1.01	12	0.07	1098.00	35554.00	43850	20240401	-17.79	24800	20231020	45.36	43850	-17.79	20240401	27750	29.91	20240201	43850	-17.79	20240401	24800	45.36	20231020	0.52	N	104830	500	63 억	2232137	N	N	129	N	N
72	20240618	100726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36050	400	2	1.12	235945050	6514	20.63	35650	36600	35650	46300	25000	35650	36221.22	17.70	0	598	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4545	32.83	1.01	12	0.05	1098.00	35554.00	43850	20240401	-17.79	24800	20231020	45.36	43850	-17.79	20240401	27750	29.91	20240201	43850	-17.79	20240401	24800	45.36	20231020	0.52	N	104830	500	63 억	2232137	N	N	129	N	N
73	20240618	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36200	550	2	1.54	30031250	839	2.66	35650	36200	35650	46300	25000	35650	35794.10	17.70	0	530	37850	36750	35900	34800	33950	36325	34375	63	10650	500	26380	50	1	12608000	4564	32.97	1.02	12	0.01	1098.00	35554.00	43850	20240401	-17.45	24800	20231020	45.97	43850	-17.45	20240401	27750	30.45	20240201	43850	-17.45	20240401	24800	45.97	20231020	0.52	N	104830	500	63 억	2232137	N	N	129	N	N
74	20240617	160722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35650	-800	5	-2.19	1122631000	31523	111.72	36850	37000	35050	47350	25550	36450	35613.00	17.74	0	-4321	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4495	32.47	1.00	12	0.25	1098.00	35554.00	43850	20240401	-18.70	24800	20231020	43.75	43850	-18.70	20240401	27750	28.47	20240201	43850	-18.70	20240401	24800	43.75	20231020	0.52	N	104830	500	63 억	2236261	N	N	129	N	N
75	20240617	150727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36100	-350	5	-0.96	1095432500	30762	109.02	36850	37000	35050	47350	25550	36450	35609.92	17.74	0	-3961	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4551	32.88	1.02	12	0.24	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.52	N	104830	500	63 억	2236261	N	N	327	N	N
76	20240617	140719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35400	-1050	5	-2.88	848633050	23896	84.69	36850	37000	35050	47350	25550	36450	35513.60	17.74	0	288	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4463	32.24	1.00	12	0.19	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.52	N	104830	500	63 억	2236261	N	N	327	N	N
77	20240617	130719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35250	-1200	5	-3.29	726649350	20435	72.42	36850	37000	35100	47350	25550	36450	35559.06	17.74	0	-451	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4444	32.10	0.99	12	0.16	1098.00	35554.00	43850	20240401	-19.61	24800	20231020	42.14	43850	-19.61	20240401	27750	27.03	20240201	43850	-19.61	20240401	24800	42.14	20231020	0.52	N	104830	500	63 억	2236261	N	N	327	N	N
78	20240617	120720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35150	-1300	5	-3.57	603324600	16929	60.00	36850	37000	35100	47350	25550	36450	35638.53	17.74	0	-826	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4432	32.01	0.99	12	0.13	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.52	N	104830	500	63 억	2236261	N	N	327	N	N
79	20240617	110714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35700	-750	5	-2.06	480109900	13444	47.65	36850	37000	35250	47350	25550	36450	35711.83	17.74	0	-406	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4501	32.51	1.00	12	0.11	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.52	N	104830	500	63 억	2236261	N	N	327	N	N
80	20240617	100714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35950	-500	5	-1.37	285224950	7961	28.21	36850	37000	35250	47350	25550	36450	35827.78	17.74	0	-2380	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4533	32.74	1.01	12	0.06	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.52	N	104830	500	63 억	2236261	N	N	327	N	N
81	20240617	090720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35600	-850	5	-2.33	68103900	1890	6.70	36850	36850	35600	47350	25550	36450	36033.81	17.74	0	-731	37616	37032	36466	35882	35316	36750	35600	63	10900	500	26970	50	1	12608000	4488	32.42	1.00	12	0.01	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.52	N	104830	500	63 억	2236261	N	N	327	N	N
82	20240614	160616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36450	-100	5	-0.27	1009714900	27806	104.71	37000	37050	35900	47500	25600	36550	36312.74	17.73	0	1105	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4596	33.20	1.03	12	0.22	1098.00	35554.00	43850	20240401	-16.88	24800	20231020	46.98	43850	-16.88	20240401	27750	31.35	20240201	43850	-16.88	20240401	24800	46.98	20231020	0.54	N	104830	500	63 억	2235627	N	N	327	N	N
83	20240614	150619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36500	-50	5	-0.14	924801300	25477	95.94	37000	37050	35900	47500	25600	36550	36299.46	17.73	0	1288	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4602	33.24	1.03	12	0.20	1098.00	35554.00	43850	20240401	-16.76	24800	20231020	47.18	43850	-16.76	20240401	27750	31.53	20240201	43850	-16.76	20240401	24800	47.18	20231020	0.54	N	104830	500	63 억	2235627	N	N	483	N	N
84	20240614	140617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36350	-200	5	-0.55	667900700	18391	69.26	37000	37050	35900	47500	25600	36550	36316.71	17.73	0	1271	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4583	33.11	1.02	12	0.15	1098.00	35554.00	43850	20240401	-17.10	24800	20231020	46.57	43850	-17.10	20240401	27750	30.99	20240201	43850	-17.10	20240401	24800	46.57	20231020	0.54	N	104830	500	63 억	2235627	N	N	483	N	N
85	20240614	130617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36250	-300	5	-0.82	592034600	16301	61.39	37000	37050	35900	47500	25600	36550	36318.91	17.73	0	1287	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4570	33.01	1.02	12	0.13	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.54	N	104830	500	63 억	2235627	N	N	483	N	N
86	20240614	120623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36250	-300	5	-0.82	527293150	14519	54.68	37000	37050	35900	47500	25600	36550	36317.46	17.73	0	1507	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4570	33.01	1.02	12	0.12	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.54	N	104830	500	63 억	2235627	N	N	483	N	N
87	20240614	110707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36050	-500	5	-1.37	448787800	12350	46.51	37000	37050	35900	47500	25600	36550	36339.09	17.73	0	1074	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4545	32.83	1.01	12	0.10	1098.00	35554.00	43850	20240401	-17.79	24800	20231020	45.36	43850	-17.79	20240401	27750	29.91	20240201	43850	-17.79	20240401	24800	45.36	20231020	0.54	N	104830	500	63 억	2235627	N	N	483	N	N
88	20240614	100705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36350	-200	5	-0.55	214578850	5886	22.17	37000	37050	36100	47500	25600	36550	36455.80	17.73	0	956	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4583	33.11	1.02	12	0.05	1098.00	35554.00	43850	20240401	-17.10	24800	20231020	46.57	43850	-17.10	20240401	27750	30.99	20240201	43850	-17.10	20240401	24800	46.57	20231020	0.54	N	104830	500	63 억	2235627	N	N	483	N	N
89	20240614	090710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36450	-100	5	-0.27	60604750	1647	6.20	37000	37050	36400	47500	25600	36550	36797.06	17.73	0	-177	37950	37250	36800	36100	35650	37600	36450	63	10950	500	27040	50	1	12608000	4596	33.20	1.03	12	0.01	1098.00	35554.00	43850	20240401	-16.88	24800	20231020	46.98	43850	-16.88	20240401	27750	31.35	20240201	43850	-16.88	20240401	24800	46.98	20231020	0.54	N	104830	500	63 억	2235627	N	N	483	N	N
90	20240613	160659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36550	150	2	0.41	974642200	26509	60.68	36500	37500	36350	47300	25500	36400	36766.96	17.74	0	-2984	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4608	33.29	1.03	12	0.21	1098.00	35554.00	43850	20240401	-16.65	24800	20231020	47.38	43850	-16.65	20240401	27750	31.71	20240201	43850	-16.65	20240401	24800	47.38	20231020	0.47	N	104830	500	63 억	2236265	N	N	483	N	N
91	20240613	150712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36550	150	2	0.41	930504750	25304	57.92	36500	37500	36350	47300	25500	36400	36773.03	17.74	0	-2806	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4608	33.29	1.03	12	0.20	1098.00	35554.00	43850	20240401	-16.65	24800	20231020	47.38	43850	-16.65	20240401	27750	31.71	20240201	43850	-16.65	20240401	24800	47.38	20231020	0.47	N	104830	500	63 억	2236265	N	N	77	N	N
92	20240613	140705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36400	0	3	0.00	852397450	23164	53.02	36500	37500	36350	47300	25500	36400	36798.37	17.74	0	-2945	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4589	33.15	1.02	12	0.18	1098.00	35554.00	43850	20240401	-16.99	24800	20231020	46.77	43850	-16.99	20240401	27750	31.17	20240201	43850	-16.99	20240401	24800	46.77	20231020	0.47	N	104830	500	63 억	2236265	N	N	77	N	N
93	20240613	130704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36750	350	2	0.96	642440900	17433	39.90	36500	37500	36500	47300	25500	36400	36852.00	17.74	0	-2662	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4633	33.47	1.03	12	0.14	1098.00	35554.00	43850	20240401	-16.19	24800	20231020	48.19	43850	-16.19	20240401	27750	32.43	20240201	43850	-16.19	20240401	24800	48.19	20231020	0.47	N	104830	500	63 억	2236265	N	N	77	N	N
94	20240613	120706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36850	450	2	1.24	571163750	15496	35.47	36500	37500	36500	47300	25500	36400	36858.79	17.74	0	-2153	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4646	33.56	1.04	12	0.12	1098.00	35554.00	43850	20240401	-15.96	24800	20231020	48.59	43850	-15.96	20240401	27750	32.79	20240201	43850	-15.96	20240401	24800	48.59	20231020	0.47	N	104830	500	63 억	2236265	N	N	77	N	N
95	20240613	110700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36800	400	2	1.10	481147450	13051	29.87	36500	37500	36500	47300	25500	36400	36866.71	17.74	0	-1558	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4640	33.52	1.04	12	0.10	1098.00	35554.00	43850	20240401	-16.08	24800	20231020	48.39	43850	-16.08	20240401	27750	32.61	20240201	43850	-16.08	20240401	24800	48.39	20231020	0.47	N	104830	500	63 억	2236265	N	N	77	N	N
96	20240613	100659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37000	600	2	1.65	370821500	10053	23.01	36500	37500	36500	47300	25500	36400	36886.65	17.74	0	-701	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4665	33.70	1.04	12	0.08	1098.00	35554.00	43850	20240401	-15.62	24800	20231020	49.19	43850	-15.62	20240401	27750	33.33	20240201	43850	-15.62	20240401	24800	49.19	20231020	0.47	N	104830	500	63 억	2236265	N	N	77	N	N
97	20240613	090708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36750	350	2	0.96	94246050	2561	5.86	36500	37500	36500	47300	25500	36400	36800.49	17.74	0	549	37466	36932	36216	35682	34966	37200	35950	63	10900	500	26930	50	1	12608000	4633	33.47	1.03	12	0.02	1098.00	35554.00	43850	20240401	-16.19	24800	20231020	48.19	43850	-16.19	20240401	27750	32.43	20240201	43850	-16.19	20240401	24800	48.19	20231020	0.47	N	104830	500	63 억	2236265	N	N	77	N	N
98	20240612	160653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36400	900	2	2.54	1584367300	43609	33.95	35500	36750	35500	46150	24850	35500	36333.29	17.74	0	-353	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4589	33.15	1.02	12	0.35	1098.00	35554.00	43850	20240401	-16.99	24800	20231020	46.77	43850	-16.99	20240401	27750	31.17	20240201	43850	-16.99	20240401	24800	46.77	20231020	0.45	N	104830	500	63 억	2236203	N	N	77	N	N
99	20240612	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36500	1000	2	2.82	1518220050	41796	32.54	35500	36750	35500	46150	24850	35500	36326.71	17.74	0	-642	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4602	33.24	1.03	12	0.33	1098.00	35554.00	43850	20240401	-16.76	24800	20231020	47.18	43850	-16.76	20240401	27750	31.53	20240201	43850	-16.76	20240401	24800	47.18	20231020	0.45	N	104830	500	63 억	2236203	N	N	40	N	N
100	20240612	140657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36450	950	2	2.68	1227445800	33834	26.34	35500	36750	35500	46150	24850	35500	36281.01	17.74	0	720	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4596	33.20	1.03	12	0.27	1098.00	35554.00	43850	20240401	-16.88	24800	20231020	46.98	43850	-16.88	20240401	27750	31.35	20240201	43850	-16.88	20240401	24800	46.98	20231020	0.45	N	104830	500	63 억	2236203	N	N	40	N	N
101	20240612	130700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36500	1000	2	2.82	1107703550	30545	23.78	35500	36750	35500	46150	24850	35500	36267.41	17.74	0	769	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4602	33.24	1.03	12	0.24	1098.00	35554.00	43850	20240401	-16.76	24800	20231020	47.18	43850	-16.76	20240401	27750	31.53	20240201	43850	-16.76	20240401	24800	47.18	20231020	0.45	N	104830	500	63 억	2236203	N	N	40	N	N
102	20240612	120655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36650	1150	2	3.24	927841700	25626	19.95	35500	36750	35500	46150	24850	35500	36210.09	17.74	0	1160	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4621	33.38	1.03	12	0.20	1098.00	35554.00	43850	20240401	-16.42	24800	20231020	47.78	43850	-16.42	20240401	27750	32.07	20240201	43850	-16.42	20240401	24800	47.78	20231020	0.45	N	104830	500	63 억	2236203	N	N	40	N	N
103	20240612	110656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36450	950	2	2.68	710814050	19694	15.33	35500	36750	35500	46150	24850	35500	36096.25	17.74	0	-82	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4596	33.20	1.03	12	0.16	1098.00	35554.00	43850	20240401	-16.88	24800	20231020	46.98	43850	-16.88	20240401	27750	31.35	20240201	43850	-16.88	20240401	24800	46.98	20231020	0.45	N	104830	500	63 억	2236203	N	N	40	N	N
104	20240612	100658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36100	600	2	1.69	498865600	13878	10.80	35500	36250	35500	46150	24850	35500	35950.07	17.74	0	-873	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4551	32.88	1.02	12	0.11	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.45	N	104830	500	63 억	2236203	N	N	40	N	N
105	20240612	090658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35900	400	2	1.13	48639250	1363	1.06	35500	35950	35500	46150	24850	35500	35701.72	17.74	0	265	39300	37400	36300	34400	33300	36850	33850	63	10650	500	26270	50	1	12608000	4526	32.70	1.01	12	0.01	1098.00	35554.00	43850	20240401	-18.13	24800	20231020	44.76	43850	-18.13	20240401	27750	29.37	20240201	43850	-18.13	20240401	24800	44.76	20231020	0.45	N	104830	500	63 억	2236203	N	N	40	N	N
106	20240610	160651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	250	2	0.70	730438750	20756	49.38	35400	35750	34700	46150	24850	35500	35191.28	17.52	0	1019	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4507	32.56	1.01	12	0.16	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.48	N	104830	500	63 억	2209231	N	N	307	N	N
107	20240610	150658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35600	100	2	0.28	697010900	19820	47.16	35400	35750	34700	46150	24850	35500	35166.95	17.52	0	1206	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4488	32.42	1.00	12	0.16	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.48	N	104830	500	63 억	2209231	N	N	24	N	N
108	20240610	140654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35300	-200	5	-0.56	563686850	16065	38.22	35400	35600	34700	46150	24850	35500	35087.73	17.52	0	1305	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4451	32.15	0.99	12	0.13	1098.00	35554.00	43850	20240401	-19.50	24800	20231020	42.34	43850	-19.50	20240401	27750	27.21	20240201	43850	-19.50	20240401	24800	42.34	20231020	0.48	N	104830	500	63 억	2209231	N	N	24	N	N
109	20240610	130651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35250	-250	5	-0.70	454568900	12962	30.84	35400	35600	34700	46150	24850	35500	35069.15	17.52	0	45	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4444	32.10	0.99	12	0.10	1098.00	35554.00	43850	20240401	-19.61	24800	20231020	42.14	43850	-19.61	20240401	27750	27.03	20240201	43850	-19.61	20240401	24800	42.14	20231020	0.48	N	104830	500	63 억	2209231	N	N	24	N	N
110	20240610	120652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35150	-350	5	-0.99	387558300	11057	26.31	35400	35600	34700	46150	24850	35500	35050.70	17.52	0	-1154	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4432	32.01	0.99	12	0.09	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.48	N	104830	500	63 억	2209231	N	N	24	N	N
111	20240610	110656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34750	-750	5	-2.11	299590500	8529	20.29	35400	35600	34700	46150	24850	35500	35125.84	17.52	0	-1439	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4381	31.65	0.98	12	0.07	1098.00	35554.00	43850	20240401	-20.75	24800	20231020	40.12	43850	-20.75	20240401	27750	25.23	20240201	43850	-20.75	20240401	24800	40.12	20231020	0.48	N	104830	500	63 억	2209231	N	N	24	N	N
112	20240610	100651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34850	-650	5	-1.83	187275700	5306	12.62	35400	35600	34850	46150	24850	35500	35294.85	17.52	0	-1176	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4394	31.74	0.98	12	0.04	1098.00	35554.00	43850	20240401	-20.52	24800	20231020	40.52	43850	-20.52	20240401	27750	25.59	20240201	43850	-20.52	20240401	24800	40.52	20231020	0.48	N	104830	500	63 억	2209231	N	N	24	N	N
113	20240610	090658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35550	50	2	0.14	43131100	1215	2.89	35400	35600	35350	46150	24850	35500	35498.84	17.52	0	-148	36866	36182	35016	34332	33166	36525	34675	63	10650	500	26270	50	1	12608000	4482	32.38	1.00	12	0.01	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.48	N	104830	500	63 억	2209231	N	N	24	N	N
114	20240607	160715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35500	1700	2	5.03	1463929650	41699	255.23	33950	35700	33850	43900	23700	33800	35106.19	17.47	0	4864	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4476	32.33	1.00	12	0.33	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.47	N	104830	500	63 억	2202687	N	N	24	N	N
115	20240607	150721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35550	1750	2	5.18	1407661450	40115	245.53	33950	35700	33850	43900	23700	33800	35090.65	17.47	0	5105	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4482	32.38	1.00	12	0.32	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.47	N	104830	500	63 억	2202687	N	N	12	N	N
116	20240607	140715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35550	1750	2	5.18	1242227750	35454	217.00	33950	35700	33850	43900	23700	33800	35037.73	17.47	0	6312	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4482	32.38	1.00	12	0.28	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.47	N	104830	500	63 억	2202687	N	N	12	N	N
117	20240607	130711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35500	1700	2	5.03	1117799850	31949	195.55	33950	35700	33850	43900	23700	33800	34987.01	17.47	0	7719	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4476	32.33	1.00	12	0.25	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.47	N	104830	500	63 억	2202687	N	N	12	N	N
118	20240607	120716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35350	1550	2	4.59	946850050	27136	166.09	33950	35450	33850	43900	23700	33800	34892.76	17.47	0	8541	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4457	32.19	0.99	12	0.22	1098.00	35554.00	43850	20240401	-19.38	24800	20231020	42.54	43850	-19.38	20240401	27750	27.39	20240201	43850	-19.38	20240401	24800	42.54	20231020	0.47	N	104830	500	63 억	2202687	N	N	12	N	N
119	20240607	110708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35150	1350	2	3.99	749533250	21551	131.91	33950	35150	33850	43900	23700	33800	34779.51	17.47	0	8807	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4432	32.01	0.99	12	0.17	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.47	N	104830	500	63 억	2202687	N	N	12	N	N
120	20240607	100716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34950	1150	2	3.40	512423700	14770	90.40	33950	35150	33850	43900	23700	33800	34693.55	17.47	0	7048	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4406	31.83	0.98	12	0.12	1098.00	35554.00	43850	20240401	-20.30	24800	20231020	40.93	43850	-20.30	20240401	27750	25.95	20240201	43850	-20.30	20240401	24800	40.93	20231020	0.47	N	104830	500	63 억	2202687	N	N	12	N	N
121	20240607	090714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34000	200	2	0.59	2645500	78	0.48	33950	34050	33850	43900	23700	33800	33916.67	17.47	0	15	34933	34366	33983	33416	33033	34175	33225	63	10100	500	25010	50	1	12608000	4287	30.97	0.96	12	0.00	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.47	N	104830	500	63 억	2202687	N	N	12	N	N
122	20240605	160713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33800	-400	5	-1.17	553428150	16313	71.25	34250	34550	33600	44450	23950	34200	33925.59	17.46	0	-213	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4262	30.78	0.95	12	0.13	1098.00	35554.00	43850	20240401	-22.92	24800	20231020	36.29	43850	-22.92	20240401	27750	21.80	20240201	43850	-22.92	20240401	24800	36.29	20231020	0.48	N	104830	500	63 억	2201287	N	N	12	N	N
123	20240605	150709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-350	5	-1.02	524819750	15467	67.55	34250	34550	33600	44450	23950	34200	33931.58	17.46	0	179	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4268	30.83	0.95	12	0.12	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.48	N	104830	500	63 억	2201287	N	N	11	N	N
124	20240605	140712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33700	-500	5	-1.46	499362550	14714	64.26	34250	34550	33600	44450	23950	34200	33937.92	17.46	0	324	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4249	30.69	0.95	12	0.12	1098.00	35554.00	43850	20240401	-23.15	24800	20231020	35.89	43850	-23.15	20240401	27750	21.44	20240201	43850	-23.15	20240401	24800	35.89	20231020	0.48	N	104830	500	63 억	2201287	N	N	11	N	N
125	20240605	130712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-350	5	-1.02	446909250	13160	57.48	34250	34550	33600	44450	23950	34200	33959.67	17.46	0	197	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4268	30.83	0.95	12	0.10	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.48	N	104830	500	63 억	2201287	N	N	11	N	N
126	20240605	120709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-350	5	-1.02	407360250	11990	52.37	34250	34550	33600	44450	23950	34200	33975.00	17.46	0	-463	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4268	30.83	0.95	12	0.10	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.48	N	104830	500	63 억	2201287	N	N	11	N	N
127	20240605	110711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-350	5	-1.02	382624200	11259	49.17	34250	34550	33600	44450	23950	34200	33983.85	17.46	0	-583	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4268	30.83	0.95	12	0.09	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.48	N	104830	500	63 억	2201287	N	N	11	N	N
128	20240605	100711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33800	-400	5	-1.17	261007050	7659	33.45	34250	34550	33750	44450	23950	34200	34078.48	17.46	0	-1580	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4262	30.78	0.95	12	0.06	1098.00	35554.00	43850	20240401	-22.92	24800	20231020	36.29	43850	-22.92	20240401	27750	21.80	20240201	43850	-22.92	20240401	24800	36.29	20231020	0.48	N	104830	500	63 억	2201287	N	N	11	N	N
129	20240605	090709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34300	100	2	0.29	73217400	2130	9.30	34250	34550	34150	44450	23950	34200	34374.37	17.46	0	-1856	35466	34832	34166	33532	32866	34500	33200	63	10250	500	25300	50	1	12608000	4325	31.24	0.96	12	0.02	1098.00	35554.00	43850	20240401	-21.78	24800	20231020	38.31	43850	-21.78	20240401	27750	23.60	20240201	43850	-21.78	20240401	24800	38.31	20231020	0.48	N	104830	500	63 억	2201287	N	N	11	N	N
130	20240604	160705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34200	-600	5	-1.72	755200250	22258	137.20	34500	34800	33500	45200	24400	34800	33929.38	17.42	532	3375	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4312	31.15	0.96	12	0.18	1098.00	35554.00	43850	20240401	-22.01	24800	20231020	37.90	43850	-22.01	20240401	27750	23.24	20240201	43850	-22.01	20240401	24800	37.90	20231020	0.48	N	104830	500	63 억	2196244	N	N	11	N	N
131	20240604	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33550	-1250	5	-3.59	672300550	19816	122.15	34500	34800	33500	45200	24400	34800	33927.16	17.42	532	4292	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4230	30.56	0.94	12	0.16	1098.00	35554.00	43850	20240401	-23.49	24800	20231020	35.28	43850	-23.49	20240401	27750	20.90	20240201	43850	-23.49	20240401	24800	35.28	20231020	0.48	N	104830	500	63 억	2196244	N	N	2	N	N
132	20240604	140706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-950	5	-2.73	532126850	15656	96.50	34500	34800	33800	45200	24400	34800	33988.68	17.42	532	3808	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4268	30.83	0.95	12	0.12	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.48	N	104830	500	63 억	2196244	N	N	2	N	N
133	20240604	130703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33950	-850	5	-2.44	498044750	14650	90.30	34500	34800	33800	45200	24400	34800	33996.23	17.42	532	3834	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4280	30.92	0.95	12	0.12	1098.00	35554.00	43850	20240401	-22.58	24800	20231020	36.90	43850	-22.58	20240401	27750	22.34	20240201	43850	-22.58	20240401	24800	36.90	20231020	0.48	N	104830	500	63 억	2196244	N	N	2	N	N
134	20240604	120702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33900	-900	5	-2.59	397038350	11669	71.93	34500	34800	33800	45200	24400	34800	34025.05	17.42	532	2524	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4274	30.87	0.95	12	0.09	1098.00	35554.00	43850	20240401	-22.69	24800	20231020	36.69	43850	-22.69	20240401	27750	22.16	20240201	43850	-22.69	20240401	24800	36.69	20231020	0.48	N	104830	500	63 억	2196244	N	N	2	N	N
135	20240604	110659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33900	-900	5	-2.59	336138750	9876	60.88	34500	34800	33800	45200	24400	34800	34035.92	17.42	532	2351	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4274	30.87	0.95	12	0.08	1098.00	35554.00	43850	20240401	-22.69	24800	20231020	36.69	43850	-22.69	20240401	27750	22.16	20240201	43850	-22.69	20240401	24800	36.69	20231020	0.48	N	104830	500	63 억	2196244	N	N	2	N	N
136	20240604	100702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34000	-800	5	-2.30	219598800	6444	39.72	34500	34800	33800	45200	24400	34800	34078.03	17.42	532	629	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4287	30.97	0.96	12	0.05	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.48	N	104830	500	63 억	2196244	N	N	2	N	N
137	20240604	090702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34550	-250	5	-0.72	5819150	168	1.04	34500	34800	34500	45200	24400	34800	34637.80	17.42	532	-59	36466	35632	35166	34332	33866	35400	34100	63	10400	500	25750	50	1	12608000	4356	31.47	0.97	12	0.00	1098.00	35554.00	43850	20240401	-21.21	24800	20231020	39.31	43850	-21.21	20240401	27750	24.50	20240201	43850	-21.21	20240401	24800	39.31	20231020	0.48	N	104830	500	63 억	2196244	N	N	2	N	N
138	20240603	160655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	-800	5	-2.25	566649950	16199	75.07	35700	36000	34700	46250	24950	35600	34980.55	17.42	0	478	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4388	31.69	0.98	12	0.13	1098.00	35554.00	43850	20240401	-20.64	24800	20231020	40.32	43850	-20.64	20240401	27750	25.41	20240201	43850	-20.64	20240401	24800	40.32	20231020	0.49	N	104830	500	63 억	2195684	N	N	2	N	N
139	20240603	150656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34700	-900	5	-2.53	536787850	15340	71.09	35700	36000	34700	46250	24950	35600	34992.69	17.42	0	811	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4375	31.60	0.98	12	0.12	1098.00	35554.00	43850	20240401	-20.87	24800	20231020	39.92	43850	-20.87	20240401	27750	25.05	20240201	43850	-20.87	20240401	24800	39.92	20231020	0.49	N	104830	500	63 억	2195684	N	N	0	N	N
140	20240603	140653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34950	-650	5	-1.83	425066050	12131	56.22	35700	36000	34700	46250	24950	35600	35039.65	17.42	0	1006	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4406	31.83	0.98	12	0.10	1098.00	35554.00	43850	20240401	-20.30	24800	20231020	40.93	43850	-20.30	20240401	27750	25.95	20240201	43850	-20.30	20240401	24800	40.93	20231020	0.49	N	104830	500	63 억	2195684	N	N	0	N	N
141	20240603	130654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34850	-750	5	-2.11	374449500	10680	49.49	35700	36000	34700	46250	24950	35600	35060.81	17.42	0	843	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4394	31.74	0.98	12	0.08	1098.00	35554.00	43850	20240401	-20.52	24800	20231020	40.52	43850	-20.52	20240401	27750	25.59	20240201	43850	-20.52	20240401	24800	40.52	20231020	0.49	N	104830	500	63 억	2195684	N	N	0	N	N
142	20240603	120654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	-800	5	-2.25	310675150	8848	41.00	35700	36000	34700	46250	24950	35600	35112.47	17.42	0	609	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4388	31.69	0.98	12	0.07	1098.00	35554.00	43850	20240401	-20.64	24800	20231020	40.32	43850	-20.64	20240401	27750	25.41	20240201	43850	-20.64	20240401	24800	40.32	20231020	0.49	N	104830	500	63 억	2195684	N	N	0	N	N
143	20240603	110650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35150	-450	5	-1.26	187649550	5322	24.66	35700	36000	34700	46250	24950	35600	35259.22	17.42	0	1047	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4432	32.01	0.99	12	0.04	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.49	N	104830	500	63 억	2195684	N	N	0	N	N
144	20240603	100648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35550	-50	5	-0.14	84803650	2376	11.01	35700	36000	35500	46250	24950	35600	35691.77	17.42	0	-152	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4482	32.38	1.00	12	0.02	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.49	N	104830	500	63 억	2195684	N	N	0	N	N
145	20240603	090647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35700	100	2	0.28	9705150	272	1.26	35700	36000	35500	46250	24950	35600	35680.70	17.42	0	40	36466	36032	35266	34832	34066	36250	35050	63	10650	500	26340	50	1	12608000	4501	32.51	1.00	12	0.00	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.49	N	104830	500	63 억	2195684	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History