KissMeData/036200/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	450	2	4.05	35273976780	3070703	171.27	11390	11800	11120	14450	7790	11120	11486.95	3.74	253296	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3548	19.45	1.63	12	10.01	595.00	7110.00	12380	20240529	-6.54	6890	20231031	67.92	12380	-6.54	20240529	7560	53.04	20240228	12380	-6.54	20240529	6890	67.92	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
3	20240628	150448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11520	400	2	3.60	33518975570	2918443	162.78	11390	11800	11120	14450	7790	11120	11485.24	3.74	226321	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3533	19.36	1.62	12	9.52	595.00	7110.00	12380	20240529	-6.95	6890	20231031	67.20	12380	-6.95	20240529	7560	52.38	20240228	12380	-6.95	20240529	6890	67.20	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
4	20240628	140445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	480	2	4.32	30224198180	2633930	146.91	11390	11800	11120	14450	7790	11120	11474.96	3.74	210628	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3557	19.50	1.63	12	8.59	595.00	7110.00	12380	20240529	-6.30	6890	20231031	68.36	12380	-6.30	20240529	7560	53.44	20240228	12380	-6.30	20240529	6890	68.36	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
5	20240628	130447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	480	2	4.32	26328185430	2295550	128.04	11390	11800	11120	14450	7790	11120	11469.24	3.74	167683	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3557	19.50	1.63	12	7.49	595.00	7110.00	12380	20240529	-6.30	6890	20231031	68.36	12380	-6.30	20240529	7560	53.44	20240228	12380	-6.30	20240529	6890	68.36	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
6	20240628	120445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	450	2	4.05	18981614850	1667333	93.00	11390	11660	11120	14450	7790	11120	11384.43	3.74	113673	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3548	19.45	1.63	12	5.44	595.00	7110.00	12380	20240529	-6.54	6890	20231031	67.92	12380	-6.54	20240529	7560	53.04	20240228	12380	-6.54	20240529	6890	67.92	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
7	20240628	110440	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	270	2	2.43	13475006650	1190189	66.39	11390	11580	11120	14450	7790	11120	11321.75	3.74	44306	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3493	19.14	1.60	12	3.88	595.00	7110.00	12380	20240529	-8.00	6890	20231031	65.31	12380	-8.00	20240529	7560	50.66	20240228	12380	-8.00	20240529	6890	65.31	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
8	20240628	100437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11250	130	2	1.17	6514668530	579850	32.34	11390	11390	11120	14450	7790	11120	11235.11	3.74	-62153	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3450	18.91	1.58	12	1.89	595.00	7110.00	12380	20240529	-9.13	6890	20231031	63.28	12380	-9.13	20240529	7560	48.81	20240228	12380	-9.13	20240529	6890	63.28	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
9	20240628	090438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11230	110	2	0.99	1968160210	174052	9.71	11390	11390	11200	14450	7790	11120	11307.99	3.74	-51231	11726	11422	11076	10772	10426	11575	10925	153	3330	500	8000	10	1	30664223	3444	18.87	1.58	12	0.57	595.00	7110.00	12380	20240529	-9.29	6890	20231031	62.99	12380	-9.29	20240529	7560	48.54	20240228	12380	-9.29	20240529	6890	62.99	20231031	7.04	N	036200	500	153 억	1146863	N	N	0	N	N
10	20240627	160433	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11120	110	2	1.00	19714607650	1776377	57.73	10880	11380	10730	14310	7710	11010	11098.34	4.30	-57840	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3410	18.69	1.56	12	5.79	595.00	7110.00	12380	20240529	-10.18	6890	20231031	61.39	12380	-10.18	20240529	7560	47.09	20240228	12380	-10.18	20240529	6890	61.39	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
11	20240627	150439	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11250	240	2	2.18	17670460610	1593423	51.79	10880	11380	10730	14310	7710	11010	11089.76	4.30	-29057	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3450	18.91	1.58	12	5.20	595.00	7110.00	12380	20240529	-9.13	6890	20231031	63.28	12380	-9.13	20240529	7560	48.81	20240228	12380	-9.13	20240529	6890	63.28	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
12	20240627	140436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11090	80	2	0.73	12124570060	1100498	35.77	10880	11250	10730	14310	7710	11010	11017.37	4.30	26077	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3401	18.64	1.56	12	3.59	595.00	7110.00	12380	20240529	-10.42	6890	20231031	60.96	12380	-10.42	20240529	7560	46.69	20240228	12380	-10.42	20240529	6890	60.96	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
13	20240627	130437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11130	120	2	1.09	10672035550	970006	31.53	10880	11250	10730	14310	7710	11010	11002.01	4.30	24468	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3413	18.71	1.57	12	3.16	595.00	7110.00	12380	20240529	-10.10	6890	20231031	61.54	12380	-10.10	20240529	7560	47.22	20240228	12380	-10.10	20240529	6890	61.54	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
14	20240627	120438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11050	40	2	0.36	9825413040	893733	29.05	10880	11250	10730	14310	7710	11010	10993.63	4.30	-2851	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3388	18.57	1.55	12	2.91	595.00	7110.00	12380	20240529	-10.74	6890	20231031	60.38	12380	-10.74	20240529	7560	46.16	20240228	12380	-10.74	20240529	6890	60.38	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
15	20240627	110437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	70	2	0.64	6839692510	625908	20.34	10880	11170	10730	14310	7710	11010	10927.26	4.30	4334	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3398	18.62	1.56	12	2.04	595.00	7110.00	12380	20240529	-10.50	6890	20231031	60.81	12380	-10.50	20240529	7560	46.56	20240228	12380	-10.50	20240529	6890	60.81	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
16	20240627	100437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10990	-20	5	-0.18	4423041680	407630	13.25	10880	11040	10730	14310	7710	11010	10849.52	4.30	-5120	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3370	18.47	1.55	12	1.33	595.00	7110.00	12380	20240529	-11.23	6890	20231031	59.51	12380	-11.23	20240529	7560	45.37	20240228	12380	-11.23	20240529	6890	59.51	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
17	20240627	090437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10840	-170	5	-1.54	1300799690	120004	3.90	10880	10900	10750	14310	7710	11010	10835.55	4.30	-4876	11863	11436	10843	10416	9823	11650	10630	153	3300	500	7920	10	1	30664223	3324	18.22	1.52	12	0.39	595.00	7110.00	12380	20240529	-12.44	6890	20231031	57.33	12380	-12.44	20240529	7560	43.39	20240228	12380	-12.44	20240529	6890	57.33	20231031	6.85	N	036200	500	153 억	1319426	N	N	0	N	N
18	20240626	160436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11010	740	2	7.21	33252856620	3031797	467.14	10290	11270	10250	13350	7190	10270	10968.02	2.75	554597	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3376	18.50	1.55	12	9.89	595.00	7110.00	12380	20240529	-11.07	6890	20231031	59.80	12380	-11.07	20240529	7560	45.63	20240228	12380	-11.07	20240529	6890	59.80	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
19	20240626	150437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	810	2	7.89	31620248180	2883849	444.34	10290	11270	10250	13350	7190	10270	10964.60	2.75	540132	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3398	18.62	1.56	12	9.40	595.00	7110.00	12380	20240529	-10.50	6890	20231031	60.81	12380	-10.50	20240529	7560	46.56	20240228	12380	-10.50	20240529	6890	60.81	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
20	20240626	140436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11040	770	2	7.50	28582328300	2610527	402.23	10290	11270	10250	13350	7190	10270	10948.87	2.75	514839	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3385	18.55	1.55	12	8.51	595.00	7110.00	12380	20240529	-10.82	6890	20231031	60.23	12380	-10.82	20240529	7560	46.03	20240228	12380	-10.82	20240529	6890	60.23	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
21	20240626	130438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11090	820	2	7.98	22943930400	2104287	324.23	10290	11270	10250	13350	7190	10270	10903.42	2.75	397745	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3401	18.64	1.56	12	6.86	595.00	7110.00	12380	20240529	-10.42	6890	20231031	60.96	12380	-10.42	20240529	7560	46.69	20240228	12380	-10.42	20240529	6890	60.96	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
22	20240626	120436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11050	780	2	7.59	18907664480	1736483	267.56	10290	11270	10250	13350	7190	10270	10888.48	2.75	299335	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3388	18.57	1.55	12	5.66	595.00	7110.00	12380	20240529	-10.74	6890	20231031	60.38	12380	-10.74	20240529	7560	46.16	20240228	12380	-10.74	20240529	6890	60.38	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
23	20240626	110437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10760	490	2	4.77	5233845950	500293	77.09	10290	10770	10250	13350	7190	10270	10461.56	2.75	79408	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3299	18.08	1.51	12	1.63	595.00	7110.00	12380	20240529	-13.09	6890	20231031	56.17	12380	-13.09	20240529	7560	42.33	20240228	12380	-13.09	20240529	6890	56.17	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
24	20240626	100437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	50	2	0.49	2205154430	213007	32.82	10290	10440	10250	13350	7190	10270	10352.50	2.75	-23291	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3165	17.34	1.45	12	0.69	595.00	7110.00	12380	20240529	-16.64	6890	20231031	49.78	12380	-16.64	20240529	7560	36.51	20240228	12380	-16.64	20240529	6890	49.78	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
25	20240626	090436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10430	160	2	1.56	673115660	64896	10.00	10290	10430	10290	13350	7190	10270	10372.22	2.75	-3166	10616	10442	10126	9952	9636	10530	10040	153	3080	500	7390	10	1	30664223	3198	17.53	1.47	12	0.21	595.00	7110.00	12380	20240529	-15.75	6890	20231031	51.38	12380	-15.75	20240529	7560	37.96	20240228	12380	-15.75	20240529	6890	51.38	20231031	6.91	N	036200	500	153 억	843628	N	N	105	N	N
26	20240625	160435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	220	2	2.19	6496323860	642841	168.06	10140	10300	9810	13060	7040	10050	10105.70	2.96	-61604	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3149	17.26	1.44	12	2.10	595.00	7110.00	12380	20240529	-17.04	6890	20231031	49.06	12380	-17.04	20240529	7560	35.85	20240228	12380	-17.04	20240529	6890	49.06	20231031	7.05	N	036200	500	153 억	907912	N	N	105	N	N
27	20240625	150436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10180	130	2	1.29	6137920160	607794	158.90	10140	10300	9810	13060	7040	10050	10098.91	2.96	-59889	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3122	17.11	1.43	12	1.98	595.00	7110.00	12380	20240529	-17.77	6890	20231031	47.75	12380	-17.77	20240529	7560	34.66	20240228	12380	-17.77	20240529	6890	47.75	20231031	7.05	N	036200	500	153 억	907912	N	N	0	N	N
28	20240625	140436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10190	140	2	1.39	5779724440	572715	149.73	10140	10300	9810	13060	7040	10050	10092.01	2.96	-55432	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3125	17.13	1.43	12	1.87	595.00	7110.00	12380	20240529	-17.69	6890	20231031	47.90	12380	-17.69	20240529	7560	34.79	20240228	12380	-17.69	20240529	6890	47.90	20231031	7.05	N	036200	500	153 억	907912	N	N	0	N	N
29	20240625	130436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10260	210	2	2.09	5287909060	524411	137.10	10140	10300	9810	13060	7040	10050	10083.70	2.96	-54003	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3146	17.24	1.44	12	1.71	595.00	7110.00	12380	20240529	-17.12	6890	20231031	48.91	12380	-17.12	20240529	7560	35.71	20240228	12380	-17.12	20240529	6890	48.91	20231031	7.05	N	036200	500	153 억	907912	N	N	0	N	N
30	20240625	120438	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10130	80	2	0.80	3883982360	387209	101.23	10140	10180	9810	13060	7040	10050	10030.57	2.96	-54527	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3106	17.03	1.42	12	1.26	595.00	7110.00	12380	20240529	-18.17	6890	20231031	47.02	12380	-18.17	20240529	7560	33.99	20240228	12380	-18.17	20240529	6890	47.02	20231031	7.05	N	036200	500	153 억	907912	N	N	0	N	N
31	20240625	110439	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	0	3	0.00	2997313140	299594	78.32	10140	10180	9810	13060	7040	10050	10004.15	2.96	-43832	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3082	16.89	1.41	12	0.98	595.00	7110.00	12380	20240529	-18.82	6890	20231031	45.86	12380	-18.82	20240529	7560	32.94	20240228	12380	-18.82	20240529	6890	45.86	20231031	7.05	N	036200	500	153 억	907912	N	N	0	N	N
32	20240625	100435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9870	-180	5	-1.79	2463523920	246061	64.33	10140	10180	9810	13060	7040	10050	10011.40	2.96	-57061	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3027	16.59	1.39	12	0.80	595.00	7110.00	12380	20240529	-20.27	6890	20231031	43.25	12380	-20.27	20240529	7560	30.56	20240228	12380	-20.27	20240529	6890	43.25	20231031	7.05	N	036200	500	153 억	907912	N	N	0	N	N
33	20240625	090436	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10150	100	2	1.00	308891010	30492	7.97	10140	10180	10090	13060	7040	10050	10138.49	2.96	-4630	10336	10192	10076	9932	9816	10265	10005	153	3010	500	7230	10	1	30664223	3112	17.06	1.43	12	0.10	595.00	7110.00	12380	20240529	-18.01	6890	20231031	47.31	12380	-18.01	20240529	7560	34.26	20240228	12380	-18.01	20240529	6890	47.31	20231031	7.05	N	036200	500	153 억	907912	N	N	0	N	N
34	20240624	160434	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	-50	5	-0.50	3620299570	359420	51.91	9960	10220	9960	13130	7070	10100	10072.66	3.02	-24002	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3082	16.89	1.41	12	1.17	595.00	7110.00	12380	20240529	-18.82	6890	20231031	45.86	12380	-18.82	20240529	7560	32.94	20240228	12380	-18.82	20240529	6890	45.86	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
35	20240624	150435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-30	5	-0.30	3373260080	334849	48.36	9960	10220	9960	13130	7070	10100	10073.89	3.02	-27244	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3088	16.92	1.42	12	1.09	595.00	7110.00	12380	20240529	-18.66	6890	20231031	46.15	12380	-18.66	20240529	7560	33.20	20240228	12380	-18.66	20240529	6890	46.15	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
36	20240624	140435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	-10	5	-0.10	2952481490	293050	42.32	9960	10220	9960	13130	7070	10100	10074.91	3.02	-24029	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3094	16.96	1.42	12	0.96	595.00	7110.00	12380	20240529	-18.50	6890	20231031	46.44	12380	-18.50	20240529	7560	33.47	20240228	12380	-18.50	20240529	6890	46.44	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
37	20240624	130434	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10130	30	2	0.30	2403473510	238923	34.51	9960	10170	9960	13130	7070	10100	10059.42	3.02	-27201	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3106	17.03	1.42	12	0.78	595.00	7110.00	12380	20240529	-18.17	6890	20231031	47.02	12380	-18.17	20240529	7560	33.99	20240228	12380	-18.17	20240529	6890	47.02	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
38	20240624	120435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	-20	5	-0.20	1983325810	197412	28.51	9960	10140	9960	13130	7070	10100	10046.33	3.02	-23783	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3091	16.94	1.42	12	0.64	595.00	7110.00	12380	20240529	-18.58	6890	20231031	46.30	12380	-18.58	20240529	7560	33.33	20240228	12380	-18.58	20240529	6890	46.30	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
39	20240624	110437	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	-50	5	-0.50	1699124410	169137	24.43	9960	10140	9960	13130	7070	10100	10045.48	3.02	-21405	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3082	16.89	1.41	12	0.55	595.00	7110.00	12380	20240529	-18.82	6890	20231031	45.86	12380	-18.82	20240529	7560	32.94	20240228	12380	-18.82	20240529	6890	45.86	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
40	20240624	100435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10120	20	2	0.20	975695140	97095	14.02	9960	10140	9960	13130	7070	10100	10048.27	3.02	3007	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3103	17.01	1.42	12	0.32	595.00	7110.00	12380	20240529	-18.26	6890	20231031	46.88	12380	-18.26	20240529	7560	33.86	20240228	12380	-18.26	20240529	6890	46.88	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
41	20240624	090435	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10020	-80	5	-0.79	207322750	20719	2.99	9960	10050	9960	13130	7070	10100	10001.03	3.02	2059	10393	10246	10113	9966	9833	10180	9900	153	3030	500	7270	10	1	30664223	3073	16.84	1.41	12	0.07	595.00	7110.00	12380	20240529	-19.06	6890	20231031	45.43	12380	-19.06	20240529	7560	32.54	20240228	12380	-19.06	20240529	6890	45.43	20231031	6.71	N	036200	500	153 억	926778	N	N	0	N	N
42	20240621	160421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	-330	5	-3.16	6873448240	681776	69.83	10230	10260	9980	13550	7310	10430	10081.60	3.01	2794	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3097	16.97	1.42	12	2.22	595.00	7110.00	12380	20240529	-18.42	6890	20231031	46.59	12380	-18.42	20240529	7560	33.60	20240228	12380	-18.42	20240529	6890	46.59	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
43	20240621	150420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	-330	5	-3.16	6528518830	647620	66.34	10230	10260	9980	13550	7310	10430	10080.78	3.01	4909	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3097	16.97	1.42	12	2.11	595.00	7110.00	12380	20240529	-18.42	6890	20231031	46.59	12380	-18.42	20240529	7560	33.60	20240228	12380	-18.42	20240529	6890	46.59	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
44	20240621	140421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10020	-410	5	-3.93	5977181860	592927	60.73	10230	10260	9980	13550	7310	10430	10080.80	3.01	4611	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3073	16.84	1.41	12	1.93	595.00	7110.00	12380	20240529	-19.06	6890	20231031	45.43	12380	-19.06	20240529	7560	32.54	20240228	12380	-19.06	20240529	6890	45.43	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
45	20240621	130421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	-370	5	-3.55	5587105570	554042	56.75	10230	10260	9980	13550	7310	10430	10084.26	3.01	5284	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3085	16.91	1.41	12	1.81	595.00	7110.00	12380	20240529	-18.74	6890	20231031	46.01	12380	-18.74	20240529	7560	33.07	20240228	12380	-18.74	20240529	6890	46.01	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
46	20240621	120423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-360	5	-3.45	5248913700	520396	53.30	10230	10260	9980	13550	7310	10430	10086.38	3.01	3396	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3088	16.92	1.42	12	1.70	595.00	7110.00	12380	20240529	-18.66	6890	20231031	46.15	12380	-18.66	20240529	7560	33.20	20240228	12380	-18.66	20240529	6890	46.15	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
47	20240621	110422	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	-370	5	-3.55	4662130710	461980	47.32	10230	10260	9980	13550	7310	10430	10091.62	3.01	13345	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3085	16.91	1.41	12	1.51	595.00	7110.00	12380	20240529	-18.74	6890	20231031	46.01	12380	-18.74	20240529	7560	33.07	20240228	12380	-18.74	20240529	6890	46.01	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
48	20240621	100420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10140	-290	5	-2.78	3993256270	395693	40.53	10230	10260	9980	13550	7310	10430	10091.80	3.01	12279	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3109	17.04	1.43	12	1.29	595.00	7110.00	12380	20240529	-18.09	6890	20231031	47.17	12380	-18.09	20240529	7560	34.13	20240228	12380	-18.09	20240529	6890	47.17	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
49	20240621	090423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10210	-220	5	-2.11	353523180	34588	3.54	10230	10260	10200	13550	7310	10430	10220.94	3.01	3230	11243	10836	10603	10196	9963	10720	10080	153	3120	500	7500	10	1	30664223	3131	17.16	1.44	12	0.11	595.00	7110.00	12380	20240529	-17.53	6890	20231031	48.19	12380	-17.53	20240529	7560	35.05	20240228	12380	-17.53	20240529	6890	48.19	20231031	6.96	N	036200	500	153 억	923976	N	N	2	N	N
50	20240620	160420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10430	-470	5	-4.31	10188836640	962837	39.93	10930	11010	10370	14170	7630	10900	10581.29	3.35	-174462	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3198	17.53	1.47	12	3.14	595.00	7110.00	12380	20240529	-15.75	6890	20231031	51.38	12380	-15.75	20240529	7560	37.96	20240228	12380	-15.75	20240529	6890	51.38	20231031	7.04	N	036200	500	153 억	1026094	N	N	2	N	N
51	20240620	150420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10440	-460	5	-4.22	9715349240	917508	38.05	10930	11010	10370	14170	7630	10900	10587.74	3.35	-172427	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3201	17.55	1.47	12	2.99	595.00	7110.00	12380	20240529	-15.67	6890	20231031	51.52	12380	-15.67	20240529	7560	38.10	20240228	12380	-15.67	20240529	6890	51.52	20231031	7.04	N	036200	500	153 억	1026094	N	N	1	N	N
52	20240620	140420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10440	-460	5	-4.22	8914508830	840666	34.87	10930	11010	10370	14170	7630	10900	10602.95	3.35	-157836	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3201	17.55	1.47	12	2.74	595.00	7110.00	12380	20240529	-15.67	6890	20231031	51.52	12380	-15.67	20240529	7560	38.10	20240228	12380	-15.67	20240529	6890	51.52	20231031	7.04	N	036200	500	153 억	1026094	N	N	1	N	N
53	20240620	130421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10400	-500	5	-4.59	8135445210	766068	31.77	10930	11010	10370	14170	7630	10900	10618.55	3.35	-126213	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3189	17.48	1.46	12	2.50	595.00	7110.00	12380	20240529	-15.99	6890	20231031	50.94	12380	-15.99	20240529	7560	37.57	20240228	12380	-15.99	20240529	6890	50.94	20231031	7.04	N	036200	500	153 억	1026094	N	N	1	N	N
54	20240620	120420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-390	5	-3.58	5939523370	555758	23.05	10930	11010	10510	14170	7630	10900	10686.00	3.35	-93569	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3223	17.66	1.48	12	1.81	595.00	7110.00	12380	20240529	-15.11	6890	20231031	52.54	12380	-15.11	20240529	7560	39.02	20240228	12380	-15.11	20240529	6890	52.54	20231031	7.04	N	036200	500	153 억	1026094	N	N	1	N	N
55	20240620	110421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10560	-340	5	-3.12	4885236020	455706	18.90	10930	11010	10560	14170	7630	10900	10718.86	3.35	-69457	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3238	17.75	1.49	12	1.49	595.00	7110.00	12380	20240529	-14.70	6890	20231031	53.27	12380	-14.70	20240529	7560	39.68	20240228	12380	-14.70	20240529	6890	53.27	20231031	7.04	N	036200	500	153 억	1026094	N	N	1	N	N
56	20240620	100422	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10600	-300	5	-2.75	3687897920	342730	14.21	10930	11010	10580	14170	7630	10900	10759.02	3.35	-55775	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3250	17.82	1.49	12	1.12	595.00	7110.00	12380	20240529	-14.38	6890	20231031	53.85	12380	-14.38	20240529	7560	40.21	20240228	12380	-14.38	20240529	6890	53.85	20231031	7.04	N	036200	500	153 억	1026094	N	N	1	N	N
57	20240620	090426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10860	-40	5	-0.37	476405120	43744	1.81	10930	10940	10820	14170	7630	10900	10890.01	3.35	-13649	11526	11212	11016	10702	10506	11115	10605	153	3270	500	7840	10	1	30664223	3330	18.25	1.53	12	0.14	595.00	7110.00	12380	20240529	-12.28	6890	20231031	57.62	12380	-12.28	20240529	7560	43.65	20240228	12380	-12.28	20240529	6890	57.62	20231031	7.04	N	036200	500	153 억	1026094	N	N	1	N	N
58	20240619	160419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10900	210	2	1.96	26622780780	2395523	441.18	10980	11330	10820	13890	7490	10690	11114.59	2.99	117370	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3342	18.32	1.53	12	7.81	595.00	7110.00	12380	20240529	-11.95	6890	20231031	58.20	12380	-11.95	20240529	7560	44.18	20240228	12380	-11.95	20240529	6890	58.20	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
59	20240619	150418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10860	170	2	1.59	25743057600	2314629	426.28	10980	11330	10820	13890	7490	10690	11121.89	2.99	99513	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3330	18.25	1.53	12	7.55	595.00	7110.00	12380	20240529	-12.28	6890	20231031	57.62	12380	-12.28	20240529	7560	43.65	20240228	12380	-12.28	20240529	6890	57.62	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
60	20240619	140421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	390	2	3.65	23565244160	2115513	389.61	10980	11330	10910	13890	7490	10690	11139.26	2.99	96142	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3398	18.62	1.56	12	6.90	595.00	7110.00	12380	20240529	-10.50	6890	20231031	60.81	12380	-10.50	20240529	7560	46.56	20240228	12380	-10.50	20240529	6890	60.81	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
61	20240619	130419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11010	320	2	2.99	22780059750	2044587	376.55	10980	11330	10910	13890	7490	10690	11141.64	2.99	93649	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3376	18.50	1.55	12	6.67	595.00	7110.00	12380	20240529	-11.07	6890	20231031	59.80	12380	-11.07	20240529	7560	45.63	20240228	12380	-11.07	20240529	6890	59.80	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
62	20240619	120418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11120	430	2	4.02	21101626640	1892425	348.53	10980	11330	10910	13890	7490	10690	11150.57	2.99	82180	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3410	18.69	1.56	12	6.17	595.00	7110.00	12380	20240529	-10.18	6890	20231031	61.39	12380	-10.18	20240529	7560	47.09	20240228	12380	-10.18	20240529	6890	61.39	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
63	20240619	110419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11180	490	2	4.58	19689757560	1765617	325.17	10980	11330	10910	13890	7490	10690	11151.77	2.99	76300	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3428	18.79	1.57	12	5.76	595.00	7110.00	12380	20240529	-9.69	6890	20231031	62.26	12380	-9.69	20240529	7560	47.88	20240228	12380	-9.69	20240529	6890	62.26	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
64	20240619	100422	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11120	430	2	4.02	16749216000	1502516	276.72	10980	11330	10910	13890	7490	10690	11147.45	2.99	32797	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3410	18.69	1.56	12	4.90	595.00	7110.00	12380	20240529	-10.18	6890	20231031	61.39	12380	-10.18	20240529	7560	47.09	20240228	12380	-10.18	20240529	6890	61.39	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
65	20240619	090426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	390	2	3.65	5836289930	526038	96.88	10980	11250	10960	13890	7490	10690	11094.81	2.99	-48899	10963	10826	10663	10526	10363	10895	10595	153	3200	500	7690	10	1	30664223	3398	18.62	1.56	12	1.72	595.00	7110.00	12380	20240529	-10.50	6890	20231031	60.81	12380	-10.50	20240529	7560	46.56	20240228	12380	-10.50	20240529	6890	60.81	20231031	7.09	N	036200	500	153 억	915411	N	N	1	N	N
66	20240618	160417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10690	160	2	1.52	5719390690	534745	78.29	10560	10800	10500	13680	7380	10530	10695.87	2.92	17660	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3278	17.97	1.50	12	1.74	595.00	7110.00	12380	20240529	-13.65	6890	20231031	55.15	12380	-13.65	20240529	7560	41.40	20240228	12380	-13.65	20240529	6890	55.15	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
67	20240618	150414	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10670	140	2	1.33	5476287310	511940	74.95	10560	10800	10500	13680	7380	10530	10697.46	2.92	18797	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3272	17.93	1.50	12	1.67	595.00	7110.00	12380	20240529	-13.81	6890	20231031	54.86	12380	-13.81	20240529	7560	41.14	20240228	12380	-13.81	20240529	6890	54.86	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
68	20240618	140415	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10660	130	2	1.23	4807891900	449204	65.77	10560	10800	10500	13680	7380	10530	10703.53	2.92	13815	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3269	17.92	1.50	12	1.46	595.00	7110.00	12380	20240529	-13.89	6890	20231031	54.72	12380	-13.89	20240529	7560	41.01	20240228	12380	-13.89	20240529	6890	54.72	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
69	20240618	130419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10710	180	2	1.71	4390336680	410144	60.05	10560	10800	10500	13680	7380	10530	10704.82	2.92	16212	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3284	18.00	1.51	12	1.34	595.00	7110.00	12380	20240529	-13.49	6890	20231031	55.44	12380	-13.49	20240529	7560	41.67	20240228	12380	-13.49	20240529	6890	55.44	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
70	20240618	120419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	190	2	1.80	3665619620	342750	50.18	10560	10800	10500	13680	7380	10530	10695.23	2.92	28759	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3287	18.02	1.51	12	1.12	595.00	7110.00	12380	20240529	-13.41	6890	20231031	55.59	12380	-13.41	20240529	7560	41.80	20240228	12380	-13.41	20240529	6890	55.59	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
71	20240618	110416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10730	200	2	1.90	2901464070	271595	39.76	10560	10770	10500	13680	7380	10530	10683.63	2.92	39916	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3290	18.03	1.51	12	0.89	595.00	7110.00	12380	20240529	-13.33	6890	20231031	55.73	12380	-13.33	20240529	7560	41.93	20240228	12380	-13.33	20240529	6890	55.73	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
72	20240618	100418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	190	2	1.80	2085110240	195377	28.61	10560	10740	10500	13680	7380	10530	10672.99	2.92	37800	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3287	18.02	1.51	12	0.64	595.00	7110.00	12380	20240529	-13.41	6890	20231031	55.59	12380	-13.41	20240529	7560	41.80	20240228	12380	-13.41	20240529	6890	55.59	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
73	20240618	090421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	170	2	1.61	388889520	36636	5.36	10560	10740	10500	13680	7380	10530	10617.40	2.92	4264	11090	10810	10640	10360	10190	10725	10275	153	3150	500	7580	10	1	30664223	3281	17.98	1.50	12	0.12	595.00	7110.00	12380	20240529	-13.57	6890	20231031	55.30	12380	-13.57	20240529	7560	41.53	20240228	12380	-13.57	20240529	6890	55.30	20231031	7.28	N	036200	500	153 억	896806	N	N	1	N	N
74	20240617	160415	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10530	-160	5	-1.50	7208843010	675286	83.67	10810	10920	10470	13890	7490	10690	10675.41	2.95	-17324	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3229	17.70	1.48	12	2.20	595.00	7110.00	12380	20240529	-14.94	6890	20231031	52.83	12380	-14.94	20240529	7560	39.29	20240228	12380	-14.94	20240529	6890	52.83	20231031	7.33	N	036200	500	153 억	903861	N	N	1	N	N
75	20240617	150419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-180	5	-1.68	6992680700	654735	81.12	10810	10920	10470	13890	7490	10690	10680.17	2.95	-18829	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3223	17.66	1.48	12	2.14	595.00	7110.00	12380	20240529	-15.11	6890	20231031	52.54	12380	-15.11	20240529	7560	39.02	20240228	12380	-15.11	20240529	6890	52.54	20231031	7.33	N	036200	500	153 억	903861	N	N	4	N	N
76	20240617	140412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-180	5	-1.68	6564070320	613946	76.07	10810	10920	10470	13890	7490	10690	10691.61	2.95	-22868	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3223	17.66	1.48	12	2.00	595.00	7110.00	12380	20240529	-15.11	6890	20231031	52.54	12380	-15.11	20240529	7560	39.02	20240228	12380	-15.11	20240529	6890	52.54	20231031	7.33	N	036200	500	153 억	903861	N	N	4	N	N
77	20240617	130413	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10560	-130	5	-1.22	6015454070	561822	69.61	10810	10920	10470	13890	7490	10690	10707.05	2.95	-24473	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3238	17.75	1.49	12	1.83	595.00	7110.00	12380	20240529	-14.70	6890	20231031	53.27	12380	-14.70	20240529	7560	39.68	20240228	12380	-14.70	20240529	6890	53.27	20231031	7.33	N	036200	500	153 억	903861	N	N	4	N	N
78	20240617	120414	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-180	5	-1.68	5521282420	514868	63.79	10810	10920	10470	13890	7490	10690	10723.69	2.95	-28753	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3223	17.66	1.48	12	1.68	595.00	7110.00	12380	20240529	-15.11	6890	20231031	52.54	12380	-15.11	20240529	7560	39.02	20240228	12380	-15.11	20240529	6890	52.54	20231031	7.33	N	036200	500	153 억	903861	N	N	4	N	N
79	20240617	110411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10660	-30	5	-0.28	4166713190	386571	47.90	10810	10920	10620	13890	7490	10690	10778.65	2.95	-33023	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3269	17.92	1.50	12	1.26	595.00	7110.00	12380	20240529	-13.89	6890	20231031	54.72	12380	-13.89	20240529	7560	41.01	20240228	12380	-13.89	20240529	6890	54.72	20231031	7.33	N	036200	500	153 억	903861	N	N	4	N	N
80	20240617	100413	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10820	130	2	1.22	3158700290	292606	36.25	10810	10920	10620	13890	7490	10690	10795.07	2.95	-19814	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3318	18.18	1.52	12	0.95	595.00	7110.00	12380	20240529	-12.60	6890	20231031	57.04	12380	-12.60	20240529	7560	43.12	20240228	12380	-12.60	20240529	6890	57.04	20231031	7.33	N	036200	500	153 억	903861	N	N	4	N	N
81	20240617	090414	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10790	100	2	0.94	687406640	63567	7.88	10810	10860	10740	13890	7490	10690	10813.91	2.95	-11352	11043	10866	10713	10536	10383	10955	10625	153	3200	500	7690	10	1	30664223	3309	18.13	1.52	12	0.21	595.00	7110.00	12380	20240529	-12.84	6890	20231031	56.60	12380	-12.84	20240529	7560	42.72	20240228	12380	-12.84	20240529	6890	56.60	20231031	7.33	N	036200	500	153 억	903861	N	N	4	N	N
82	20240614	160341	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10690	20	2	0.19	8548198570	798042	79.53	10680	10890	10560	13870	7470	10670	10711.52	2.84	25709	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3278	17.97	1.50	12	2.60	595.00	7110.00	12380	20240529	-13.65	6890	20231031	55.15	12380	-13.65	20240529	7560	41.40	20240228	12380	-13.65	20240529	6890	55.15	20231031	7.37	N	036200	500	153 억	870782	N	N	4	N	N
83	20240614	150342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10680	10	2	0.09	8017091840	748322	74.58	10680	10890	10560	13870	7470	10670	10713.47	2.84	21790	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3275	17.95	1.50	12	2.44	595.00	7110.00	12380	20240529	-13.73	6890	20231031	55.01	12380	-13.73	20240529	7560	41.27	20240228	12380	-13.73	20240529	6890	55.01	20231031	7.37	N	036200	500	153 억	870782	N	N	0	N	N
84	20240614	140342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10770	100	2	0.94	7129375000	665520	66.32	10680	10890	10560	13870	7470	10670	10712.54	2.84	20712	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3303	18.10	1.51	12	2.17	595.00	7110.00	12380	20240529	-13.00	6890	20231031	56.31	12380	-13.00	20240529	7560	42.46	20240228	12380	-13.00	20240529	6890	56.31	20231031	7.37	N	036200	500	153 억	870782	N	N	0	N	N
85	20240614	130342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10730	60	2	0.56	6498523180	606739	60.47	10680	10890	10560	13870	7470	10670	10710.62	2.84	18265	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3290	18.03	1.51	12	1.98	595.00	7110.00	12380	20240529	-13.33	6890	20231031	55.73	12380	-13.33	20240529	7560	41.93	20240228	12380	-13.33	20240529	6890	55.73	20231031	7.37	N	036200	500	153 억	870782	N	N	0	N	N
86	20240614	120344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10750	80	2	0.75	5545790830	518184	51.64	10680	10890	10560	13870	7470	10670	10702.41	2.84	14907	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3296	18.07	1.51	12	1.69	595.00	7110.00	12380	20240529	-13.17	6890	20231031	56.02	12380	-13.17	20240529	7560	42.20	20240228	12380	-13.17	20240529	6890	56.02	20231031	7.37	N	036200	500	153 억	870782	N	N	0	N	N
87	20240614	110407	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	30	2	0.28	4637675310	433469	43.20	10680	10890	10560	13870	7470	10670	10699.03	2.84	-7156	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3281	17.98	1.50	12	1.41	595.00	7110.00	12380	20240529	-13.57	6890	20231031	55.30	12380	-13.57	20240529	7560	41.53	20240228	12380	-13.57	20240529	6890	55.30	20231031	7.37	N	036200	500	153 억	870782	N	N	0	N	N
88	20240614	100407	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10740	70	2	0.66	2987102590	278369	27.74	10680	10890	10580	13870	7470	10670	10730.89	2.84	-12481	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3293	18.05	1.51	12	0.91	595.00	7110.00	12380	20240529	-13.25	6890	20231031	55.88	12380	-13.25	20240529	7560	42.06	20240228	12380	-13.25	20240529	6890	55.88	20231031	7.37	N	036200	500	153 억	870782	N	N	0	N	N
89	20240614	090409	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	50	2	0.47	581022160	54306	5.41	10680	10780	10580	13870	7470	10670	10699.45	2.84	-18933	10950	10810	10600	10460	10250	10880	10530	153	3200	500	7680	10	1	30664223	3287	18.02	1.51	12	0.18	595.00	7110.00	12380	20240529	-13.41	6890	20231031	55.59	12380	-13.41	20240529	7560	41.80	20240228	12380	-13.41	20240529	6890	55.59	20231031	7.37	N	036200	500	153 억	870782	N	N	0	N	N
90	20240613	160403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10670	300	2	2.89	10540741500	995252	171.80	10480	10740	10390	13480	7260	10370	10590.82	3.03	-60773	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3272	17.93	1.50	12	3.25	595.00	7110.00	12380	20240529	-13.81	6890	20231031	54.86	12380	-13.81	20240529	7560	41.14	20240228	12380	-13.81	20240529	6890	54.86	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
91	20240613	150411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	350	2	3.38	9595575040	906836	156.53	10480	10730	10390	13480	7260	10370	10581.40	3.03	-39316	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3287	18.02	1.51	12	2.96	595.00	7110.00	12380	20240529	-13.41	6890	20231031	55.59	12380	-13.41	20240529	7560	41.80	20240228	12380	-13.41	20240529	6890	55.59	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
92	20240613	140405	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10690	320	2	3.09	8170596380	773444	133.51	10480	10700	10390	13480	7260	10370	10563.94	3.03	-33068	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3278	17.97	1.50	12	2.52	595.00	7110.00	12380	20240529	-13.65	6890	20231031	55.15	12380	-13.65	20240529	7560	41.40	20240228	12380	-13.65	20240529	6890	55.15	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
93	20240613	130407	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10650	280	2	2.70	7245727340	686513	118.50	10480	10700	10390	13480	7260	10370	10554.42	3.03	-32343	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3266	17.90	1.50	12	2.24	595.00	7110.00	12380	20240529	-13.97	6890	20231031	54.57	12380	-13.97	20240529	7560	40.87	20240228	12380	-13.97	20240529	6890	54.57	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
94	20240613	120408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10640	270	2	2.60	6168106020	585339	101.04	10480	10680	10390	13480	7260	10370	10537.69	3.03	-26988	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3263	17.88	1.50	12	1.91	595.00	7110.00	12380	20240529	-14.05	6890	20231031	54.43	12380	-14.05	20240529	7560	40.74	20240228	12380	-14.05	20240529	6890	54.43	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
95	20240613	110404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10540	170	2	1.64	4327480320	411712	71.07	10480	10600	10390	13480	7260	10370	10510.97	3.03	-33454	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3232	17.71	1.48	12	1.34	595.00	7110.00	12380	20240529	-14.86	6890	20231031	52.98	12380	-14.86	20240529	7560	39.42	20240228	12380	-14.86	20240529	6890	52.98	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
96	20240613	100404	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	140	2	1.35	3224969520	307187	53.03	10480	10600	10390	13480	7260	10370	10498.43	3.03	-46054	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3223	17.66	1.48	12	1.00	595.00	7110.00	12380	20240529	-15.11	6890	20231031	52.54	12380	-15.11	20240529	7560	39.02	20240228	12380	-15.11	20240529	6890	52.54	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
97	20240613	090408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10410	40	2	0.39	515214630	49372	8.52	10480	10480	10390	13480	7260	10370	10435.48	3.03	-12679	10630	10500	10340	10210	10050	10565	10275	153	3110	500	7460	10	1	30664223	3192	17.50	1.46	12	0.16	595.00	7110.00	12380	20240529	-15.91	6890	20231031	51.09	12380	-15.91	20240529	7560	37.70	20240228	12380	-15.91	20240529	6890	51.09	20231031	7.35	N	036200	500	153 억	929426	N	N	0	N	N
98	20240612	160401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10370	150	2	1.47	5922746840	572070	102.67	10280	10470	10180	13280	7160	10220	10353.33	3.11	-20735	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3180	17.43	1.46	12	1.87	595.00	7110.00	12380	20240529	-16.24	6890	20231031	50.51	12380	-16.24	20240529	7560	37.17	20240228	12380	-16.24	20240529	6890	50.51	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
99	20240612	150408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	80	2	0.78	5678658820	548465	98.44	10280	10470	10180	13280	7160	10220	10353.93	3.11	-20092	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3158	17.31	1.45	12	1.79	595.00	7110.00	12380	20240529	-16.80	6890	20231031	49.49	12380	-16.80	20240529	7560	36.24	20240228	12380	-16.80	20240529	6890	49.49	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
100	20240612	140403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10340	120	2	1.17	4685839390	452222	81.16	10280	10470	10180	13280	7160	10220	10362.07	3.11	-23905	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3171	17.38	1.45	12	1.47	595.00	7110.00	12380	20240529	-16.48	6890	20231031	50.07	12380	-16.48	20240529	7560	36.77	20240228	12380	-16.48	20240529	6890	50.07	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
101	20240612	130403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10360	140	2	1.37	4060459590	392053	70.36	10280	10470	10180	13280	7160	10220	10357.20	3.11	-15064	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3177	17.41	1.46	12	1.28	595.00	7110.00	12380	20240529	-16.32	6890	20231031	50.36	12380	-16.32	20240529	7560	37.04	20240228	12380	-16.32	20240529	6890	50.36	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
102	20240612	120402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10370	150	2	1.47	3776835610	364631	65.44	10280	10470	10180	13280	7160	10220	10358.28	3.11	-14935	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3180	17.43	1.46	12	1.19	595.00	7110.00	12380	20240529	-16.24	6890	20231031	50.51	12380	-16.24	20240529	7560	37.17	20240228	12380	-16.24	20240529	6890	50.51	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
103	20240612	110401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10400	180	2	1.76	3270116960	315786	56.68	10280	10470	10180	13280	7160	10220	10355.84	3.11	-1913	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3189	17.48	1.46	12	1.03	595.00	7110.00	12380	20240529	-15.99	6890	20231031	50.94	12380	-15.99	20240529	7560	37.57	20240228	12380	-15.99	20240529	6890	50.94	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
104	20240612	100402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	100	2	0.98	2552260320	246554	44.25	10280	10470	10180	13280	7160	10220	10352.17	3.11	-9412	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3165	17.34	1.45	12	0.80	595.00	7110.00	12380	20240529	-16.64	6890	20231031	49.78	12380	-16.64	20240529	7560	36.51	20240228	12380	-16.64	20240529	6890	49.78	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
105	20240612	090403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10240	20	2	0.20	244327690	23897	4.29	10280	10290	10180	13280	7160	10220	10224.35	3.11	4101	10620	10420	10270	10070	9920	10345	9995	153	3060	500	7350	10	1	30664223	3140	17.21	1.44	12	0.08	595.00	7110.00	12380	20240529	-17.29	6890	20231031	48.62	12380	-17.29	20240529	7560	35.45	20240228	12380	-17.29	20240529	6890	48.62	20231031	7.28	N	036200	500	153 억	952896	N	N	0	N	N
106	20240610	160359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	20	2	0.19	5502936740	533837	79.09	10420	10420	10180	13390	7210	10300	10308.28	3.39	-39493	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3165	17.34	1.45	12	1.74	595.00	7110.00	12380	20240529	-16.64	6890	20231031	49.78	12380	-16.64	20240529	7560	36.51	20240228	12380	-16.64	20240529	6890	49.78	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
107	20240610	150402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10280	-20	5	-0.19	5121409810	496817	73.60	10420	10420	10180	13390	7210	10300	10308.47	3.39	-35268	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3152	17.28	1.45	12	1.62	595.00	7110.00	12380	20240529	-16.96	6890	20231031	49.20	12380	-16.96	20240529	7560	35.98	20240228	12380	-16.96	20240529	6890	49.20	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
108	20240610	140400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10370	70	2	0.68	4409197620	427894	63.39	10420	10420	10180	13390	7210	10300	10304.43	3.39	-30021	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3180	17.43	1.46	12	1.40	595.00	7110.00	12380	20240529	-16.24	6890	20231031	50.51	12380	-16.24	20240529	7560	37.17	20240228	12380	-16.24	20240529	6890	50.51	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
109	20240610	130400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	50	2	0.49	3939571740	382594	56.68	10420	10420	10180	13390	7210	10300	10296.99	3.39	-37413	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3174	17.39	1.46	12	1.25	595.00	7110.00	12380	20240529	-16.40	6890	20231031	50.22	12380	-16.40	20240529	7560	36.90	20240228	12380	-16.40	20240529	6890	50.22	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
110	20240610	120400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10260	-40	5	-0.39	3204799320	311466	46.14	10420	10420	10180	13390	7210	10300	10289.36	3.39	-47728	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3146	17.24	1.44	12	1.02	595.00	7110.00	12380	20240529	-17.12	6890	20231031	48.91	12380	-17.12	20240529	7560	35.71	20240228	12380	-17.12	20240529	6890	48.91	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
111	20240610	110403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10230	-70	5	-0.68	2765439990	268706	39.81	10420	10420	10180	13390	7210	10300	10291.65	3.39	-45351	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3137	17.19	1.44	12	0.88	595.00	7110.00	12380	20240529	-17.37	6890	20231031	48.48	12380	-17.37	20240529	7560	35.32	20240228	12380	-17.37	20240529	6890	48.48	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
112	20240610	100400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10280	-20	5	-0.19	1854891480	179676	26.62	10420	10420	10240	13390	7210	10300	10323.72	3.39	-22862	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3152	17.28	1.45	12	0.59	595.00	7110.00	12380	20240529	-16.96	6890	20231031	49.20	12380	-16.96	20240529	7560	35.98	20240228	12380	-16.96	20240529	6890	49.20	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
113	20240610	090405	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10290	-10	5	-0.10	512315700	49419	7.32	10420	10420	10270	13390	7210	10300	10368.68	3.39	-12088	10620	10460	10280	10120	9940	10540	10200	153	3090	500	7410	10	1	30664223	3155	17.29	1.45	12	0.16	595.00	7110.00	12380	20240529	-16.88	6890	20231031	49.35	12380	-16.88	20240529	7560	36.11	20240228	12380	-16.88	20240529	6890	49.35	20231031	7.22	N	036200	500	153 억	1038847	N	N	1	N	N
114	20240607	160411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	180	2	1.78	6870144370	667362	50.87	10190	10440	10100	13150	7090	10120	10294.46	3.40	-1945	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3158	17.31	1.45	12	2.18	595.00	7110.00	12380	20240529	-16.80	6890	20231031	49.49	12380	-16.80	20240529	7560	36.24	20240228	12380	-16.80	20240529	6890	49.49	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
115	20240607	150415	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	180	2	1.78	6387439080	620486	47.30	10190	10440	10100	13150	7090	10120	10294.25	3.40	6846	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3158	17.31	1.45	12	2.02	595.00	7110.00	12380	20240529	-16.80	6890	20231031	49.49	12380	-16.80	20240529	7560	36.24	20240228	12380	-16.80	20240529	6890	49.49	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
116	20240607	140412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10250	130	2	1.28	5769469230	560400	42.72	10190	10440	10100	13150	7090	10120	10295.27	3.40	14033	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3143	17.23	1.44	12	1.83	595.00	7110.00	12380	20240529	-17.21	6890	20231031	48.77	12380	-17.21	20240529	7560	35.58	20240228	12380	-17.21	20240529	6890	48.77	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
117	20240607	130413	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10330	210	2	2.08	5130305660	498049	37.96	10190	10440	10100	13150	7090	10120	10300.81	3.40	5490	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3168	17.36	1.45	12	1.62	595.00	7110.00	12380	20240529	-16.56	6890	20231031	49.93	12380	-16.56	20240529	7560	36.64	20240228	12380	-16.56	20240529	6890	49.93	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
118	20240607	120412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10310	190	2	1.88	4849849710	470852	35.89	10190	10440	10100	13150	7090	10120	10300.16	3.40	10060	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3161	17.33	1.45	12	1.54	595.00	7110.00	12380	20240529	-16.72	6890	20231031	49.64	12380	-16.72	20240529	7560	36.38	20240228	12380	-16.72	20240529	6890	49.64	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
119	20240607	110411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	150	2	1.48	4283570410	415616	31.68	10190	10440	10100	13150	7090	10120	10306.56	3.40	24569	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3149	17.26	1.44	12	1.36	595.00	7110.00	12380	20240529	-17.04	6890	20231031	49.06	12380	-17.04	20240529	7560	35.85	20240228	12380	-17.04	20240529	6890	49.06	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
120	20240607	100411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10410	290	2	2.87	3185751480	309375	23.58	10190	10440	10100	13150	7090	10120	10297.38	3.40	33438	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3192	17.50	1.46	12	1.01	595.00	7110.00	12380	20240529	-15.91	6890	20231031	51.09	12380	-15.91	20240529	7560	37.70	20240228	12380	-15.91	20240529	6890	51.09	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
121	20240607	090408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10140	20	2	0.20	288919020	28450	2.17	10190	10220	10110	13150	7090	10120	10155.33	3.40	-5007	10686	10402	10176	9892	9666	10290	9780	153	3030	500	7280	10	1	30664223	3109	17.04	1.43	12	0.09	595.00	7110.00	12380	20240529	-18.09	6890	20231031	47.17	12380	-18.09	20240529	7560	34.13	20240228	12380	-18.09	20240529	6890	47.17	20231031	7.00	N	036200	500	153 억	1041700	N	N	1	N	N
122	20240605	160408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10120	20	2	0.20	13254673310	1302798	97.51	10370	10460	9950	13130	7070	10100	10174.04	3.68	-61298	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3103	17.01	1.42	12	4.25	595.00	7110.00	12380	20240529	-18.26	6890	20231031	46.88	12380	-18.26	20240529	7560	33.86	20240228	12380	-18.26	20240529	6890	46.88	20231031	7.17	N	036200	500	153 억	1129341	N	N	1	N	N
123	20240605	150409	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	10	2	0.10	12755549320	1253389	93.81	10370	10460	9950	13130	7070	10100	10176.85	3.68	-60394	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3100	16.99	1.42	12	4.09	595.00	7110.00	12380	20240529	-18.34	6890	20231031	46.73	12380	-18.34	20240529	7560	33.73	20240228	12380	-18.34	20240529	6890	46.73	20231031	7.17	N	036200	500	153 억	1129341	N	N	2	N	N
124	20240605	140407	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10140	40	2	0.40	11537104510	1133236	84.82	10370	10460	9950	13130	7070	10100	10180.67	3.68	-55229	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3109	17.04	1.43	12	3.70	595.00	7110.00	12380	20240529	-18.09	6890	20231031	47.17	12380	-18.09	20240529	7560	34.13	20240228	12380	-18.09	20240529	6890	47.17	20231031	7.17	N	036200	500	153 억	1129341	N	N	2	N	N
125	20240605	130410	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10010	-90	5	-0.89	10668657740	1047107	78.37	10370	10460	9950	13130	7070	10100	10188.70	3.68	-62809	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3069	16.82	1.41	12	3.41	595.00	7110.00	12380	20240529	-19.14	6890	20231031	45.28	12380	-19.14	20240529	7560	32.41	20240228	12380	-19.14	20240529	6890	45.28	20231031	7.17	N	036200	500	153 억	1129341	N	N	2	N	N
126	20240605	120408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10020	-80	5	-0.79	10172217200	997527	74.66	10370	10460	9950	13130	7070	10100	10197.44	3.68	-51732	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3073	16.84	1.41	12	3.25	595.00	7110.00	12380	20240529	-19.06	6890	20231031	45.43	12380	-19.06	20240529	7560	32.54	20240228	12380	-19.06	20240529	6890	45.43	20231031	7.17	N	036200	500	153 억	1129341	N	N	2	N	N
127	20240605	110409	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10010	-90	5	-0.89	9623358730	942628	70.55	10370	10460	9950	13130	7070	10100	10209.07	3.68	-44932	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3069	16.82	1.41	12	3.07	595.00	7110.00	12380	20240529	-19.14	6890	20231031	45.28	12380	-19.14	20240529	7560	32.41	20240228	12380	-19.14	20240529	6890	45.28	20231031	7.17	N	036200	500	153 억	1129341	N	N	2	N	N
128	20240605	100410	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10040	-60	5	-0.59	7418840590	722082	54.04	10370	10460	10000	13130	7070	10100	10274.24	3.68	-5483	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3079	16.87	1.41	12	2.35	595.00	7110.00	12380	20240529	-18.90	6890	20231031	45.72	12380	-18.90	20240529	7560	32.80	20240228	12380	-18.90	20240529	6890	45.72	20231031	7.17	N	036200	500	153 억	1129341	N	N	2	N	N
129	20240605	090408	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	200	2	1.98	1932896460	186346	13.95	10370	10420	10290	13130	7070	10100	10372.62	3.68	11679	10920	10510	10280	9870	9640	10395	9755	153	3030	500	7270	10	1	30664223	3158	17.31	1.45	12	0.61	595.00	7110.00	12380	20240529	-16.80	6890	20231031	49.49	12380	-16.80	20240529	7560	36.24	20240228	12380	-16.80	20240529	6890	49.49	20231031	7.17	N	036200	500	153 억	1129341	N	N	2	N	N
130	20240604	160405	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	-390	5	-3.72	13238011150	1277051	95.95	10460	10690	10050	13630	7350	10490	10366.61	3.73	-19496	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3097	16.97	1.42	12	4.16	595.00	7110.00	12380	20240529	-18.42	6890	20231031	46.59	12380	-18.42	20240529	7560	33.60	20240228	12380	-18.42	20240529	6890	46.59	20231031	7.08	N	036200	500	153 억	1142544	N	N	2	N	N
131	20240604	150406	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	-410	5	-3.91	12263579880	1180482	88.69	10460	10690	10050	13630	7350	10490	10388.62	3.73	-35662	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3091	16.94	1.42	12	3.85	595.00	7110.00	12380	20240529	-18.58	6890	20231031	46.30	12380	-18.58	20240529	7560	33.33	20240228	12380	-18.58	20240529	6890	46.30	20231031	7.08	N	036200	500	153 억	1142544	N	N	3	N	N
132	20240604	140407	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	-190	5	-1.81	8861084230	845241	63.50	10460	10690	10270	13630	7350	10490	10483.50	3.73	-62065	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3158	17.31	1.45	12	2.76	595.00	7110.00	12380	20240529	-16.80	6890	20231031	49.49	12380	-16.80	20240529	7560	36.24	20240228	12380	-16.80	20240529	6890	49.49	20231031	7.08	N	036200	500	153 억	1142544	N	N	3	N	N
133	20240604	130405	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10430	-60	5	-0.57	7186127690	683598	51.36	10460	10690	10340	13630	7350	10490	10512.21	3.73	-54400	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3198	17.53	1.47	12	2.23	595.00	7110.00	12380	20240529	-15.75	6890	20231031	51.38	12380	-15.75	20240529	7560	37.96	20240228	12380	-15.75	20240529	6890	51.38	20231031	7.08	N	036200	500	153 억	1142544	N	N	3	N	N
134	20240604	120405	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10420	-70	5	-0.67	6778430760	644609	48.43	10460	10690	10340	13630	7350	10490	10515.57	3.73	-47423	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3195	17.51	1.47	12	2.10	595.00	7110.00	12380	20240529	-15.83	6890	20231031	51.23	12380	-15.83	20240529	7560	37.83	20240228	12380	-15.83	20240529	6890	51.23	20231031	7.08	N	036200	500	153 억	1142544	N	N	3	N	N
135	20240604	110403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10490	0	3	0.00	5922449100	562813	42.29	10460	10690	10340	13630	7350	10490	10522.95	3.73	-36991	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3217	17.63	1.48	12	1.84	595.00	7110.00	12380	20240529	-15.27	6890	20231031	52.25	12380	-15.27	20240529	7560	38.76	20240228	12380	-15.27	20240529	6890	52.25	20231031	7.08	N	036200	500	153 억	1142544	N	N	3	N	N
136	20240604	100403	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10500	10	2	0.10	4948562410	470182	35.33	10460	10690	10340	13630	7350	10490	10524.78	3.73	-19162	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3220	17.65	1.48	12	1.53	595.00	7110.00	12380	20240529	-15.19	6890	20231031	52.39	12380	-15.19	20240529	7560	38.89	20240228	12380	-15.19	20240529	6890	52.39	20231031	7.08	N	036200	500	153 억	1142544	N	N	3	N	N
137	20240604	090406	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	20	2	0.19	697577640	66354	4.99	10460	10590	10460	13630	7350	10490	10512.99	3.73	512	10950	10720	10490	10260	10030	10605	10145	153	3140	500	7550	10	1	30664223	3223	17.66	1.48	12	0.22	595.00	7110.00	12380	20240529	-15.11	6890	20231031	52.54	12380	-15.11	20240529	7560	39.02	20240228	12380	-15.11	20240529	6890	52.54	20231031	7.08	N	036200	500	153 억	1142544	N	N	3	N	N
138	20240603	160401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10490	-100	5	-0.94	13599847530	1295786	59.21	10660	10720	10260	13760	7420	10590	10495.35	3.84	-76862	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3217	17.63	1.48	12	4.23	595.00	7110.00	12380	20240529	-15.27	6890	20231031	52.25	12380	-15.27	20240529	7560	38.76	20240228	12380	-15.27	20240529	6890	52.25	20231031	6.52	N	036200	500	153 억	1176905	N	N	3	N	N
139	20240603	150402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-80	5	-0.76	12729586170	1212825	55.42	10660	10720	10260	13760	7420	10590	10495.71	3.84	-88759	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3223	17.66	1.48	12	3.96	595.00	7110.00	12380	20240529	-15.11	6890	20231031	52.54	12380	-15.11	20240529	7560	39.02	20240228	12380	-15.11	20240529	6890	52.54	20231031	6.52	N	036200	500	153 억	1176905	N	N	0	N	N
140	20240603	140400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10520	-70	5	-0.66	11368021900	1083974	49.53	10660	10720	10260	13760	7420	10590	10487.23	3.84	-79765	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3226	17.68	1.48	12	3.53	595.00	7110.00	12380	20240529	-15.02	6890	20231031	52.69	12380	-15.02	20240529	7560	39.15	20240228	12380	-15.02	20240529	6890	52.69	20231031	6.52	N	036200	500	153 억	1176905	N	N	0	N	N
141	20240603	130401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10530	-60	5	-0.57	10441008970	995989	45.51	10660	10720	10260	13760	7420	10590	10482.92	3.84	-70907	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3229	17.70	1.48	12	3.25	595.00	7110.00	12380	20240529	-14.94	6890	20231031	52.83	12380	-14.94	20240529	7560	39.29	20240228	12380	-14.94	20240529	6890	52.83	20231031	6.52	N	036200	500	153 억	1176905	N	N	0	N	N
142	20240603	120401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	-240	5	-2.27	9159835960	873563	39.91	10660	10720	10260	13760	7420	10590	10485.45	3.84	-74099	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3174	17.39	1.46	12	2.85	595.00	7110.00	12380	20240529	-16.40	6890	20231031	50.22	12380	-16.40	20240529	7560	36.90	20240228	12380	-16.40	20240529	6890	50.22	20231031	6.52	N	036200	500	153 억	1176905	N	N	0	N	N
143	20240603	110359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10330	-260	5	-2.46	7631999600	725311	33.14	10660	10720	10300	13760	7420	10590	10522.26	3.84	-89178	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3168	17.36	1.45	12	2.37	595.00	7110.00	12380	20240529	-16.56	6890	20231031	49.93	12380	-16.56	20240529	7560	36.64	20240228	12380	-16.56	20240529	6890	49.93	20231031	6.52	N	036200	500	153 억	1176905	N	N	0	N	N
144	20240603	100357	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10480	-110	5	-1.04	5090167140	480910	21.97	10660	10720	10430	13760	7420	10590	10584.43	3.84	-92298	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3214	17.61	1.47	12	1.57	595.00	7110.00	12380	20240529	-15.35	6890	20231031	52.10	12380	-15.35	20240529	7560	38.62	20240228	12380	-15.35	20240529	6890	52.10	20231031	6.52	N	036200	500	153 억	1176905	N	N	0	N	N
145	20240603	090358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10620	30	2	0.28	1223533130	114924	5.25	10660	10720	10580	13760	7420	10590	10647.10	3.84	-22197	11303	10946	10733	10376	10163	10840	10270	153	3170	500	7620	10	1	30664223	3257	17.85	1.49	12	0.37	595.00	7110.00	12380	20240529	-14.22	6890	20231031	54.14	12380	-14.22	20240529	7560	40.48	20240228	12380	-14.22	20240529	6890	54.14	20231031	6.52	N	036200	500	153 억	1176905	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History