KissMeData/171010/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4710	-35	5	-0.74	252041610	53437	117.93	4710	4765	4700	6160	3325	4745	4716.62	0.40	11352	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	669	-23.20	1.38	12	0.38	-203.00	3421.00	7430	20240412	-36.61	4400	20240328	7.05	7430	-36.61	20240412	4400	7.05	20240328	7430	-36.61	20240412	4400	7.05	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
3	20240628	150939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4715	-30	5	-0.63	229643000	48679	107.43	4710	4765	4700	6160	3325	4745	4717.50	0.40	12083	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	670	-23.23	1.38	12	0.34	-203.00	3421.00	7430	20240412	-36.54	4400	20240328	7.16	7430	-36.54	20240412	4400	7.16	20240328	7430	-36.54	20240412	4400	7.16	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
4	20240628	140938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4710	-35	5	-0.74	178976560	37917	83.68	4710	4765	4700	6160	3325	4745	4720.22	0.40	12625	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	669	-23.20	1.38	12	0.27	-203.00	3421.00	7430	20240412	-36.61	4400	20240328	7.05	7430	-36.61	20240412	4400	7.05	20240328	7430	-36.61	20240412	4400	7.05	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
5	20240628	130938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4725	-20	5	-0.42	144783915	30673	67.69	4710	4765	4700	6160	3325	4745	4720.24	0.40	12074	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	671	-23.28	1.38	12	0.22	-203.00	3421.00	7430	20240412	-36.41	4400	20240328	7.39	7430	-36.41	20240412	4400	7.39	20240328	7430	-36.41	20240412	4400	7.39	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
6	20240628	120936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4750	5	2	0.11	129803330	27510	60.71	4710	4765	4700	6160	3325	4745	4718.41	0.40	11669	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	675	-23.40	1.39	12	0.19	-203.00	3421.00	7430	20240412	-36.07	4400	20240328	7.95	7430	-36.07	20240412	4400	7.95	20240328	7430	-36.07	20240412	4400	7.95	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
7	20240628	110921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4710	-35	5	-0.74	110634535	23444	51.74	4710	4765	4700	6160	3325	4745	4719.10	0.40	11188	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	669	-23.20	1.38	12	0.17	-203.00	3421.00	7430	20240412	-36.61	4400	20240328	7.05	7430	-36.61	20240412	4400	7.05	20240328	7430	-36.61	20240412	4400	7.05	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
8	20240628	100917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4720	-25	5	-0.53	69206000	14656	32.35	4710	4765	4700	6160	3325	4745	4722.03	0.40	7922	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	670	-23.25	1.38	12	0.10	-203.00	3421.00	7430	20240412	-36.47	4400	20240328	7.27	7430	-36.47	20240412	4400	7.27	20240328	7430	-36.47	20240412	4400	7.27	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
9	20240628	090919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4745	0	3	0.00	28717570	6098	13.46	4710	4750	4700	6160	3325	4745	4709.34	0.40	2741	4991	4867	4796	4672	4601	4832	4637	71	1415	500	3320	5	1	14204056	674	-23.37	1.39	12	0.04	-203.00	3421.00	7430	20240412	-36.14	4400	20240328	7.84	7430	-36.14	20240412	4400	7.84	20240328	7430	-36.14	20240412	4400	7.84	20240328	6.17	N	171010	500	71 억	56659	N	N	N	N
10	20240627	160913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4745	-105	5	-2.16	216986820	45282	80.22	4850	4920	4725	6300	3395	4850	4791.94	0.46	-8630	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	674	-23.37	1.39	12	0.32	-203.00	3421.00	7430	20240412	-36.14	4400	20240328	7.84	7430	-36.14	20240412	4400	7.84	20240328	7430	-36.14	20240412	4400	7.84	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
11	20240627	150919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4750	-100	5	-2.06	202637110	42258	74.86	4850	4920	4725	6300	3395	4850	4795.24	0.46	-7888	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	675	-23.40	1.39	12	0.30	-203.00	3421.00	7430	20240412	-36.07	4400	20240328	7.95	7430	-36.07	20240412	4400	7.95	20240328	7430	-36.07	20240412	4400	7.95	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
12	20240627	140916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4750	-100	5	-2.06	181287415	37753	66.88	4850	4920	4745	6300	3395	4850	4801.93	0.46	-7984	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	675	-23.40	1.39	12	0.27	-203.00	3421.00	7430	20240412	-36.07	4400	20240328	7.95	7430	-36.07	20240412	4400	7.95	20240328	7430	-36.07	20240412	4400	7.95	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
13	20240627	130916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4785	-65	5	-1.34	126692850	26282	46.56	4850	4920	4770	6300	3395	4850	4820.52	0.46	-4242	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	680	-23.57	1.40	12	0.19	-203.00	3421.00	7430	20240412	-35.60	4400	20240328	8.75	7430	-35.60	20240412	4400	8.75	20240328	7430	-35.60	20240412	4400	8.75	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
14	20240627	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-50	5	-1.03	112987515	23418	41.49	4850	4920	4790	6300	3395	4850	4824.81	0.46	-2889	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	682	-23.65	1.40	12	0.16	-203.00	3421.00	7430	20240412	-35.40	4400	20240328	9.09	7430	-35.40	20240412	4400	9.09	20240328	7430	-35.40	20240412	4400	9.09	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
15	20240627	110918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-50	5	-1.03	80834215	16731	29.64	4850	4920	4790	6300	3395	4850	4831.40	0.46	-2217	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	682	-23.65	1.40	12	0.12	-203.00	3421.00	7430	20240412	-35.40	4400	20240328	9.09	7430	-35.40	20240412	4400	9.09	20240328	7430	-35.40	20240412	4400	9.09	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
16	20240627	100918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-30	5	-0.62	66128775	13676	24.23	4850	4920	4800	6300	3395	4850	4835.39	0.46	-1808	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	685	-23.74	1.41	12	0.10	-203.00	3421.00	7430	20240412	-35.13	4400	20240328	9.55	7430	-35.13	20240412	4400	9.55	20240328	7430	-35.13	20240412	4400	9.55	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
17	20240627	090917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4910	60	2	1.24	2177585	448	0.79	4850	4920	4850	6300	3395	4850	4860.68	0.46	-46	5030	4940	4850	4760	4670	4985	4805	71	1450	500	3390	5	1	14204056	697	-24.19	1.44	12	0.00	-203.00	3421.00	7430	20240412	-33.92	4400	20240328	11.59	7430	-33.92	20240412	4400	11.59	20240328	7430	-33.92	20240412	4400	11.59	20240328	6.21	N	171010	500	71 억	65583	N	N	N	N
18	20240626	160914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4850	15	2	0.31	269182490	55836	62.15	4805	4940	4760	6280	3385	4835	4820.90	0.49	-4537	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	689	-23.89	1.42	12	0.39	-203.00	3421.00	7430	20240412	-34.72	4400	20240328	10.23	7430	-34.72	20240412	4400	10.23	20240328	7430	-34.72	20240412	4400	10.23	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
19	20240626	150918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4855	20	2	0.41	247390200	51351	57.16	4805	4940	4760	6280	3385	4835	4817.63	0.49	-3731	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	690	-23.92	1.42	12	0.36	-203.00	3421.00	7430	20240412	-34.66	4400	20240328	10.34	7430	-34.66	20240412	4400	10.34	20240328	7430	-34.66	20240412	4400	10.34	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
20	20240626	140915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	-20	5	-0.41	211746355	44038	49.02	4805	4900	4760	6280	3385	4835	4808.26	0.49	-2080	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	684	-23.72	1.41	12	0.31	-203.00	3421.00	7430	20240412	-35.20	4400	20240328	9.43	7430	-35.20	20240412	4400	9.43	20240328	7430	-35.20	20240412	4400	9.43	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
21	20240626	130917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4775	-60	5	-1.24	178218900	37052	41.24	4805	4900	4760	6280	3385	4835	4809.97	0.49	-3180	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	678	-23.52	1.40	12	0.26	-203.00	3421.00	7430	20240412	-35.73	4400	20240328	8.52	7430	-35.73	20240412	4400	8.52	20240328	7430	-35.73	20240412	4400	8.52	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
22	20240626	120915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4770	-65	5	-1.34	156811620	32558	36.24	4805	4900	4770	6280	3385	4835	4816.38	0.49	-1722	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	678	-23.50	1.39	12	0.23	-203.00	3421.00	7430	20240412	-35.80	4400	20240328	8.41	7430	-35.80	20240412	4400	8.41	20240328	7430	-35.80	20240412	4400	8.41	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
23	20240626	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-35	5	-0.72	113063395	23416	26.06	4805	4900	4775	6280	3385	4835	4828.47	0.49	-2347	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	682	-23.65	1.40	12	0.16	-203.00	3421.00	7430	20240412	-35.40	4400	20240328	9.09	7430	-35.40	20240412	4400	9.09	20240328	7430	-35.40	20240412	4400	9.09	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
24	20240626	100913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4795	-40	5	-0.83	96713195	20018	22.28	4805	4900	4775	6280	3385	4835	4831.31	0.49	-2784	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	681	-23.62	1.40	12	0.14	-203.00	3421.00	7430	20240412	-35.46	4400	20240328	8.98	7430	-35.46	20240412	4400	8.98	20240328	7430	-35.46	20240412	4400	8.98	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
25	20240626	090916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	60	2	1.24	22883080	4723	5.26	4805	4900	4805	6280	3385	4835	4845.03	0.49	1494	4948	4891	4798	4741	4648	4920	4770	71	1445	500	3380	5	1	14204056	695	-24.11	1.43	12	0.03	-203.00	3421.00	7430	20240412	-34.12	4400	20240328	11.25	7430	-34.12	20240412	4400	11.25	20240328	7430	-34.12	20240412	4400	11.25	20240328	6.25	N	171010	500	71 억	70143	N	N	N	N
26	20240625	160913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4835	-20	5	-0.41	420791890	87773	138.47	4805	4855	4705	6310	3400	4855	4794.05	0.44	6930	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	687	-23.82	1.41	12	0.62	-203.00	3421.00	7430	20240412	-34.93	4400	20240328	9.89	7430	-34.93	20240412	4400	9.89	20240328	7430	-34.93	20240412	4400	9.89	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
27	20240625	150911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4845	-10	5	-0.21	402900105	84072	132.63	4805	4855	4705	6310	3400	4855	4792.32	0.44	8975	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	688	-23.87	1.42	12	0.59	-203.00	3421.00	7430	20240412	-34.79	4400	20240328	10.11	7430	-34.79	20240412	4400	10.11	20240328	7430	-34.79	20240412	4400	10.11	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
28	20240625	140913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-55	5	-1.13	324981900	67904	107.12	4805	4855	4705	6310	3400	4855	4785.90	0.44	5748	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	682	-23.65	1.40	12	0.48	-203.00	3421.00	7430	20240412	-35.40	4400	20240328	9.09	7430	-35.40	20240412	4400	9.09	20240328	7430	-35.40	20240412	4400	9.09	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
29	20240625	130915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-55	5	-1.13	296364000	61940	97.71	4805	4855	4705	6310	3400	4855	4784.69	0.44	4650	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	682	-23.65	1.40	12	0.44	-203.00	3421.00	7430	20240412	-35.40	4400	20240328	9.09	7430	-35.40	20240412	4400	9.09	20240328	7430	-35.40	20240412	4400	9.09	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
30	20240625	120917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4810	-45	5	-0.93	281412655	58825	92.80	4805	4855	4705	6310	3400	4855	4783.90	0.44	4845	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	683	-23.69	1.41	12	0.41	-203.00	3421.00	7430	20240412	-35.26	4400	20240328	9.32	7430	-35.26	20240412	4400	9.32	20240328	7430	-35.26	20240412	4400	9.32	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
31	20240625	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4780	-75	5	-1.54	262563635	54902	86.61	4805	4855	4705	6310	3400	4855	4782.41	0.44	4289	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	679	-23.55	1.40	12	0.39	-203.00	3421.00	7430	20240412	-35.67	4400	20240328	8.64	7430	-35.67	20240412	4400	8.64	20240328	7430	-35.67	20240412	4400	8.64	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
32	20240625	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4760	-95	5	-1.96	227752295	47606	75.10	4805	4855	4705	6310	3400	4855	4784.11	0.44	6579	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	676	-23.45	1.39	12	0.34	-203.00	3421.00	7430	20240412	-35.94	4400	20240328	8.18	7430	-35.94	20240412	4400	8.18	20240328	7430	-35.94	20240412	4400	8.18	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
33	20240625	090914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4855	0	3	0.00	118547240	24663	38.91	4805	4855	4760	6310	3400	4855	4806.68	0.44	9749	5021	4937	4871	4787	4721	4905	4755	71	1455	500	3390	5	1	14204056	690	-23.92	1.42	12	0.17	-203.00	3421.00	7430	20240412	-34.66	4400	20240328	10.34	7430	-34.66	20240412	4400	10.34	20240328	7430	-34.66	20240412	4400	10.34	20240328	6.29	N	171010	500	71 억	62866	N	N	N	N
34	20240624	160910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4855	-105	5	-2.12	303173480	62224	63.93	4915	4955	4805	6440	3475	4960	4872.28	0.43	1799	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	690	-23.92	1.42	12	0.44	-203.00	3421.00	7430	20240412	-34.66	4400	20240328	10.34	7430	-34.66	20240412	4400	10.34	20240328	7430	-34.66	20240412	4400	10.34	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
35	20240624	150910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4880	-80	5	-1.61	281645830	57777	59.36	4915	4955	4805	6440	3475	4960	4874.69	0.43	1486	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	693	-24.04	1.43	12	0.41	-203.00	3421.00	7430	20240412	-34.32	4400	20240328	10.91	7430	-34.32	20240412	4400	10.91	20240328	7430	-34.32	20240412	4400	10.91	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
36	20240624	140912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4865	-95	5	-1.92	251322330	51533	52.94	4915	4955	4805	6440	3475	4960	4876.90	0.43	1349	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	691	-23.97	1.42	12	0.36	-203.00	3421.00	7430	20240412	-34.52	4400	20240328	10.57	7430	-34.52	20240412	4400	10.57	20240328	7430	-34.52	20240412	4400	10.57	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
37	20240624	130909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4890	-70	5	-1.41	245355690	50304	51.68	4915	4955	4805	6440	3475	4960	4877.44	0.43	1913	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	695	-24.09	1.43	12	0.35	-203.00	3421.00	7430	20240412	-34.19	4400	20240328	11.14	7430	-34.19	20240412	4400	11.14	20240328	7430	-34.19	20240412	4400	11.14	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
38	20240624	120911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4860	-100	5	-2.02	233949090	47961	49.27	4915	4955	4805	6440	3475	4960	4877.89	0.43	1599	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	690	-23.94	1.42	12	0.34	-203.00	3421.00	7430	20240412	-34.59	4400	20240328	10.45	7430	-34.59	20240412	4400	10.45	20240328	7430	-34.59	20240412	4400	10.45	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
39	20240624	110913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4875	-85	5	-1.71	182059560	37216	38.23	4915	4955	4845	6440	3475	4960	4891.95	0.43	-2029	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	692	-24.01	1.43	12	0.26	-203.00	3421.00	7430	20240412	-34.39	4400	20240328	10.80	7430	-34.39	20240412	4400	10.80	20240328	7430	-34.39	20240412	4400	10.80	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
40	20240624	100911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	-65	5	-1.31	80741870	16461	16.91	4915	4955	4895	6440	3475	4960	4905.01	0.43	2138	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	695	-24.11	1.43	12	0.12	-203.00	3421.00	7430	20240412	-34.12	4400	20240328	11.25	7430	-34.12	20240412	4400	11.25	20240328	7430	-34.12	20240412	4400	11.25	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
41	20240624	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4935	-25	5	-0.50	18475400	3760	3.86	4915	4940	4895	6440	3475	4960	4913.55	0.43	248	5156	5057	5001	4902	4846	5030	4875	71	1480	500	3470	5	1	14204056	701	-24.31	1.44	12	0.03	-203.00	3421.00	7430	20240412	-33.58	4400	20240328	12.16	7430	-33.58	20240412	4400	12.16	20240328	7430	-33.58	20240412	4400	12.16	20240328	6.21	N	171010	500	71 억	61047	N	N	N	N
42	20240621	160841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4960	-190	5	-3.69	475860415	95178	83.59	5100	5100	4945	6690	3610	5150	4999.71	0.41	3082	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	5	1	14204056	705	-24.43	1.45	12	0.67	-203.00	3421.00	7430	20240412	-33.24	4400	20240328	12.73	7430	-33.24	20240412	4400	12.73	20240328	7430	-33.24	20240412	4400	12.73	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
43	20240621	150841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4950	-200	5	-3.88	429636750	85850	75.40	5100	5100	4945	6690	3610	5150	5004.50	0.41	5600	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	5	1	14204056	703	-24.38	1.45	12	0.60	-203.00	3421.00	7430	20240412	-33.38	4400	20240328	12.50	7430	-33.38	20240412	4400	12.50	20240328	7430	-33.38	20240412	4400	12.50	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
44	20240621	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4955	-195	5	-3.79	390730575	77998	68.50	5100	5100	4945	6690	3610	5150	5009.49	0.41	7704	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	5	1	14204056	704	-24.41	1.45	12	0.55	-203.00	3421.00	7430	20240412	-33.31	4400	20240328	12.61	7430	-33.31	20240412	4400	12.61	20240328	7430	-33.31	20240412	4400	12.61	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
45	20240621	130841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4970	-180	5	-3.50	356424375	71076	62.42	5100	5100	4945	6690	3610	5150	5014.69	0.41	9325	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	5	1	14204056	706	-24.48	1.45	12	0.50	-203.00	3421.00	7430	20240412	-33.11	4400	20240328	12.95	7430	-33.11	20240412	4400	12.95	20240328	7430	-33.11	20240412	4400	12.95	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
46	20240621	120844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4970	-180	5	-3.50	312509385	62213	54.64	5100	5100	4950	6690	3610	5150	5023.22	0.41	7317	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	5	1	14204056	706	-24.48	1.45	12	0.44	-203.00	3421.00	7430	20240412	-33.11	4400	20240328	12.95	7430	-33.11	20240412	4400	12.95	20240328	7430	-33.11	20240412	4400	12.95	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
47	20240621	110841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-150	5	-2.91	242070390	48103	42.25	5100	5100	5000	6690	3610	5150	5032.33	0.41	11977	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	10	1	14204056	710	-24.63	1.46	12	0.34	-203.00	3421.00	7430	20240412	-32.71	4400	20240328	13.64	7430	-32.71	20240412	4400	13.64	20240328	7430	-32.71	20240412	4400	13.64	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
48	20240621	100839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	-100	5	-1.94	187410910	37214	32.68	5100	5100	5000	6690	3610	5150	5036.03	0.41	10444	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	10	1	14204056	717	-24.88	1.48	12	0.26	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
49	20240621	090844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	-110	5	-2.14	61598620	12208	10.72	5100	5100	5010	6690	3610	5150	5045.76	0.41	6542	5363	5256	5193	5086	5023	5225	5055	71	1540	500	3600	10	1	14204056	716	-24.83	1.47	12	0.09	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	6.09	N	171010	500	71 억	58258	N	N	N	N
50	20240620	160838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-180	5	-3.38	578513130	111396	89.10	5280	5300	5130	6920	3740	5330	5193.31	0.49	-11236	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	732	-25.37	1.51	12	0.78	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
51	20240620	150839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	-190	5	-3.56	551017900	106051	84.83	5280	5300	5140	6920	3740	5330	5195.78	0.49	-12118	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	730	-25.32	1.50	12	0.75	-203.00	3421.00	7430	20240412	-30.82	4400	20240328	16.82	7430	-30.82	20240412	4400	16.82	20240328	7430	-30.82	20240412	4400	16.82	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
52	20240620	140839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-150	5	-2.81	394770920	75721	60.57	5280	5300	5170	6920	3740	5330	5213.49	0.49	-18825	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	736	-25.52	1.51	12	0.53	-203.00	3421.00	7430	20240412	-30.28	4400	20240328	17.73	7430	-30.28	20240412	4400	17.73	20240328	7430	-30.28	20240412	4400	17.73	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
53	20240620	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	-110	5	-2.06	355777110	68230	54.58	5280	5300	5170	6920	3740	5330	5214.38	0.49	-17379	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	741	-25.71	1.53	12	0.48	-203.00	3421.00	7430	20240412	-29.74	4400	20240328	18.64	7430	-29.74	20240412	4400	18.64	20240328	7430	-29.74	20240412	4400	18.64	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
54	20240620	120838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	-140	5	-2.63	308123400	59028	47.21	5280	5300	5180	6920	3740	5330	5219.95	0.49	-18262	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	737	-25.57	1.52	12	0.42	-203.00	3421.00	7430	20240412	-30.15	4400	20240328	17.95	7430	-30.15	20240412	4400	17.95	20240328	7430	-30.15	20240412	4400	17.95	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
55	20240620	110840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	-90	5	-1.69	201334030	38505	30.80	5280	5300	5200	6920	3740	5330	5228.78	0.49	-6969	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	744	-25.81	1.53	12	0.27	-203.00	3421.00	7430	20240412	-29.48	4400	20240328	19.09	7430	-29.48	20240412	4400	19.09	20240328	7430	-29.48	20240412	4400	19.09	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
56	20240620	100838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	-120	5	-2.25	164628480	31474	25.18	5280	5300	5200	6920	3740	5330	5230.62	0.49	-5218	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	740	-25.67	1.52	12	0.22	-203.00	3421.00	7430	20240412	-29.88	4400	20240328	18.41	7430	-29.88	20240412	4400	18.41	20240328	7430	-29.88	20240412	4400	18.41	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
57	20240620	090844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	-60	5	-1.13	40434340	7702	6.16	5280	5300	5200	6920	3740	5330	5249.85	0.49	887	5483	5406	5303	5226	5123	5445	5265	71	1590	500	3730	10	1	14204056	749	-25.96	1.54	12	0.05	-203.00	3421.00	7430	20240412	-29.07	4400	20240328	19.77	7430	-29.07	20240412	4400	19.77	20240328	7430	-29.07	20240412	4400	19.77	20240328	6.15	N	171010	500	71 억	69283	N	N	N	N
58	20240619	160835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	90	2	1.72	642233230	121903	135.24	5240	5380	5200	6810	3670	5240	5268.28	0.49	80	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	757	-26.26	1.56	12	0.86	-203.00	3421.00	7430	20240412	-28.26	4400	20240328	21.14	7430	-28.26	20240412	4400	21.14	20240328	7430	-28.26	20240412	4400	21.14	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
59	20240619	150834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5290	50	2	0.95	559791170	106391	118.03	5240	5380	5200	6810	3670	5240	5261.64	0.49	3345	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	751	-26.06	1.55	12	0.75	-203.00	3421.00	7430	20240412	-28.80	4400	20240328	20.23	7430	-28.80	20240412	4400	20.23	20240328	7430	-28.80	20240412	4400	20.23	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
60	20240619	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	-20	5	-0.38	457855710	87022	96.54	5240	5380	5200	6810	3670	5240	5261.38	0.49	-237	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	741	-25.71	1.53	12	0.61	-203.00	3421.00	7430	20240412	-29.74	4400	20240328	18.64	7430	-29.74	20240412	4400	18.64	20240328	7430	-29.74	20240412	4400	18.64	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
61	20240619	130831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-40	5	-0.76	426342540	80970	89.83	5240	5380	5200	6810	3670	5240	5265.44	0.49	-2124	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	739	-25.62	1.52	12	0.57	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
62	20240619	120832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	0	3	0.00	366869010	69560	77.17	5240	5380	5200	6810	3670	5240	5274.14	0.49	-1102	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	744	-25.81	1.53	12	0.49	-203.00	3421.00	7430	20240412	-29.48	4400	20240328	19.09	7430	-29.48	20240412	4400	19.09	20240328	7430	-29.48	20240412	4400	19.09	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
63	20240619	110836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	20	2	0.38	301512500	57106	63.35	5240	5380	5200	6810	3670	5240	5279.87	0.49	707	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	747	-25.91	1.54	12	0.40	-203.00	3421.00	7430	20240412	-29.21	4400	20240328	19.55	7430	-29.21	20240412	4400	19.55	20240328	7430	-29.21	20240412	4400	19.55	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
64	20240619	100837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	20	2	0.38	147196400	27957	31.02	5240	5310	5200	6810	3670	5240	5265.10	0.49	1871	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	747	-25.91	1.54	12	0.20	-203.00	3421.00	7430	20240412	-29.21	4400	20240328	19.55	7430	-29.21	20240412	4400	19.55	20240328	7430	-29.21	20240412	4400	19.55	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
65	20240619	090842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	0	3	0.00	13238340	2538	2.82	5240	5260	5200	6810	3670	5240	5216.05	0.49	826	5373	5306	5223	5156	5073	5340	5190	71	1570	500	3660	10	1	14204056	744	-25.81	1.53	12	0.02	-203.00	3421.00	7430	20240412	-29.48	4400	20240328	19.09	7430	-29.48	20240412	4400	19.09	20240328	7430	-29.48	20240412	4400	19.09	20240328	6.07	N	171010	500	71 억	69376	N	N	N	N
66	20240618	160831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	50	2	0.96	459802180	88375	33.54	5140	5290	5140	6740	3640	5190	5202.76	0.39	13576	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	744	-25.81	1.53	12	0.62	-203.00	3421.00	7430	20240412	-29.48	4400	20240328	19.09	7430	-29.48	20240412	4400	19.09	20240328	7430	-29.48	20240412	4400	19.09	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
67	20240618	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	40	2	0.77	432975430	83247	31.59	5140	5290	5140	6740	3640	5190	5201.09	0.39	13910	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	743	-25.76	1.53	12	0.59	-203.00	3421.00	7430	20240412	-29.61	4400	20240328	18.86	7430	-29.61	20240412	4400	18.86	20240328	7430	-29.61	20240412	4400	18.86	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
68	20240618	140831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	30	2	0.58	393510480	75687	28.72	5140	5290	5140	6740	3640	5190	5199.18	0.39	14261	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	741	-25.71	1.53	12	0.53	-203.00	3421.00	7430	20240412	-29.74	4400	20240328	18.64	7430	-29.74	20240412	4400	18.64	20240328	7430	-29.74	20240412	4400	18.64	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
69	20240618	130835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	30	2	0.58	349015060	67174	25.49	5140	5290	5140	6740	3640	5190	5195.69	0.39	13203	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	741	-25.71	1.53	12	0.47	-203.00	3421.00	7430	20240412	-29.74	4400	20240328	18.64	7430	-29.74	20240412	4400	18.64	20240328	7430	-29.74	20240412	4400	18.64	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
70	20240618	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	40	2	0.77	309794040	59653	22.64	5140	5290	5140	6740	3640	5190	5193.27	0.39	11405	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	743	-25.76	1.53	12	0.42	-203.00	3421.00	7430	20240412	-29.61	4400	20240328	18.86	7430	-29.61	20240412	4400	18.86	20240328	7430	-29.61	20240412	4400	18.86	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
71	20240618	110831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	0	3	0.00	248754490	47930	18.19	5140	5290	5140	6740	3640	5190	5189.95	0.39	7003	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	737	-25.57	1.52	12	0.34	-203.00	3421.00	7430	20240412	-30.15	4400	20240328	17.95	7430	-30.15	20240412	4400	17.95	20240328	7430	-30.15	20240412	4400	17.95	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
72	20240618	100830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	10	2	0.19	182714160	35192	13.35	5140	5290	5140	6740	3640	5190	5191.92	0.39	5660	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	739	-25.62	1.52	12	0.25	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
73	20240618	090840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	10	2	0.19	25919100	5008	1.90	5140	5210	5140	6740	3640	5190	5175.54	0.39	962	5596	5392	5226	5022	4856	5495	5125	71	1550	500	3630	10	1	14204056	739	-25.62	1.52	12	0.04	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.04	N	171010	500	71 억	55368	N	N	N	N
74	20240617	160824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	80	2	1.57	1383752700	262776	175.81	5150	5430	5060	6640	3580	5110	5265.90	0.60	-29883	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	737	-25.57	1.52	12	1.85	-203.00	3421.00	7430	20240412	-30.15	4400	20240328	17.95	7430	-30.15	20240412	4400	17.95	20240328	7430	-30.15	20240412	4400	17.95	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
75	20240617	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	60	2	1.17	1325666010	251540	168.29	5150	5430	5060	6640	3580	5110	5270.20	0.60	-29991	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	734	-25.47	1.51	12	1.77	-203.00	3421.00	7430	20240412	-30.42	4400	20240328	17.50	7430	-30.42	20240412	4400	17.50	20240328	7430	-30.42	20240412	4400	17.50	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
76	20240617	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	90	2	1.76	1283298340	243354	162.81	5150	5430	5060	6640	3580	5110	5273.38	0.60	-30200	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	739	-25.62	1.52	12	1.71	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
77	20240617	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	100	2	1.96	1225981170	232325	155.44	5150	5430	5060	6640	3580	5110	5277.01	0.60	-30724	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	740	-25.67	1.52	12	1.64	-203.00	3421.00	7430	20240412	-29.88	4400	20240328	18.41	7430	-29.88	20240412	4400	18.41	20240328	7430	-29.88	20240412	4400	18.41	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
78	20240617	120823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	70	2	1.37	1202930870	227882	152.46	5150	5430	5060	6640	3580	5110	5278.74	0.60	-31139	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	736	-25.52	1.51	12	1.60	-203.00	3421.00	7430	20240412	-30.28	4400	20240328	17.73	7430	-30.28	20240412	4400	17.73	20240328	7430	-30.28	20240412	4400	17.73	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
79	20240617	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	140	2	2.74	1133912140	214632	143.60	5150	5430	5060	6640	3580	5110	5283.05	0.60	-29198	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	746	-25.86	1.53	12	1.51	-203.00	3421.00	7430	20240412	-29.34	4400	20240328	19.32	7430	-29.34	20240412	4400	19.32	20240328	7430	-29.34	20240412	4400	19.32	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
80	20240617	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	160	2	3.13	986892550	186681	124.90	5150	5430	5060	6640	3580	5110	5286.52	0.60	-29115	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	749	-25.96	1.54	12	1.31	-203.00	3421.00	7430	20240412	-29.07	4400	20240328	19.77	7430	-29.07	20240412	4400	19.77	20240328	7430	-29.07	20240412	4400	19.77	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
81	20240617	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	0	3	0.00	43177440	8480	5.67	5150	5150	5060	6640	3580	5110	5091.68	0.60	-4467	5223	5166	5113	5056	5003	5195	5085	71	1530	500	3570	10	1	14204056	726	-25.17	1.49	12	0.06	-203.00	3421.00	7430	20240412	-31.22	4400	20240328	16.14	7430	-31.22	20240412	4400	16.14	20240328	7430	-31.22	20240412	4400	16.14	20240328	6.11	N	171010	500	71 억	85345	N	N	N	N
82	20240614	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	20	2	0.39	760710390	148485	132.51	5060	5170	5060	6610	3570	5090	5123.17	0.55	6618	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	726	-25.17	1.49	12	1.05	-203.00	3421.00	7430	20240412	-31.22	4400	20240328	16.14	7430	-31.22	20240412	4400	16.14	20240328	7430	-31.22	20240412	4400	16.14	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
83	20240614	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	30	2	0.59	726206230	141741	126.49	5060	5170	5060	6610	3570	5090	5123.47	0.55	3733	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	727	-25.22	1.50	12	1.00	-203.00	3421.00	7430	20240412	-31.09	4400	20240328	16.36	7430	-31.09	20240412	4400	16.36	20240328	7430	-31.09	20240412	4400	16.36	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
84	20240614	140711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	20	2	0.39	610041650	119158	106.34	5060	5170	5060	6610	3570	5090	5119.60	0.55	5052	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	726	-25.17	1.49	12	0.84	-203.00	3421.00	7430	20240412	-31.22	4400	20240328	16.14	7430	-31.22	20240412	4400	16.14	20240328	7430	-31.22	20240412	4400	16.14	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
85	20240614	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	0	3	0.00	571095970	111512	99.51	5060	5170	5060	6610	3570	5090	5121.39	0.55	5481	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	723	-25.07	1.49	12	0.79	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
86	20240614	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	10	2	0.20	509764670	99480	88.78	5060	5170	5060	6610	3570	5090	5124.29	0.55	5863	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	724	-25.12	1.49	12	0.70	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
87	20240614	110808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	60	2	1.18	473273770	92369	82.43	5060	5170	5060	6610	3570	5090	5123.73	0.55	5092	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	732	-25.37	1.51	12	0.65	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
88	20240614	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	10	2	0.20	340541840	66459	59.31	5060	5170	5060	6610	3570	5090	5124.09	0.55	10790	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	724	-25.12	1.49	12	0.47	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
89	20240614	090812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	0	3	0.00	59396020	11670	10.41	5060	5130	5060	6610	3570	5090	5089.63	0.55	-2885	5196	5142	5096	5042	4996	5170	5070	71	1520	500	3560	10	1	14204056	723	-25.07	1.49	12	0.08	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.15	N	171010	500	71 억	78633	N	N	N	N
90	20240613	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	40	2	0.79	568606610	111716	96.66	5060	5150	5050	6560	3540	5050	5089.75	0.47	12169	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	723	-25.07	1.49	12	0.79	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
91	20240613	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	0	3	0.00	547410360	107537	93.04	5060	5150	5050	6560	3540	5050	5090.44	0.47	12424	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	717	-24.88	1.48	12	0.76	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
92	20240613	140805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	50	2	0.99	468195410	91886	79.50	5060	5150	5060	6560	3540	5050	5095.39	0.47	11822	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	724	-25.12	1.49	12	0.65	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
93	20240613	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	40	2	0.79	399655990	78427	67.86	5060	5150	5060	6560	3540	5050	5095.90	0.47	13990	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	723	-25.07	1.49	12	0.55	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
94	20240613	120807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	30	2	0.59	350206430	68738	59.47	5060	5150	5060	6560	3540	5050	5094.80	0.47	12489	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	722	-25.02	1.48	12	0.48	-203.00	3421.00	7430	20240412	-31.63	4400	20240328	15.45	7430	-31.63	20240412	4400	15.45	20240328	7430	-31.63	20240412	4400	15.45	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
95	20240613	110800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	30	2	0.59	283092950	55560	48.07	5060	5150	5060	6560	3540	5050	5095.27	0.47	13829	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	722	-25.02	1.48	12	0.39	-203.00	3421.00	7430	20240412	-31.63	4400	20240328	15.45	7430	-31.63	20240412	4400	15.45	20240328	7430	-31.63	20240412	4400	15.45	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
96	20240613	100758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	40	2	0.79	193779160	37966	32.85	5060	5150	5060	6560	3540	5050	5104.02	0.47	13163	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	723	-25.07	1.49	12	0.27	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
97	20240613	090808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	60	2	1.19	73760620	14467	12.52	5060	5150	5060	6560	3540	5050	5098.54	0.47	6667	5196	5122	5066	4992	4936	5160	5030	71	1510	500	3530	10	1	14204056	726	-25.17	1.49	12	0.10	-203.00	3421.00	7430	20240412	-31.22	4400	20240328	16.14	7430	-31.22	20240412	4400	16.14	20240328	7430	-31.22	20240412	4400	16.14	20240328	6.25	N	171010	500	71 억	66467	N	N	N	N
98	20240612	160753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	-30	5	-0.59	575621780	114012	64.79	5030	5140	5010	6600	3560	5080	5048.75	0.46	868	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	717	-24.88	1.48	12	0.80	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
99	20240612	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5070	-10	5	-0.20	546897980	108337	61.56	5030	5140	5010	6600	3560	5080	5048.08	0.46	805	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	720	-24.98	1.48	12	0.76	-203.00	3421.00	7430	20240412	-31.76	4400	20240328	15.23	7430	-31.76	20240412	4400	15.23	20240328	7430	-31.76	20240412	4400	15.23	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
100	20240612	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	-30	5	-0.59	446920120	88531	50.31	5030	5140	5010	6600	3560	5080	5048.13	0.46	2494	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	717	-24.88	1.48	12	0.62	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
101	20240612	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-60	5	-1.18	386333960	76515	43.48	5030	5140	5010	6600	3560	5080	5049.08	0.46	2479	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	713	-24.73	1.47	12	0.54	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
102	20240612	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	-50	5	-0.98	344798290	68252	38.78	5030	5140	5020	6600	3560	5080	5051.79	0.46	2491	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	714	-24.78	1.47	12	0.48	-203.00	3421.00	7430	20240412	-32.30	4400	20240328	14.32	7430	-32.30	20240412	4400	14.32	20240328	7430	-32.30	20240412	4400	14.32	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
103	20240612	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	-30	5	-0.59	315975870	62536	35.54	5030	5140	5020	6600	3560	5080	5052.65	0.46	2772	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	717	-24.88	1.48	12	0.44	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
104	20240612	100758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	-30	5	-0.59	177589160	35141	19.97	5030	5140	5030	6600	3560	5080	5053.53	0.46	4108	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	717	-24.88	1.48	12	0.25	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
105	20240612	090758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	10	2	0.20	37210370	7369	4.19	5030	5140	5030	6600	3560	5080	5049.08	0.46	1920	5190	5135	5065	5010	4940	5162	5037	71	1520	500	3550	10	1	14204056	723	-25.07	1.49	12	0.05	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.45	N	171010	500	71 억	65599	N	N	N	N
106	20240610	160750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	35	2	0.70	818319155	163310	4.36	4985	5080	4920	6480	3490	4985	5011.04	0.22	14606	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	10	1	14204056	713	-24.73	1.47	12	1.15	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
107	20240610	150758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	45	2	0.90	775367005	154759	4.13	4985	5080	4920	6480	3490	4985	5010.37	0.22	13251	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	10	1	14204056	714	-24.78	1.47	12	1.09	-203.00	3421.00	7430	20240412	-32.30	4400	20240328	14.32	7430	-32.30	20240412	4400	14.32	20240328	7430	-32.30	20240412	4400	14.32	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
108	20240610	140752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	35	2	0.70	655674595	130881	3.50	4985	5080	4920	6480	3490	4985	5009.95	0.22	4198	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	10	1	14204056	713	-24.73	1.47	12	0.92	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
109	20240610	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5010	25	2	0.50	612189825	122198	3.26	4985	5080	4920	6480	3490	4985	5010.09	0.22	3353	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	10	1	14204056	712	-24.68	1.46	12	0.86	-203.00	3421.00	7430	20240412	-32.57	4400	20240328	13.86	7430	-32.57	20240412	4400	13.86	20240328	7430	-32.57	20240412	4400	13.86	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
110	20240610	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	55	2	1.10	573239175	114422	3.06	4985	5080	4920	6480	3490	4985	5010.15	0.22	4714	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	10	1	14204056	716	-24.83	1.47	12	0.81	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
111	20240610	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4990	5	2	0.10	513219300	102429	2.74	4985	5080	4920	6480	3490	4985	5010.82	0.22	837	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	5	1	14204056	709	-24.58	1.46	12	0.72	-203.00	3421.00	7430	20240412	-32.84	4400	20240328	13.41	7430	-32.84	20240412	4400	13.41	20240328	7430	-32.84	20240412	4400	13.41	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
112	20240610	100752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4965	-20	5	-0.40	445231890	88795	2.37	4985	5080	4920	6480	3490	4985	5014.59	0.22	-836	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	5	1	14204056	705	-24.46	1.45	12	0.63	-203.00	3421.00	7430	20240412	-33.18	4400	20240328	12.84	7430	-33.18	20240412	4400	12.84	20240328	7430	-33.18	20240412	4400	12.84	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
113	20240610	090757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	65	2	1.30	137695250	27597	0.74	4985	5070	4920	6480	3490	4985	4989.72	0.22	-281	6125	5555	5180	4610	4235	5840	4895	71	1495	500	3480	10	1	14204056	717	-24.88	1.48	12	0.19	-203.00	3421.00	7430	20240412	-32.03	4400	20240328	14.77	7430	-32.03	20240412	4400	14.77	20240328	7430	-32.03	20240412	4400	14.77	20240328	6.20	N	171010	500	71 억	31855	N	N	N	N
114	20240607	160819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4985	140	2	2.89	20086513870	3735733	5534.91	4805	5750	4805	6290	3395	4845	5377.23	0.97	-104490	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	5	1	14204056	708	-24.56	1.46	12	26.30	-203.00	3421.00	7430	20240412	-32.91	4400	20240328	13.30	7430	-32.91	20240412	4400	13.30	20240328	7430	-32.91	20240412	4400	13.30	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
115	20240607	150824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	130	2	2.68	19858554640	3689836	5466.91	4805	5750	4805	6290	3395	4845	5381.97	0.97	-106768	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	5	1	14204056	707	-24.51	1.45	12	25.98	-203.00	3421.00	7430	20240412	-33.04	4400	20240328	13.07	7430	-33.04	20240412	4400	13.07	20240328	7430	-33.04	20240412	4400	13.07	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
116	20240607	140819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	130	2	2.68	19548015875	3627524	5374.59	4805	5750	4805	6290	3395	4845	5388.81	0.97	-100859	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	5	1	14204056	707	-24.51	1.45	12	25.54	-203.00	3421.00	7430	20240412	-33.04	4400	20240328	13.07	7430	-33.04	20240412	4400	13.07	20240328	7430	-33.04	20240412	4400	13.07	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
117	20240607	130814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	185	2	3.82	19241948795	3566214	5283.75	4805	5750	4805	6290	3395	4845	5395.63	0.97	-100595	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	10	1	14204056	714	-24.78	1.47	12	25.11	-203.00	3421.00	7430	20240412	-32.30	4400	20240328	14.32	7430	-32.30	20240412	4400	14.32	20240328	7430	-32.30	20240412	4400	14.32	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
118	20240607	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4985	140	2	2.89	19061212775	3530170	5230.35	4805	5750	4805	6290	3395	4845	5399.52	0.97	-97250	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	5	1	14204056	708	-24.56	1.46	12	24.85	-203.00	3421.00	7430	20240412	-32.91	4400	20240328	13.30	7430	-32.91	20240412	4400	13.30	20240328	7430	-32.91	20240412	4400	13.30	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
119	20240607	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	215	2	4.44	18297820755	3377706	5004.45	4805	5750	4805	6290	3395	4845	5417.24	0.97	-101217	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	10	1	14204056	719	-24.93	1.48	12	23.78	-203.00	3421.00	7430	20240412	-31.90	4400	20240328	15.00	7430	-31.90	20240412	4400	15.00	20240328	7430	-31.90	20240412	4400	15.00	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
120	20240607	100819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	525	2	10.84	7471547565	1375818	2038.43	4805	5630	4805	6290	3395	4845	5430.64	0.97	-20632	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	10	1	14204056	763	-26.45	1.57	12	9.69	-203.00	3421.00	7430	20240412	-27.73	4400	20240328	22.05	7430	-27.73	20240412	4400	22.05	20240328	7430	-27.73	20240412	4400	22.05	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
121	20240607	090817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4875	30	2	0.62	24466880	5061	7.50	4805	4875	4805	6290	3395	4845	4834.33	0.97	592	5085	4965	4880	4760	4675	4922	4717	71	1445	500	3390	5	1	14204056	692	-24.01	1.43	12	0.04	-203.00	3421.00	7430	20240412	-34.39	4400	20240328	10.80	7430	-34.39	20240412	4400	10.80	20240328	7430	-34.39	20240412	4400	10.80	20240328	6.26	N	171010	500	71 억	138292	N	N	N	N
122	20240605	160816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4845	-10	5	-0.21	315896735	65336	47.83	4875	5000	4795	6310	3400	4855	4834.96	1.01	-5441	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	688	-23.87	1.42	12	0.46	-203.00	3421.00	7430	20240412	-34.79	4400	20240328	10.11	7430	-34.79	20240412	4400	10.11	20240328	7430	-34.79	20240412	4400	10.11	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
123	20240605	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4850	-5	5	-0.10	298245550	61684	45.16	4875	5000	4795	6310	3400	4855	4835.06	1.01	-5346	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	689	-23.89	1.42	12	0.43	-203.00	3421.00	7430	20240412	-34.72	4400	20240328	10.23	7430	-34.72	20240412	4400	10.23	20240328	7430	-34.72	20240412	4400	10.23	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
124	20240605	140815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4850	-5	5	-0.10	265851075	54984	40.25	4875	5000	4795	6310	3400	4855	4835.06	1.01	-6657	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	689	-23.89	1.42	12	0.39	-203.00	3421.00	7430	20240412	-34.72	4400	20240328	10.23	7430	-34.72	20240412	4400	10.23	20240328	7430	-34.72	20240412	4400	10.23	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
125	20240605	130815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4830	-25	5	-0.51	240224810	49675	36.37	4875	5000	4795	6310	3400	4855	4835.93	1.01	-7984	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	686	-23.79	1.41	12	0.35	-203.00	3421.00	7430	20240412	-34.99	4400	20240328	9.77	7430	-34.99	20240412	4400	9.77	20240328	7430	-34.99	20240412	4400	9.77	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
126	20240605	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	-40	5	-0.82	214448385	44340	32.46	4875	5000	4795	6310	3400	4855	4836.45	1.01	-6875	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	684	-23.72	1.41	12	0.31	-203.00	3421.00	7430	20240412	-35.20	4400	20240328	9.43	7430	-35.20	20240412	4400	9.43	20240328	7430	-35.20	20240412	4400	9.43	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
127	20240605	110813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4810	-45	5	-0.93	187673330	38770	28.38	4875	5000	4795	6310	3400	4855	4840.68	1.01	-7832	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	683	-23.69	1.41	12	0.27	-203.00	3421.00	7430	20240412	-35.26	4400	20240328	9.32	7430	-35.26	20240412	4400	9.32	20240328	7430	-35.26	20240412	4400	9.32	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
128	20240605	100812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4855	0	3	0.00	129518000	26680	19.53	4875	5000	4795	6310	3400	4855	4854.50	1.01	-12286	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	690	-23.92	1.42	12	0.19	-203.00	3421.00	7430	20240412	-34.66	4400	20240328	10.34	7430	-34.66	20240412	4400	10.34	20240328	7430	-34.66	20240412	4400	10.34	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
129	20240605	090811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4890	35	2	0.72	32862120	6749	4.94	4875	5000	4835	6310	3400	4855	4869.18	1.01	-3273	5171	5012	4781	4622	4391	4897	4507	71	1455	500	3390	5	1	14204056	695	-24.09	1.43	12	0.05	-203.00	3421.00	7430	20240412	-34.19	4400	20240328	11.14	7430	-34.19	20240412	4400	11.14	20240328	7430	-34.19	20240412	4400	11.14	20240328	6.30	N	171010	500	71 억	143445	N	N	N	N
130	20240604	160806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4855	-45	5	-0.92	643817155	134145	177.34	4860	4940	4550	6370	3430	4900	4799.37	0.84	25504	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	690	-23.92	1.42	12	0.94	-203.00	3421.00	7430	20240412	-34.66	4400	20240328	10.34	7430	-34.66	20240412	4400	10.34	20240328	7430	-34.66	20240412	4400	10.34	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
131	20240604	150805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4775	-125	5	-2.55	606027560	126321	167.00	4860	4940	4550	6370	3430	4900	4797.52	0.84	27186	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	678	-23.52	1.40	12	0.89	-203.00	3421.00	7430	20240412	-35.73	4400	20240328	8.52	7430	-35.73	20240412	4400	8.52	20240328	7430	-35.73	20240412	4400	8.52	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
132	20240604	140808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-100	5	-2.04	555750805	115837	153.14	4860	4940	4550	6370	3430	4900	4797.70	0.84	28363	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	682	-23.65	1.40	12	0.82	-203.00	3421.00	7430	20240412	-35.40	4400	20240328	9.09	7430	-35.40	20240412	4400	9.09	20240328	7430	-35.40	20240412	4400	9.09	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
133	20240604	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4835	-65	5	-1.33	508731960	106061	140.21	4860	4940	4550	6370	3430	4900	4796.60	0.84	26975	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	687	-23.82	1.41	12	0.75	-203.00	3421.00	7430	20240412	-34.93	4400	20240328	9.89	7430	-34.93	20240412	4400	9.89	20240328	7430	-34.93	20240412	4400	9.89	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
134	20240604	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4840	-60	5	-1.22	482281600	100591	132.98	4860	4940	4550	6370	3430	4900	4794.48	0.84	26036	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	687	-23.84	1.41	12	0.71	-203.00	3421.00	7430	20240412	-34.86	4400	20240328	10.00	7430	-34.86	20240412	4400	10.00	20240328	7430	-34.86	20240412	4400	10.00	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
135	20240604	110800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4870	-30	5	-0.61	466849495	97405	128.77	4860	4940	4550	6370	3430	4900	4792.87	0.84	25634	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	692	-23.99	1.42	12	0.69	-203.00	3421.00	7430	20240412	-34.45	4400	20240328	10.68	7430	-34.45	20240412	4400	10.68	20240328	7430	-34.45	20240412	4400	10.68	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
136	20240604	100802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4860	-40	5	-0.82	444426655	92787	122.67	4860	4940	4550	6370	3430	4900	4789.75	0.84	25024	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	690	-23.94	1.42	12	0.65	-203.00	3421.00	7430	20240412	-34.59	4400	20240328	10.45	7430	-34.59	20240412	4400	10.45	20240328	7430	-34.59	20240412	4400	10.45	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
137	20240604	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4900	0	3	0.00	31910710	6521	8.62	4860	4940	4860	6370	3430	4900	4893.53	0.84	-1050	5166	5032	4946	4812	4726	5100	4880	71	1470	500	3430	5	1	14204056	696	-24.14	1.43	12	0.05	-203.00	3421.00	7430	20240412	-34.05	4400	20240328	11.36	7430	-34.05	20240412	4400	11.36	20240328	7430	-34.05	20240412	4400	11.36	20240328	6.34	N	171010	500	71 억	118824	N	N	N	N
138	20240603	160754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4900	-5	5	-0.10	365587555	73839	96.18	4860	5080	4860	6370	3435	4905	4951.47	0.76	10417	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	696	-24.14	1.43	12	0.52	-203.00	3421.00	7430	20240412	-34.05	4400	20240328	11.36	7430	-34.05	20240412	4400	11.36	20240328	7430	-34.05	20240412	4400	11.36	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N
139	20240603	150755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4930	25	2	0.51	324730050	65519	85.35	4860	5080	4860	6370	3435	4905	4956.27	0.76	8092	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	700	-24.29	1.44	12	0.46	-203.00	3421.00	7430	20240412	-33.65	4400	20240328	12.05	7430	-33.65	20240412	4400	12.05	20240328	7430	-33.65	20240412	4400	12.05	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N
140	20240603	140753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4915	10	2	0.20	267913685	53968	70.30	4860	5080	4860	6370	3435	4905	4964.31	0.76	4311	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	698	-24.21	1.44	12	0.38	-203.00	3421.00	7430	20240412	-33.85	4400	20240328	11.70	7430	-33.85	20240412	4400	11.70	20240328	7430	-33.85	20240412	4400	11.70	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N
141	20240603	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4940	35	2	0.71	239771240	48260	62.86	4860	5080	4860	6370	3435	4905	4968.32	0.76	4143	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	702	-24.33	1.44	12	0.34	-203.00	3421.00	7430	20240412	-33.51	4400	20240328	12.27	7430	-33.51	20240412	4400	12.27	20240328	7430	-33.51	20240412	4400	12.27	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N
142	20240603	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4955	50	2	1.02	212618865	42776	55.72	4860	5080	4860	6370	3435	4905	4970.52	0.76	3001	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	704	-24.41	1.45	12	0.30	-203.00	3421.00	7430	20240412	-33.31	4400	20240328	12.61	7430	-33.31	20240412	4400	12.61	20240328	7430	-33.31	20240412	4400	12.61	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N
143	20240603	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4950	45	2	0.92	194672930	39148	50.99	4860	5080	4860	6370	3435	4905	4972.74	0.76	2896	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	703	-24.38	1.45	12	0.28	-203.00	3421.00	7430	20240412	-33.38	4400	20240328	12.50	7430	-33.38	20240412	4400	12.50	20240328	7430	-33.38	20240412	4400	12.50	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N
144	20240603	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4920	15	2	0.31	149886015	30071	39.17	4860	5080	4860	6370	3435	4905	4984.40	0.76	3046	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	699	-24.24	1.44	12	0.21	-203.00	3421.00	7430	20240412	-33.78	4400	20240328	11.82	7430	-33.78	20240412	4400	11.82	20240328	7430	-33.78	20240412	4400	11.82	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N
145	20240603	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	70	2	1.43	14204955	2899	3.78	4860	4975	4860	6370	3435	4905	4899.95	0.76	466	5155	5030	4945	4820	4735	4987	4777	71	1465	500	3430	5	1	14204056	707	-24.51	1.45	12	0.02	-203.00	3421.00	7430	20240412	-33.04	4400	20240328	13.07	7430	-33.04	20240412	4400	13.07	20240328	7430	-33.04	20240412	4400	13.07	20240328	6.36	N	171010	500	71 억	108504	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History