KissMeData/424980/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

63 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	161327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	60	2	0.50	406598990	34012	78.27	11950	12120	11860	15620	8420	12020	11954.57	0.22	2614	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	715	-8.65	2.14	12	0.57	-1397.00	5651.00	25250	20230705	-52.16	11540	20231031	4.68	23750	-49.14	20240503	11760	2.72	20240327	25250	-52.16	20230705	11540	4.68	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
3	20240628	151343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	30	2	0.25	384195470	32156	74.00	11950	12120	11860	15620	8420	12020	11947.86	0.22	3023	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	713	-8.63	2.13	12	0.54	-1397.00	5651.00	25250	20230705	-52.28	11540	20231031	4.42	23750	-49.26	20240503	11760	2.47	20240327	25250	-52.28	20230705	11540	4.42	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
4	20240628	141341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-20	5	-0.17	318096180	26639	61.31	11950	12120	11860	15620	8420	12020	11941.00	0.22	2785	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	710	-8.59	2.12	12	0.45	-1397.00	5651.00	25250	20230705	-52.48	11540	20231031	3.99	23750	-49.47	20240503	11760	2.04	20240327	25250	-52.48	20230705	11540	3.99	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
5	20240628	131341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	-50	5	-0.42	305228310	25565	58.83	11950	12120	11860	15620	8420	12020	11939.30	0.22	2912	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	708	-8.57	2.12	12	0.43	-1397.00	5651.00	25250	20230705	-52.59	11540	20231031	3.73	23750	-49.60	20240503	11760	1.79	20240327	25250	-52.59	20230705	11540	3.73	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
6	20240628	121337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11920	-100	5	-0.83	242058760	20288	46.69	11950	12120	11860	15620	8420	12020	11931.13	0.22	1650	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	706	-8.53	2.11	12	0.34	-1397.00	5651.00	25250	20230705	-52.79	11540	20231031	3.29	23750	-49.81	20240503	11760	1.36	20240327	25250	-52.79	20230705	11540	3.29	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
7	20240628	111314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-90	5	-0.75	195736860	16391	37.72	11950	12120	11860	15620	8420	12020	11941.73	0.22	255	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	706	-8.54	2.11	12	0.28	-1397.00	5651.00	25250	20230705	-52.75	11540	20231031	3.38	23750	-49.77	20240503	11760	1.45	20240327	25250	-52.75	20230705	11540	3.38	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
8	20240628	101311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	-70	5	-0.58	94809090	7909	18.20	11950	12120	11900	15620	8420	12020	11987.49	0.22	4	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	707	-8.55	2.11	12	0.13	-1397.00	5651.00	25250	20230705	-52.67	11540	20231031	3.55	23750	-49.68	20240503	11760	1.62	20240327	25250	-52.67	20230705	11540	3.55	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
9	20240628	091316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	-50	5	-0.42	20901010	1751	4.03	11950	12020	11900	15620	8420	12020	11936.61	0.22	365	12426	12222	12096	11892	11766	12160	11830	30	3600	500	7690	10	1	5918890	708	-8.57	2.12	12	0.03	-1397.00	5651.00	25250	20230705	-52.59	11540	20231031	3.73	23750	-49.60	20240503	11760	1.79	20240327	25250	-52.59	20230705	11540	3.73	20231031	4.49	N	424980	500	29 억	12921	N	N	N	N
10	20240627	161304	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12020	-230	5	-1.88	523185020	43412	180.18	12200	12300	11970	15920	8580	12250	12051.84	0.28	-3750	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	711	-8.60	2.13	12	0.73	-1397.00	5651.00	25250	20230705	-52.40	11540	20231031	4.16	23750	-49.39	20240503	11760	2.21	20240327	25250	-52.40	20230705	11540	4.16	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
11	20240627	151311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-250	5	-2.04	508725020	42209	175.18	12200	12300	11970	15920	8580	12250	12052.52	0.28	-3729	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	710	-8.59	2.12	12	0.71	-1397.00	5651.00	25250	20230705	-52.48	11540	20231031	3.99	23750	-49.47	20240503	11760	2.04	20240327	25250	-52.48	20230705	11540	3.99	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
12	20240627	141309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-250	5	-2.04	447339170	37092	153.95	12200	12300	11970	15920	8580	12250	12060.26	0.28	-3269	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	710	-8.59	2.12	12	0.63	-1397.00	5651.00	25250	20230705	-52.48	11540	20231031	3.99	23750	-49.47	20240503	11760	2.04	20240327	25250	-52.48	20230705	11540	3.99	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
13	20240627	131309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-250	5	-2.04	391324700	32420	134.56	12200	12300	11980	15920	8580	12250	12070.47	0.28	-3632	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	710	-8.59	2.12	12	0.55	-1397.00	5651.00	25250	20230705	-52.48	11540	20231031	3.99	23750	-49.47	20240503	11760	2.04	20240327	25250	-52.48	20230705	11540	3.99	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
14	20240627	121311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	-200	5	-1.63	271074890	22419	93.05	12200	12300	12040	15920	8580	12250	12091.30	0.28	-162	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	713	-8.63	2.13	12	0.38	-1397.00	5651.00	25250	20230705	-52.28	11540	20231031	4.42	23750	-49.26	20240503	11760	2.47	20240327	25250	-52.28	20230705	11540	4.42	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
15	20240627	111311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-190	5	-1.55	212780710	17582	72.97	12200	12300	12050	15920	8580	12250	12102.19	0.28	670	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	714	-8.63	2.13	12	0.30	-1397.00	5651.00	25250	20230705	-52.24	11540	20231031	4.51	23750	-49.22	20240503	11760	2.55	20240327	25250	-52.24	20230705	11540	4.51	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
16	20240627	101310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	-160	5	-1.31	114723020	9467	39.29	12200	12300	12060	15920	8580	12250	12118.20	0.28	-129	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	716	-8.65	2.14	12	0.16	-1397.00	5651.00	25250	20230705	-52.12	11540	20231031	4.77	23750	-49.09	20240503	11760	2.81	20240327	25250	-52.12	20230705	11540	4.77	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
17	20240627	091311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-70	5	-0.57	12337380	1010	4.19	12200	12300	12170	15920	8580	12250	12215.23	0.28	-99	12463	12356	12203	12096	11943	12280	12020	30	3670	500	7840	10	1	5918890	721	-8.72	2.16	12	0.02	-1397.00	5651.00	25250	20230705	-51.76	11540	20231031	5.55	23750	-48.72	20240503	11760	3.57	20240327	25250	-51.76	20230705	11540	5.55	20231031	4.54	N	424980	500	29 억	16579	N	N	N	N
18	20240626	161305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-20	5	-0.16	287493430	23623	53.73	12310	12310	12050	15950	8590	12270	12169.75	0.25	2031	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	725	-8.77	2.17	12	0.40	-1397.00	5651.00	25250	20230705	-51.49	11540	20231031	6.15	23750	-48.42	20240503	11760	4.17	20240327	25250	-51.49	20230705	11540	6.15	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
19	20240626	151310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	0	3	0.00	270795330	22260	50.63	12310	12310	12050	15950	8590	12270	12165.11	0.25	2222	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	726	-8.78	2.17	12	0.38	-1397.00	5651.00	25250	20230705	-51.41	11540	20231031	6.33	23750	-48.34	20240503	11760	4.34	20240327	25250	-51.41	20230705	11540	6.33	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
20	20240626	141307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-50	5	-0.41	236550550	19455	44.25	12310	12310	12050	15950	8590	12270	12158.86	0.25	1362	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	723	-8.75	2.16	12	0.33	-1397.00	5651.00	25250	20230705	-51.60	11540	20231031	5.89	23750	-48.55	20240503	11760	3.91	20240327	25250	-51.60	20230705	11540	5.89	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
21	20240626	131307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	30	2	0.24	209114660	17219	39.16	12310	12310	12050	15950	8590	12270	12144.41	0.25	2136	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	728	-8.80	2.18	12	0.29	-1397.00	5651.00	25250	20230705	-51.29	11540	20231031	6.59	23750	-48.21	20240503	11760	4.59	20240327	25250	-51.29	20230705	11540	6.59	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
22	20240626	121305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	-130	5	-1.06	172181610	14198	32.29	12310	12310	12050	15950	8590	12270	12127.17	0.25	2104	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	719	-8.69	2.15	12	0.24	-1397.00	5651.00	25250	20230705	-51.92	11540	20231031	5.20	23750	-48.88	20240503	11760	3.23	20240327	25250	-51.92	20230705	11540	5.20	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
23	20240626	111308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	-110	5	-0.90	149368740	12320	28.02	12310	12310	12050	15950	8590	12270	12124.09	0.25	2280	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	720	-8.70	2.15	12	0.21	-1397.00	5651.00	25250	20230705	-51.84	11540	20231031	5.37	23750	-48.80	20240503	11760	3.40	20240327	25250	-51.84	20230705	11540	5.37	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
24	20240626	101304	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	-190	5	-1.55	108620810	8953	20.36	12310	12310	12050	15950	8590	12270	12132.34	0.25	174	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	715	-8.65	2.14	12	0.15	-1397.00	5651.00	25250	20230705	-52.16	11540	20231031	4.68	23750	-49.14	20240503	11760	2.72	20240327	25250	-52.16	20230705	11540	4.68	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
25	20240626	091308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-90	5	-0.73	14425630	1175	2.67	12310	12310	12100	15950	8590	12270	12277.13	0.25	-396	12670	12470	12260	12060	11850	12570	12160	30	3680	500	7850	10	1	5918890	721	-8.72	2.16	12	0.02	-1397.00	5651.00	25250	20230705	-51.76	11540	20231031	5.55	23750	-48.72	20240503	11760	3.57	20240327	25250	-51.76	20230705	11540	5.55	20231031	4.61	N	424980	500	29 억	14625	N	N	N	N
26	20240625	161303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	-70	5	-0.57	528154040	43287	108.28	12200	12460	12050	16040	8640	12340	12201.19	0.10	8882	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	726	-8.78	2.17	12	0.73	-1397.00	5651.00	25250	20230705	-51.41	11540	20231031	6.33	23750	-48.34	20240503	11760	4.34	20240327	25250	-51.41	20230705	11540	6.33	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
27	20240625	151302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-140	5	-1.13	473943130	38857	97.20	12200	12460	12050	16040	8640	12340	12197.11	0.10	6881	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	722	-8.73	2.16	12	0.66	-1397.00	5651.00	25250	20230705	-51.68	11540	20231031	5.72	23750	-48.63	20240503	11760	3.74	20240327	25250	-51.68	20230705	11540	5.72	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
28	20240625	141305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-140	5	-1.13	442228640	36256	90.69	12200	12460	12050	16040	8640	12340	12197.39	0.10	6368	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	722	-8.73	2.16	12	0.61	-1397.00	5651.00	25250	20230705	-51.68	11540	20231031	5.72	23750	-48.63	20240503	11760	3.74	20240327	25250	-51.68	20230705	11540	5.72	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
29	20240625	131305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-100	5	-0.81	424350010	34789	87.02	12200	12460	12050	16040	8640	12340	12197.82	0.10	6570	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	724	-8.76	2.17	12	0.59	-1397.00	5651.00	25250	20230705	-51.52	11540	20231031	6.07	23750	-48.46	20240503	11760	4.08	20240327	25250	-51.52	20230705	11540	6.07	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
30	20240625	121308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-150	5	-1.22	368047660	30189	75.52	12200	12460	12050	16040	8640	12340	12191.45	0.10	2955	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	722	-8.73	2.16	12	0.51	-1397.00	5651.00	25250	20230705	-51.72	11540	20231031	5.63	23750	-48.67	20240503	11760	3.66	20240327	25250	-51.72	20230705	11540	5.63	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
31	20240625	111307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	-240	5	-1.94	323775000	26524	66.35	12200	12460	12050	16040	8640	12340	12206.87	0.10	2192	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	716	-8.66	2.14	12	0.45	-1397.00	5651.00	25250	20230705	-52.08	11540	20231031	4.85	23750	-49.05	20240503	11760	2.89	20240327	25250	-52.08	20230705	11540	4.85	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
32	20240625	101305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	-250	5	-2.03	244379210	19959	49.93	12200	12460	12080	16040	8640	12340	12244.06	0.10	-693	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	716	-8.65	2.14	12	0.34	-1397.00	5651.00	25250	20230705	-52.12	11540	20231031	4.77	23750	-49.09	20240503	11760	2.81	20240327	25250	-52.12	20230705	11540	4.77	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
33	20240625	091303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	20	2	0.16	41661160	3370	8.43	12200	12460	12200	16040	8640	12340	12362.36	0.10	196	13006	12672	12406	12072	11806	12540	11940	30	3700	500	7890	10	1	5918890	732	-8.85	2.19	12	0.06	-1397.00	5651.00	25250	20230705	-51.05	11540	20231031	7.11	23750	-47.96	20240503	11760	5.10	20240327	25250	-51.05	20230705	11540	7.11	20231031	4.69	N	424980	500	29 억	5743	N	N	N	N
34	20240624	161303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	-310	5	-2.45	487288470	39460	39.78	12540	12740	12140	16440	8860	12650	12348.92	0.00	7465	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	730	-8.83	2.18	12	0.67	-1397.00	5651.00	25250	20230705	-51.13	11540	20231031	6.93	23750	-48.04	20240503	11760	4.93	20240327	25250	-51.13	20230705	11540	6.93	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
35	20240624	151259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-440	5	-3.48	468729370	37951	38.26	12540	12740	12140	16440	8860	12650	12350.90	0.00	7379	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	723	-8.74	2.16	12	0.64	-1397.00	5651.00	25250	20230705	-51.64	11540	20231031	5.81	23750	-48.59	20240503	11760	3.83	20240327	25250	-51.64	20230705	11540	5.81	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
36	20240624	141301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-400	5	-3.16	415441870	33595	33.87	12540	12740	12140	16440	8860	12650	12366.17	0.00	6851	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	725	-8.77	2.17	12	0.57	-1397.00	5651.00	25250	20230705	-51.49	11540	20231031	6.15	23750	-48.42	20240503	11760	4.17	20240327	25250	-51.49	20230705	11540	6.15	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
37	20240624	131258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-410	5	-3.24	382262290	30882	31.14	12540	12740	12140	16440	8860	12650	12378.15	0.00	6630	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	724	-8.76	2.17	12	0.52	-1397.00	5651.00	25250	20230705	-51.52	11540	20231031	6.07	23750	-48.46	20240503	11760	4.08	20240327	25250	-51.52	20230705	11540	6.07	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
38	20240624	121300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-440	5	-3.48	312236030	25157	25.36	12540	12740	12140	16440	8860	12650	12411.49	0.00	3896	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	723	-8.74	2.16	12	0.43	-1397.00	5651.00	25250	20230705	-51.64	11540	20231031	5.81	23750	-48.59	20240503	11760	3.83	20240327	25250	-51.64	20230705	11540	5.81	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
39	20240624	111302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-400	5	-3.16	234600430	18792	18.95	12540	12740	12250	16440	8860	12650	12484.05	0.00	1372	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	725	-8.77	2.17	12	0.32	-1397.00	5651.00	25250	20230705	-51.49	11540	20231031	6.15	23750	-48.42	20240503	11760	4.17	20240327	25250	-51.49	20230705	11540	6.15	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
40	20240624	101300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	-40	5	-0.32	74841840	5916	5.96	12540	12740	12530	16440	8860	12650	12650.75	0.00	-156	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	746	-9.03	2.23	12	0.10	-1397.00	5651.00	25250	20230705	-50.06	11540	20231031	9.27	23750	-46.91	20240503	11760	7.23	20240327	25250	-50.06	20230705	11540	9.27	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
41	20240624	091301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	80	2	0.63	30502790	2415	2.43	12540	12740	12530	16440	8860	12650	12630.55	0.00	104	13690	13170	12890	12370	12090	13030	12230	30	3790	500	8090	10	1	5918890	753	-9.11	2.25	12	0.04	-1397.00	5651.00	25250	20230705	-49.58	11540	20231031	10.31	23750	-46.40	20240503	11760	8.25	20240327	25250	-49.58	20230705	11540	10.31	20231031	4.67	N	424980	500	29 억	0	N	N	N	N
42	20240621	161216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	-760	5	-5.67	1249624710	97826	267.23	13310	13410	12610	17430	9390	13410	12775.60	0.20	-13573	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	749	-9.06	2.24	12	1.65	-1397.00	5651.00	25250	20230705	-49.90	11540	20231031	9.62	23750	-46.74	20240503	11760	7.57	20240327	25250	-49.90	20230705	11540	9.62	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
43	20240621	151217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12760	-650	5	-4.85	1155367800	90384	246.90	13310	13410	12610	17430	9390	13410	12782.55	0.20	-13184	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	755	-9.13	2.26	12	1.53	-1397.00	5651.00	25250	20230705	-49.47	11540	20231031	10.57	23750	-46.27	20240503	11760	8.50	20240327	25250	-49.47	20230705	11540	10.57	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
44	20240621	141215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	-760	5	-5.67	1093327270	85514	233.59	13310	13410	12610	17430	9390	13410	12785.02	0.20	-12515	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	749	-9.06	2.24	12	1.44	-1397.00	5651.00	25250	20230705	-49.90	11540	20231031	9.62	23750	-46.74	20240503	11760	7.57	20240327	25250	-49.90	20230705	11540	9.62	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
45	20240621	131217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	-770	5	-5.74	1025574060	80168	218.99	13310	13410	12610	17430	9390	13410	12792.45	0.20	-11333	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	748	-9.05	2.24	12	1.35	-1397.00	5651.00	25250	20230705	-49.94	11540	20231031	9.53	23750	-46.78	20240503	11760	7.48	20240327	25250	-49.94	20230705	11540	9.53	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
46	20240621	121219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	-730	5	-5.44	988114850	77205	210.90	13310	13410	12610	17430	9390	13410	12798.21	0.20	-10414	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	751	-9.08	2.24	12	1.30	-1397.00	5651.00	25250	20230705	-49.78	11540	20231031	9.88	23750	-46.61	20240503	11760	7.82	20240327	25250	-49.78	20230705	11540	9.88	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
47	20240621	111218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	-760	5	-5.67	919178700	71755	196.01	13310	13410	12610	17430	9390	13410	12809.57	0.20	-10517	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	749	-9.06	2.24	12	1.21	-1397.00	5651.00	25250	20230705	-49.90	11540	20231031	9.62	23750	-46.74	20240503	11760	7.57	20240327	25250	-49.90	20230705	11540	9.62	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
48	20240621	101214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	-780	5	-5.82	842103030	65671	179.39	13310	13410	12610	17430	9390	13410	12822.64	0.20	-8495	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	748	-9.04	2.24	12	1.11	-1397.00	5651.00	25250	20230705	-49.98	11540	20231031	9.45	23750	-46.82	20240503	11760	7.40	20240327	25250	-49.98	20230705	11540	9.45	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
49	20240621	091221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-300	5	-2.24	122531460	9294	25.39	13310	13410	13070	17430	9390	13410	13182.78	0.20	397	14070	13740	13550	13220	13030	13645	13125	30	4020	500	8580	10	1	5918890	776	-9.38	2.32	12	0.16	-1397.00	5651.00	25250	20230705	-48.08	11540	20231031	13.60	23750	-44.80	20240503	11760	11.48	20240327	25250	-48.08	20230705	11540	13.60	20231031	4.85	N	424980	500	29 억	11819	N	N	N	N
50	20240620	161212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-360	5	-2.61	486599260	35993	32.67	13770	13880	13360	17900	9640	13770	13519.52	0.43	-11626	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	794	-9.60	2.37	12	0.61	-1397.00	5651.00	25250	20230705	-46.89	11540	20231031	16.20	23750	-43.54	20240503	11760	14.03	20240327	25250	-46.89	20230705	11540	16.20	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
51	20240620	151208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-360	5	-2.61	441062560	32597	29.59	13770	13880	13360	17900	9640	13770	13530.77	0.43	-9772	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	794	-9.60	2.37	12	0.55	-1397.00	5651.00	25250	20230705	-46.89	11540	20231031	16.20	23750	-43.54	20240503	11760	14.03	20240327	25250	-46.89	20230705	11540	16.20	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
52	20240620	141214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-300	5	-2.18	399318150	29478	26.76	13770	13880	13400	17900	9640	13770	13546.31	0.43	-8631	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	797	-9.64	2.38	12	0.50	-1397.00	5651.00	25250	20230705	-46.65	11540	20231031	16.72	23750	-43.28	20240503	11760	14.54	20240327	25250	-46.65	20230705	11540	16.72	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
53	20240620	131212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-330	5	-2.40	343799220	25341	23.00	13770	13880	13430	17900	9640	13770	13566.92	0.43	-7937	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	795	-9.62	2.38	12	0.43	-1397.00	5651.00	25250	20230705	-46.77	11540	20231031	16.46	23750	-43.41	20240503	11760	14.29	20240327	25250	-46.77	20230705	11540	16.46	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
54	20240620	121212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-290	5	-2.11	275143670	20245	18.38	13770	13880	13480	17900	9640	13770	13590.70	0.43	-5386	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	798	-9.65	2.39	12	0.34	-1397.00	5651.00	25250	20230705	-46.61	11540	20231031	16.81	23750	-43.24	20240503	11760	14.63	20240327	25250	-46.61	20230705	11540	16.81	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
55	20240620	111212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-200	5	-1.45	207572890	15245	13.84	13770	13880	13530	17900	9640	13770	13615.80	0.43	-3736	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	803	-9.71	2.40	12	0.26	-1397.00	5651.00	25250	20230705	-46.26	11540	20231031	17.59	23750	-42.86	20240503	11760	15.39	20240327	25250	-46.26	20230705	11540	17.59	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
56	20240620	101214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-230	5	-1.67	198703880	14591	13.24	13770	13880	13530	17900	9640	13770	13618.25	0.43	-3668	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	801	-9.69	2.40	12	0.25	-1397.00	5651.00	25250	20230705	-46.38	11540	20231031	17.33	23750	-42.99	20240503	11760	15.14	20240327	25250	-46.38	20230705	11540	17.33	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
57	20240620	091219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	-80	5	-0.58	49438230	3601	3.27	13770	13880	13650	17900	9640	13770	13729.03	0.43	-1200	14563	14166	13703	13306	12843	14365	13505	30	4130	500	8810	10	1	5918890	810	-9.80	2.42	12	0.06	-1397.00	5651.00	25250	20230705	-45.78	11540	20231031	18.63	23750	-42.36	20240503	11760	16.41	20240327	25250	-45.78	20230705	11540	18.63	20231031	4.93	N	424980	500	29 억	25587	N	N	N	N
58	20240619	161207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13770	520	2	3.92	1510726050	109712	158.47	13310	14100	13240	17220	9280	13250	13769.93	0.04	22835	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	815	-9.86	2.44	12	1.85	-1397.00	5651.00	25250	20230705	-45.47	11540	20231031	19.32	23750	-42.02	20240503	11760	17.09	20240327	25250	-45.47	20230705	11540	19.32	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
59	20240619	151207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	430	2	3.25	1483399230	107723	155.60	13310	14100	13240	17220	9280	13250	13770.50	0.04	23165	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	810	-9.79	2.42	12	1.82	-1397.00	5651.00	25250	20230705	-45.82	11540	20231031	18.54	23750	-42.40	20240503	11760	16.33	20240327	25250	-45.82	20230705	11540	18.54	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
60	20240619	141216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	380	2	2.87	1436738530	104303	150.66	13310	14100	13240	17220	9280	13250	13774.66	0.04	23493	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	807	-9.76	2.41	12	1.76	-1397.00	5651.00	25250	20230705	-46.02	11540	20231031	18.11	23750	-42.61	20240503	11760	15.90	20240327	25250	-46.02	20230705	11540	18.11	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
61	20240619	131203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	340	2	2.57	1369598090	99379	143.55	13310	14100	13240	17220	9280	13250	13781.56	0.04	21021	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	804	-9.73	2.40	12	1.68	-1397.00	5651.00	25250	20230705	-46.18	11540	20231031	17.76	23750	-42.78	20240503	11760	15.56	20240327	25250	-46.18	20230705	11540	17.76	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
62	20240619	121204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13870	620	2	4.68	1235825200	89677	129.53	13310	14100	13240	17220	9280	13250	13780.85	0.04	22151	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	821	-9.93	2.45	12	1.52	-1397.00	5651.00	25250	20230705	-45.07	11540	20231031	20.19	23750	-41.60	20240503	11760	17.94	20240327	25250	-45.07	20230705	11540	20.19	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
63	20240619	111208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	660	2	4.98	899428950	65589	94.74	13310	14000	13240	17220	9280	13250	13713.11	0.04	21400	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	823	-9.96	2.46	12	1.11	-1397.00	5651.00	25250	20230705	-44.91	11540	20231031	20.54	23750	-41.43	20240503	11760	18.28	20240327	25250	-44.91	20230705	11540	20.54	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
64	20240619	101211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	450	2	3.40	527085790	38823	56.08	13310	13880	13240	17220	9280	13250	13576.64	0.04	13705	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	811	-9.81	2.42	12	0.66	-1397.00	5651.00	25250	20230705	-45.74	11540	20231031	18.72	23750	-42.32	20240503	11760	16.50	20240327	25250	-45.74	20230705	11540	18.72	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
65	20240619	091215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	340	2	2.57	156815350	11755	16.98	13310	13590	13240	17220	9280	13250	13340.31	0.04	7853	14063	13656	13403	12996	12743	13530	12870	30	3970	500	8480	10	1	5918890	804	-9.73	2.40	12	0.20	-1397.00	5651.00	25250	20230705	-46.18	11540	20231031	17.76	23750	-42.78	20240503	11760	15.56	20240327	25250	-46.18	20230705	11540	17.76	20231031	5.01	N	424980	500	29 억	2571	N	N	N	N
66	20240618	161200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13250	-430	5	-3.14	907032480	67863	141.53	13690	13810	13150	17780	9580	13680	13365.66	0.06	-6377	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	784	-9.48	2.34	12	1.15	-1397.00	5651.00	25250	20230705	-47.52	11540	20231031	14.82	23750	-44.21	20240503	11760	12.67	20240327	25250	-47.52	20230705	11540	14.82	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
67	20240618	151201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	-440	5	-3.22	843225760	63030	131.45	13690	13810	13170	17780	9580	13680	13378.17	0.06	-6000	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	784	-9.48	2.34	12	1.06	-1397.00	5651.00	25250	20230705	-47.56	11540	20231031	14.73	23750	-44.25	20240503	11760	12.59	20240327	25250	-47.56	20230705	11540	14.73	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
68	20240618	141204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-370	5	-2.70	601035660	44723	93.27	13690	13810	13200	17780	9580	13680	13439.07	0.06	-8309	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	788	-9.53	2.36	12	0.76	-1397.00	5651.00	25250	20230705	-47.29	11540	20231031	15.34	23750	-43.96	20240503	11760	13.18	20240327	25250	-47.29	20230705	11540	15.34	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
69	20240618	131205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-360	5	-2.63	554025470	41195	85.91	13690	13810	13200	17780	9580	13680	13448.85	0.06	-7598	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	788	-9.53	2.36	12	0.70	-1397.00	5651.00	25250	20230705	-47.25	11540	20231031	15.42	23750	-43.92	20240503	11760	13.27	20240327	25250	-47.25	20230705	11540	15.42	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
70	20240618	121201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	-390	5	-2.85	521286530	38735	80.78	13690	13810	13200	17780	9580	13680	13457.77	0.06	-7005	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	787	-9.51	2.35	12	0.65	-1397.00	5651.00	25250	20230705	-47.37	11540	20231031	15.16	23750	-44.04	20240503	11760	13.01	20240327	25250	-47.37	20230705	11540	15.16	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
71	20240618	111202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-360	5	-2.63	465349290	34535	72.02	13690	13810	13200	17780	9580	13680	13474.72	0.06	-5658	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	788	-9.53	2.36	12	0.58	-1397.00	5651.00	25250	20230705	-47.25	11540	20231031	15.42	23750	-43.92	20240503	11760	13.27	20240327	25250	-47.25	20230705	11540	15.42	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
72	20240618	101201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-150	5	-1.10	243416580	17919	37.37	13690	13810	13490	17780	9580	13680	13584.27	0.06	-4874	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	801	-9.69	2.39	12	0.30	-1397.00	5651.00	25250	20230705	-46.42	11540	20231031	17.24	23750	-43.03	20240503	11760	15.05	20240327	25250	-46.42	20230705	11540	17.24	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
73	20240618	091210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-80	5	-0.58	79824860	5826	12.15	13690	13810	13600	17780	9580	13680	13701.49	0.06	-1606	14260	13970	13760	13470	13260	13865	13365	30	4100	500	8750	10	1	5918890	805	-9.74	2.41	12	0.10	-1397.00	5651.00	25250	20230705	-46.14	11540	20231031	17.85	23750	-42.74	20240503	11760	15.65	20240327	25250	-46.14	20230705	11540	17.85	20231031	5.23	N	424980	500	29 억	3661	N	N	N	N
74	20240617	161151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-50	5	-0.36	649012080	47328	10.50	13860	14050	13550	17840	9620	13730	13713.13	0.00	3703	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	810	-9.79	2.42	12	0.80	-1397.00	5651.00	25250	20230705	-45.82	11540	20231031	18.54	23750	-42.40	20240503	11760	16.33	20240327	25250	-45.82	20230705	11540	18.54	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
75	20240617	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-80	5	-0.58	626071650	45649	10.13	13860	14050	13550	17840	9620	13730	13714.90	0.00	3853	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	808	-9.77	2.42	12	0.77	-1397.00	5651.00	25250	20230705	-45.94	11540	20231031	18.28	23750	-42.53	20240503	11760	16.07	20240327	25250	-45.94	20230705	11540	18.28	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
76	20240617	141149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-120	5	-0.87	528520350	38488	8.54	13860	14050	13550	17840	9620	13730	13732.08	0.00	2508	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	806	-9.74	2.41	12	0.65	-1397.00	5651.00	25250	20230705	-46.10	11540	20231031	17.94	23750	-42.69	20240503	11760	15.73	20240327	25250	-46.10	20230705	11540	17.94	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
77	20240617	131148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-120	5	-0.87	477211980	34722	7.70	13860	14050	13550	17840	9620	13730	13743.79	0.00	2626	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	806	-9.74	2.41	12	0.59	-1397.00	5651.00	25250	20230705	-46.10	11540	20231031	17.94	23750	-42.69	20240503	11760	15.73	20240327	25250	-46.10	20230705	11540	17.94	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
78	20240617	121148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-120	5	-0.87	439819490	31974	7.09	13860	14050	13550	17840	9620	13730	13755.54	0.00	2640	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	806	-9.74	2.41	12	0.54	-1397.00	5651.00	25250	20230705	-46.10	11540	20231031	17.94	23750	-42.69	20240503	11760	15.73	20240327	25250	-46.10	20230705	11540	17.94	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
79	20240617	111140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	-90	5	-0.66	383901160	27867	6.18	13860	14050	13550	17840	9620	13730	13776.19	0.00	2885	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	807	-9.76	2.41	12	0.47	-1397.00	5651.00	25250	20230705	-45.98	11540	20231031	18.20	23750	-42.57	20240503	11760	15.99	20240327	25250	-45.98	20230705	11540	18.20	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
80	20240617	101140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	-70	5	-0.51	363906560	26403	5.86	13860	14050	13550	17840	9620	13730	13782.77	0.00	3005	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	809	-9.78	2.42	12	0.45	-1397.00	5651.00	25250	20230705	-45.90	11540	20231031	18.37	23750	-42.48	20240503	11760	16.16	20240327	25250	-45.90	20230705	11540	18.37	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
81	20240617	091143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-80	5	-0.58	70797120	5151	1.14	13860	13860	13650	17840	9620	13730	13744.34	0.00	41	15150	14440	13830	13120	12510	14795	13475	30	4110	500	8780	10	1	5918890	808	-9.77	2.42	12	0.09	-1397.00	5651.00	25250	20230705	-45.94	11540	20231031	18.28	23750	-42.53	20240503	11760	16.07	20240327	25250	-45.94	20230705	11540	18.28	20231031	5.27	N	424980	500	29 억	0	N	N	N	N
82	20240614	161001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	600	2	4.57	6319101330	449559	1035.30	13220	14540	13220	17060	9200	13130	14056.69	0.21	-12256	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	813	-9.83	2.43	12	7.60	-1397.00	5651.00	25250	20230705	-45.62	11540	20231031	18.98	23750	-42.19	20240503	11760	16.75	20240327	25250	-45.62	20230705	11540	18.98	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
83	20240614	151005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	550	2	4.19	6148891550	437083	1006.57	13220	14540	13220	17060	9200	13130	14068.02	0.21	-12172	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	810	-9.79	2.42	12	7.38	-1397.00	5651.00	25250	20230705	-45.82	11540	20231031	18.54	23750	-42.40	20240503	11760	16.33	20240327	25250	-45.82	20230705	11540	18.54	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
84	20240614	141004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13720	590	2	4.49	5976883690	424554	977.72	13220	14540	13220	17060	9200	13130	14078.03	0.21	-12059	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	812	-9.82	2.43	12	7.17	-1397.00	5651.00	25250	20230705	-45.66	11540	20231031	18.89	23750	-42.23	20240503	11760	16.67	20240327	25250	-45.66	20230705	11540	18.89	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
85	20240614	131006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	880	2	6.70	5796637190	411503	947.66	13220	14540	13220	17060	9200	13130	14086.50	0.21	-12213	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	829	-10.03	2.48	12	6.95	-1397.00	5651.00	25250	20230705	-44.51	11540	20231031	21.40	23750	-41.01	20240503	11760	19.13	20240327	25250	-44.51	20230705	11540	21.40	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
86	20240614	121013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	790	2	6.02	5633180760	399839	920.80	13220	14540	13220	17060	9200	13130	14088.62	0.21	-12213	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	824	-9.96	2.46	12	6.76	-1397.00	5651.00	25250	20230705	-44.87	11540	20231031	20.62	23750	-41.39	20240503	11760	18.37	20240327	25250	-44.87	20230705	11540	20.62	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
87	20240614	111129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13770	640	2	4.87	5505011480	390562	899.44	13220	14540	13220	17060	9200	13130	14095.10	0.21	-11842	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	815	-9.86	2.44	12	6.60	-1397.00	5651.00	25250	20230705	-45.47	11540	20231031	19.32	23750	-42.02	20240503	11760	17.09	20240327	25250	-45.47	20230705	11540	19.32	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
88	20240614	101128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	1150	2	8.76	3827616140	272379	627.27	13220	14490	13220	17060	9200	13130	14052.54	0.21	-10446	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	845	-10.22	2.53	12	4.60	-1397.00	5651.00	25250	20230705	-43.45	11540	20231031	23.74	23750	-39.87	20240503	11760	21.43	20240327	25250	-43.45	20230705	11540	23.74	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
89	20240614	091134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	810	2	6.17	959330120	69021	158.95	13220	14130	13220	17060	9200	13130	13899.10	0.21	1631	13456	13292	13176	13012	12896	13235	12955	30	3930	500	8400	10	1	5918890	825	-9.98	2.47	12	1.17	-1397.00	5651.00	25250	20230705	-44.79	11540	20231031	20.80	23750	-41.31	20240503	11760	18.54	20240327	25250	-44.79	20230705	11540	20.80	20231031	5.30	N	424980	500	29 억	12170	N	N	N	N
90	20240613	161114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-10	5	-0.08	567330850	42967	112.73	13140	13340	13060	17080	9200	13140	13204.55	0.28	-4404	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	777	-9.40	2.32	12	0.73	-1397.00	5651.00	25250	20230705	-48.00	11540	20231031	13.78	23750	-44.72	20240503	11760	11.65	20240327	25250	-48.00	20230705	11540	13.78	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
91	20240613	151133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13060	-80	5	-0.61	523551810	39630	103.97	13140	13340	13060	17080	9200	13140	13211.00	0.28	-4195	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	773	-9.35	2.31	12	0.67	-1397.00	5651.00	25250	20230705	-48.28	11540	20231031	13.17	23750	-45.01	20240503	11760	11.05	20240327	25250	-48.28	20230705	11540	13.17	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
92	20240613	141122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13160	20	2	0.15	455904800	34487	90.48	13140	13340	13090	17080	9200	13140	13219.61	0.28	-3473	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	779	-9.42	2.33	12	0.58	-1397.00	5651.00	25250	20230705	-47.88	11540	20231031	14.04	23750	-44.59	20240503	11760	11.90	20240327	25250	-47.88	20230705	11540	14.04	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
93	20240613	131122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13250	110	2	0.84	327987480	24780	65.01	13140	13340	13140	17080	9200	13140	13235.98	0.28	2962	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	784	-9.48	2.34	12	0.42	-1397.00	5651.00	25250	20230705	-47.52	11540	20231031	14.82	23750	-44.21	20240503	11760	12.67	20240327	25250	-47.52	20230705	11540	14.82	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
94	20240613	121124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	80	2	0.61	323510340	24442	64.13	13140	13340	13140	17080	9200	13140	13235.84	0.28	2975	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	782	-9.46	2.34	12	0.41	-1397.00	5651.00	25250	20230705	-47.64	11540	20231031	14.56	23750	-44.34	20240503	11760	12.41	20240327	25250	-47.64	20230705	11540	14.56	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
95	20240613	111118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	80	2	0.61	200145810	15154	39.76	13140	13310	13140	17080	9200	13140	13207.46	0.28	109	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	782	-9.46	2.34	12	0.26	-1397.00	5651.00	25250	20230705	-47.64	11540	20231031	14.56	23750	-44.34	20240503	11760	12.41	20240327	25250	-47.64	20230705	11540	14.56	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
96	20240613	101116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	100	2	0.76	128761960	9750	25.58	13140	13310	13140	17080	9200	13140	13206.35	0.28	494	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	784	-9.48	2.34	12	0.16	-1397.00	5651.00	25250	20230705	-47.56	11540	20231031	14.73	23750	-44.25	20240503	11760	12.59	20240327	25250	-47.56	20230705	11540	14.73	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
97	20240613	091125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13160	20	2	0.15	23529220	1788	4.69	13140	13280	13140	17080	9200	13140	13159.52	0.28	756	13600	13370	13200	12970	12800	13285	12885	30	3940	500	8400	10	1	5918890	779	-9.42	2.33	12	0.03	-1397.00	5651.00	25250	20230705	-47.88	11540	20231031	14.04	23750	-44.59	20240503	11760	11.90	20240327	25250	-47.88	20230705	11540	14.04	20231031	5.30	N	424980	500	29 억	16395	N	N	N	N
98	20240612	161106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-180	5	-1.35	496078360	37688	58.12	13320	13430	13030	17310	9330	13320	13162.77	0.19	4965	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	778	-9.41	2.33	12	0.64	-1397.00	5651.00	25250	20230705	-47.96	11540	20231031	13.86	23750	-44.67	20240503	11760	11.73	20240327	25250	-47.96	20230705	11540	13.86	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
99	20240612	151119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-190	5	-1.43	464817740	35308	54.45	13320	13430	13030	17310	9330	13320	13164.66	0.19	4659	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	777	-9.40	2.32	12	0.60	-1397.00	5651.00	25250	20230705	-48.00	11540	20231031	13.78	23750	-44.72	20240503	11760	11.65	20240327	25250	-48.00	20230705	11540	13.78	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
100	20240612	141112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13080	-240	5	-1.80	407844960	30951	47.73	13320	13430	13050	17310	9330	13320	13177.12	0.19	4128	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	774	-9.36	2.31	12	0.52	-1397.00	5651.00	25250	20230705	-48.20	11540	20231031	13.34	23750	-44.93	20240503	11760	11.22	20240327	25250	-48.20	20230705	11540	13.34	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
101	20240612	131114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-220	5	-1.65	388368470	29464	45.44	13320	13430	13050	17310	9330	13320	13181.12	0.19	4132	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	775	-9.38	2.32	12	0.50	-1397.00	5651.00	25250	20230705	-48.12	11540	20231031	13.52	23750	-44.84	20240503	11760	11.39	20240327	25250	-48.12	20230705	11540	13.52	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
102	20240612	121112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-210	5	-1.58	316588440	23980	36.98	13320	13430	13100	17310	9330	13320	13202.19	0.19	2146	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	776	-9.38	2.32	12	0.41	-1397.00	5651.00	25250	20230705	-48.08	11540	20231031	13.60	23750	-44.80	20240503	11760	11.48	20240327	25250	-48.08	20230705	11540	13.60	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
103	20240612	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	-110	5	-0.83	203731390	15390	23.73	13320	13430	13160	17310	9330	13320	13237.91	0.19	175	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	782	-9.46	2.34	12	0.26	-1397.00	5651.00	25250	20230705	-47.68	11540	20231031	14.47	23750	-44.38	20240503	11760	12.33	20240327	25250	-47.68	20230705	11540	14.47	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
104	20240612	101113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	-80	5	-0.60	140291620	10583	16.32	13320	13430	13160	17310	9330	13320	13256.32	0.19	1219	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	784	-9.48	2.34	12	0.18	-1397.00	5651.00	25250	20230705	-47.56	11540	20231031	14.73	23750	-44.25	20240503	11760	12.59	20240327	25250	-47.56	20230705	11540	14.73	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
105	20240612	091115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	10	2	0.08	49577710	3746	5.78	13320	13330	13160	17310	9330	13320	13234.84	0.19	1064	13893	13606	13393	13106	12893	13500	13000	30	3990	500	8520	10	1	5918890	789	-9.54	2.36	12	0.06	-1397.00	5651.00	25250	20230705	-47.21	11540	20231031	15.51	23750	-43.87	20240503	11760	13.35	20240327	25250	-47.21	20230705	11540	15.51	20231031	5.33	N	424980	500	29 억	11419	N	N	N	N
106	20240610	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-230	5	-1.67	428589930	31710	49.39	13790	13790	13420	17910	9650	13780	13515.91	0.17	-1793	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	802	-9.70	2.40	12	0.54	-1397.00	5651.00	25250	20230705	-46.34	11540	20231031	17.42	23750	-42.95	20240503	11760	15.22	20240327	25250	-46.34	20230705	11540	17.42	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
107	20240610	151112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-240	5	-1.74	353232390	26135	40.70	13790	13790	13420	17910	9650	13780	13515.68	0.17	-714	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	801	-9.69	2.40	12	0.44	-1397.00	5651.00	25250	20230705	-46.38	11540	20231031	17.33	23750	-42.99	20240503	11760	15.14	20240327	25250	-46.38	20230705	11540	17.33	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
108	20240610	141108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-280	5	-2.03	321855140	23818	37.10	13790	13790	13420	17910	9650	13780	13513.11	0.17	-673	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	799	-9.66	2.39	12	0.40	-1397.00	5651.00	25250	20230705	-46.53	11540	20231031	16.98	23750	-43.16	20240503	11760	14.80	20240327	25250	-46.53	20230705	11540	16.98	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
109	20240610	131103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-300	5	-2.18	260402210	19270	30.01	13790	13790	13420	17910	9650	13780	13513.35	0.17	-2476	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	798	-9.65	2.39	12	0.33	-1397.00	5651.00	25250	20230705	-46.61	11540	20231031	16.81	23750	-43.24	20240503	11760	14.63	20240327	25250	-46.61	20230705	11540	16.81	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
110	20240610	121105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	-290	5	-2.10	237575330	17575	27.37	13790	13790	13420	17910	9650	13780	13517.80	0.17	-2515	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	798	-9.66	2.39	12	0.30	-1397.00	5651.00	25250	20230705	-46.57	11540	20231031	16.90	23750	-43.20	20240503	11760	14.71	20240327	25250	-46.57	20230705	11540	16.90	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
111	20240610	111108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	-260	5	-1.89	201742960	14915	23.23	13790	13790	13420	17910	9650	13780	13526.18	0.17	-2454	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	800	-9.68	2.39	12	0.25	-1397.00	5651.00	25250	20230705	-46.46	11540	20231031	17.16	23750	-43.07	20240503	11760	14.97	20240327	25250	-46.46	20230705	11540	17.16	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
112	20240610	101105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-240	5	-1.74	161994360	11971	18.64	13790	13790	13420	17910	9650	13780	13532.23	0.17	-3492	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	801	-9.69	2.40	12	0.20	-1397.00	5651.00	25250	20230705	-46.38	11540	20231031	17.33	23750	-42.99	20240503	11760	15.14	20240327	25250	-46.38	20230705	11540	17.33	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
113	20240610	091110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-270	5	-1.96	58322610	4281	6.67	13790	13790	13490	17910	9650	13780	13623.59	0.17	-1524	14166	13972	13716	13522	13266	14070	13620	30	4130	500	8810	10	1	5918890	800	-9.67	2.39	12	0.07	-1397.00	5651.00	25250	20230705	-46.50	11540	20231031	17.07	23750	-43.12	20240503	11760	14.88	20240327	25250	-46.50	20230705	11540	17.07	20231031	5.27	N	424980	500	29 억	10135	N	N	N	N
114	20240607	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	290	2	2.15	876903420	63633	53.78	13490	13910	13460	17530	9450	13490	13780.64	0.24	-3487	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	816	-9.86	2.44	12	1.08	-1397.00	5651.00	25250	20230705	-45.43	11540	20231031	19.41	23750	-41.98	20240503	11760	17.18	20240327	25250	-45.43	20230705	11540	19.41	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
115	20240607	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	210	2	1.56	838663660	60848	51.43	13490	13910	13460	17530	9450	13490	13782.93	0.24	-2736	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	811	-9.81	2.42	12	1.03	-1397.00	5651.00	25250	20230705	-45.74	11540	20231031	18.72	23750	-42.32	20240503	11760	16.50	20240327	25250	-45.74	20230705	11540	18.72	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
116	20240607	141141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	250	2	1.85	727033320	52720	44.56	13490	13910	13460	17530	9450	13490	13790.47	0.24	-356	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	813	-9.84	2.43	12	0.89	-1397.00	5651.00	25250	20230705	-45.58	11540	20231031	19.06	23750	-42.15	20240503	11760	16.84	20240327	25250	-45.58	20230705	11540	19.06	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
117	20240607	131140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13760	270	2	2.00	671896950	48708	41.17	13490	13910	13460	17530	9450	13490	13794.39	0.24	848	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	814	-9.85	2.43	12	0.82	-1397.00	5651.00	25250	20230705	-45.50	11540	20231031	19.24	23750	-42.06	20240503	11760	17.01	20240327	25250	-45.50	20230705	11540	19.24	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
118	20240607	121144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	330	2	2.45	616163970	44665	37.75	13490	13910	13460	17530	9450	13490	13795.23	0.24	3156	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	818	-9.89	2.45	12	0.75	-1397.00	5651.00	25250	20230705	-45.27	11540	20231031	19.76	23750	-41.81	20240503	11760	17.52	20240327	25250	-45.27	20230705	11540	19.76	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
119	20240607	111125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	310	2	2.30	492940060	35770	30.23	13490	13910	13460	17530	9450	13490	13780.82	0.24	5552	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	817	-9.88	2.44	12	0.60	-1397.00	5651.00	25250	20230705	-45.35	11540	20231031	19.58	23750	-41.89	20240503	11760	17.35	20240327	25250	-45.35	20230705	11540	19.58	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
120	20240607	101144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	290	2	2.15	360132150	26173	22.12	13490	13910	13460	17530	9450	13490	13759.68	0.24	6604	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	816	-9.86	2.44	12	0.44	-1397.00	5651.00	25250	20230705	-45.43	11540	20231031	19.41	23750	-41.98	20240503	11760	17.18	20240327	25250	-45.43	20230705	11540	19.41	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
121	20240607	091143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	210	2	1.56	69766780	5126	4.33	13490	13700	13460	17530	9450	13490	13610.37	0.24	2066	14296	13892	13626	13222	12956	14095	13425	30	4040	500	8630	10	1	5918890	811	-9.81	2.42	12	0.09	-1397.00	5651.00	25250	20230705	-45.74	11540	20231031	18.72	23750	-42.32	20240503	11760	16.50	20240327	25250	-45.74	20230705	11540	18.72	20231031	5.33	N	424980	500	29 억	14039	N	N	N	N
122	20240605	161139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	140	2	1.05	1618724840	118181	159.65	13450	14030	13360	17350	9350	13350	13697.86	0.23	379	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	798	-9.66	2.39	12	2.00	-1397.00	5651.00	25250	20230705	-46.57	11540	20231031	16.90	23750	-43.20	20240503	11760	14.71	20240327	25250	-46.57	20230705	11540	16.90	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
123	20240605	151137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	120	2	0.90	1588202390	115917	156.59	13450	14030	13360	17350	9350	13350	13701.20	0.23	381	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	797	-9.64	2.38	12	1.96	-1397.00	5651.00	25250	20230705	-46.65	11540	20231031	16.72	23750	-43.28	20240503	11760	14.54	20240327	25250	-46.65	20230705	11540	16.72	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
124	20240605	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	130	2	0.97	1496908730	109160	147.47	13450	14030	13360	17350	9350	13350	13712.98	0.23	1629	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	798	-9.65	2.39	12	1.84	-1397.00	5651.00	25250	20230705	-46.61	11540	20231031	16.81	23750	-43.24	20240503	11760	14.63	20240327	25250	-46.61	20230705	11540	16.81	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
125	20240605	131137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	20	2	0.15	1426412280	103920	140.39	13450	14030	13370	17350	9350	13350	13726.06	0.23	535	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	791	-9.57	2.37	12	1.76	-1397.00	5651.00	25250	20230705	-47.05	11540	20231031	15.86	23750	-43.71	20240503	11760	13.69	20240327	25250	-47.05	20230705	11540	15.86	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
126	20240605	121134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	150	2	1.12	1326429420	96473	130.33	13450	14030	13400	17350	9350	13350	13749.23	0.23	2067	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	799	-9.66	2.39	12	1.63	-1397.00	5651.00	25250	20230705	-46.53	11540	20231031	16.98	23750	-43.16	20240503	11760	14.80	20240327	25250	-46.53	20230705	11540	16.98	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
127	20240605	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	310	2	2.32	1178220380	85551	115.57	13450	14030	13400	17350	9350	13350	13772.14	0.23	1704	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	809	-9.78	2.42	12	1.45	-1397.00	5651.00	25250	20230705	-45.90	11540	20231031	18.37	23750	-42.48	20240503	11760	16.16	20240327	25250	-45.90	20230705	11540	18.37	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
128	20240605	101132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	170	2	1.27	1014588560	73569	99.39	13450	14030	13400	17350	9350	13350	13790.98	0.23	4161	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	800	-9.68	2.39	12	1.24	-1397.00	5651.00	25250	20230705	-46.46	11540	20231031	17.16	23750	-43.07	20240503	11760	14.97	20240327	25250	-46.46	20230705	11540	17.16	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
129	20240605	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	460	2	3.45	179582560	13172	17.79	13450	13820	13450	17350	9350	13350	13633.66	0.23	5665	14036	13692	13506	13162	12976	13600	13070	30	4000	500	8540	10	1	5918890	817	-9.89	2.44	12	0.22	-1397.00	5651.00	25250	20230705	-45.31	11540	20231031	19.67	23750	-41.85	20240503	11760	17.43	20240327	25250	-45.31	20230705	11540	19.67	20231031	5.17	N	424980	500	29 억	13708	N	N	N	N
130	20240604	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-500	5	-3.61	962898570	71166	96.69	13750	13850	13320	18000	9700	13850	13529.63	0.48	-14524	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	790	-9.56	2.36	12	1.20	-1397.00	5651.00	25250	20230705	-47.13	11540	20231031	15.68	23750	-43.79	20240503	11760	13.52	20240327	25250	-47.13	20230705	11540	15.68	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
131	20240604	151124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-530	5	-3.83	893856670	65995	89.66	13750	13850	13320	18000	9700	13850	13543.46	0.48	-15141	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	788	-9.53	2.36	12	1.11	-1397.00	5651.00	25250	20230705	-47.25	11540	20231031	15.42	23750	-43.92	20240503	11760	13.27	20240327	25250	-47.25	20230705	11540	15.42	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
132	20240604	141126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-350	5	-2.53	619983930	45603	61.96	13750	13850	13500	18000	9700	13850	13594.22	0.48	-9437	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	799	-9.66	2.39	12	0.77	-1397.00	5651.00	25250	20230705	-46.53	11540	20231031	16.98	23750	-43.16	20240503	11760	14.80	20240327	25250	-46.53	20230705	11540	16.98	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
133	20240604	131123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-310	5	-2.24	475716120	34926	47.45	13750	13850	13500	18000	9700	13850	13619.49	0.48	-4320	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	801	-9.69	2.40	12	0.59	-1397.00	5651.00	25250	20230705	-46.38	11540	20231031	17.33	23750	-42.99	20240503	11760	15.14	20240327	25250	-46.38	20230705	11540	17.33	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
134	20240604	121122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-270	5	-1.95	404335030	29663	40.30	13750	13850	13500	18000	9700	13850	13629.60	0.48	-4462	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	804	-9.72	2.40	12	0.50	-1397.00	5651.00	25250	20230705	-46.22	11540	20231031	17.68	23750	-42.82	20240503	11760	15.48	20240327	25250	-46.22	20230705	11540	17.68	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
135	20240604	111118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-250	5	-1.81	372990110	27356	37.17	13750	13850	13500	18000	9700	13850	13633.23	0.48	-4403	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	805	-9.74	2.41	12	0.46	-1397.00	5651.00	25250	20230705	-46.14	11540	20231031	17.85	23750	-42.74	20240503	11760	15.65	20240327	25250	-46.14	20230705	11540	17.85	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
136	20240604	101122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-150	5	-1.08	285138750	20904	28.40	13750	13850	13500	18000	9700	13850	13638.55	0.48	-2312	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	811	-9.81	2.42	12	0.35	-1397.00	5651.00	25250	20230705	-45.74	11540	20231031	18.72	23750	-42.32	20240503	11760	16.50	20240327	25250	-45.74	20230705	11540	18.72	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
137	20240604	091120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-250	5	-1.81	99708530	7287	9.90	13750	13850	13600	18000	9700	13850	13678.79	0.48	-3213	14196	14022	13786	13612	13376	14110	13700	30	4150	500	8860	10	1	5918890	805	-9.74	2.41	12	0.12	-1397.00	5651.00	25250	20230705	-46.14	11540	20231031	17.85	23750	-42.74	20240503	11760	15.65	20240327	25250	-46.14	20230705	11540	17.85	20231031	5.07	N	424980	500	29 억	28232	N	N	N	N
138	20240603	161108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	-30	5	-0.22	978407660	71304	68.06	13780	13960	13550	18040	9720	13880	13721.14	0.51	-1985	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	820	-9.91	2.45	12	1.20	-1397.00	5651.00	25250	20230705	-45.15	11540	20231031	20.02	23750	-41.68	20240503	11760	17.77	20240327	25250	-45.15	20230705	11540	20.02	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N
139	20240603	151108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	-220	5	-1.59	925207850	67458	64.39	13780	13960	13550	18040	9720	13880	13715.31	0.51	-1201	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	809	-9.78	2.42	12	1.14	-1397.00	5651.00	25250	20230705	-45.90	11540	20231031	18.37	23750	-42.48	20240503	11760	16.16	20240327	25250	-45.90	20230705	11540	18.37	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N
140	20240603	141108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13710	-170	5	-1.22	732920480	53389	50.96	13780	13960	13550	18040	9720	13880	13727.93	0.51	470	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	811	-9.81	2.43	12	0.90	-1397.00	5651.00	25250	20230705	-45.70	11540	20231031	18.80	23750	-42.27	20240503	11760	16.58	20240327	25250	-45.70	20230705	11540	18.80	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N
141	20240603	131108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-200	5	-1.44	682538430	49711	47.45	13780	13960	13550	18040	9720	13880	13730.13	0.51	-165	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	810	-9.79	2.42	12	0.84	-1397.00	5651.00	25250	20230705	-45.82	11540	20231031	18.54	23750	-42.40	20240503	11760	16.33	20240327	25250	-45.82	20230705	11540	18.54	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N
142	20240603	121107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	-140	5	-1.01	616684310	44908	42.87	13780	13960	13550	18040	9720	13880	13732.17	0.51	-2201	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	813	-9.84	2.43	12	0.76	-1397.00	5651.00	25250	20230705	-45.58	11540	20231031	19.06	23750	-42.15	20240503	11760	16.84	20240327	25250	-45.58	20230705	11540	19.06	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N
143	20240603	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-230	5	-1.66	580566370	42266	40.34	13780	13960	13550	18040	9720	13880	13736.01	0.51	-2815	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	808	-9.77	2.42	12	0.71	-1397.00	5651.00	25250	20230705	-45.94	11540	20231031	18.28	23750	-42.53	20240503	11760	16.07	20240327	25250	-45.94	20230705	11540	18.28	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N
144	20240603	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-280	5	-2.02	463887570	33700	32.17	13780	13960	13570	18040	9720	13880	13765.21	0.51	-4447	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	805	-9.74	2.41	12	0.57	-1397.00	5651.00	25250	20230705	-46.14	11540	20231031	17.85	23750	-42.74	20240503	11760	15.65	20240327	25250	-46.14	20230705	11540	17.85	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N
145	20240603	091055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13870	-10	5	-0.07	128010830	9241	8.82	13780	13960	13780	18040	9720	13880	13852.48	0.51	-1568	14680	14280	14030	13630	13380	14155	13505	30	4160	500	8880	10	1	5918890	821	-9.93	2.45	12	0.16	-1397.00	5651.00	25250	20230705	-45.07	11540	20231031	20.19	23750	-41.60	20240503	11760	17.94	20240327	25250	-45.07	20230705	11540	20.19	20231031	5.07	N	424980	500	29 억	30099	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History