KissMeData/059120/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	160602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9650	20	2	0.21	317989330	32928	57.91	9600	9740	9600	12510	6750	9630	9657.11	1.28	-2449	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	941	189.22	1.98	12	0.34	51.00	4867.00	14280	20240322	-32.42	7550	20231027	27.81	14280	-32.42	20240322	8870	8.79	20240206	14280	-32.42	20240322	7550	27.81	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
3	20240628	150614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9660	30	2	0.31	282368960	29231	51.41	9600	9740	9600	12510	6750	9630	9659.91	1.28	-2185	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	942	189.41	1.98	12	0.30	51.00	4867.00	14280	20240322	-32.35	7550	20231027	27.95	14280	-32.35	20240322	8870	8.91	20240206	14280	-32.35	20240322	7550	27.95	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
4	20240628	140613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9640	10	2	0.10	215378060	22274	39.18	9600	9740	9600	12510	6750	9630	9669.48	1.28	821	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	940	189.02	1.98	12	0.23	51.00	4867.00	14280	20240322	-32.49	7550	20231027	27.68	14280	-32.49	20240322	8870	8.68	20240206	14280	-32.49	20240322	7550	27.68	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
5	20240628	130613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9700	70	2	0.73	190762670	19725	34.69	9600	9740	9600	12510	6750	9630	9671.11	1.28	528	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	946	190.20	1.99	12	0.20	51.00	4867.00	14280	20240322	-32.07	7550	20231027	28.48	14280	-32.07	20240322	8870	9.36	20240206	14280	-32.07	20240322	7550	28.48	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
6	20240628	120612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9690	60	2	0.62	169611190	17541	30.85	9600	9740	9600	12510	6750	9630	9669.41	1.28	603	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	945	190.00	1.99	12	0.18	51.00	4867.00	14280	20240322	-32.14	7550	20231027	28.34	14280	-32.14	20240322	8870	9.24	20240206	14280	-32.14	20240322	7550	28.34	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
7	20240628	110603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9660	30	2	0.31	157728150	16312	28.69	9600	9740	9600	12510	6750	9630	9669.46	1.28	657	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	942	189.41	1.98	12	0.17	51.00	4867.00	14280	20240322	-32.35	7550	20231027	27.95	14280	-32.35	20240322	8870	8.91	20240206	14280	-32.35	20240322	7550	27.95	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
8	20240628	100600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9700	70	2	0.73	103632310	10709	18.84	9600	9740	9600	12510	6750	9630	9677.12	1.28	2210	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	946	190.20	1.99	12	0.11	51.00	4867.00	14280	20240322	-32.07	7550	20231027	28.48	14280	-32.07	20240322	8870	9.36	20240206	14280	-32.07	20240322	7550	28.48	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
9	20240628	090601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9690	60	2	0.62	10576460	1098	1.93	9600	9740	9600	12510	6750	9630	9632.48	1.28	40	9836	9732	9656	9552	9476	9695	9515	51	2880	500	6930	10	1	9748596	945	190.00	1.99	12	0.01	51.00	4867.00	14280	20240322	-32.14	7550	20231027	28.34	14280	-32.14	20240322	8870	9.24	20240206	14280	-32.14	20240322	7550	28.34	20231027	7.77	N	059120	500	50 억	124926	N	N	0	N	N
10	20240627	160556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9630	-120	5	-1.23	534531980	55296	66.05	9710	9760	9580	12670	6830	9750	9666.78	1.24	3806	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	939	188.82	1.98	12	0.57	51.00	4867.00	14280	20240322	-32.56	7550	20231027	27.55	14280	-32.56	20240322	8870	8.57	20240206	14280	-32.56	20240322	7550	27.55	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
11	20240627	150602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9700	-50	5	-0.51	457315440	47304	56.50	9710	9760	9580	12670	6830	9750	9667.47	1.24	3667	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	946	190.20	1.99	12	0.49	51.00	4867.00	14280	20240322	-32.07	7550	20231027	28.48	14280	-32.07	20240322	8870	9.36	20240206	14280	-32.07	20240322	7550	28.48	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
12	20240627	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9690	-60	5	-0.62	369544020	38273	45.71	9710	9760	9580	12670	6830	9750	9655.31	1.24	3445	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	945	190.00	1.99	12	0.39	51.00	4867.00	14280	20240322	-32.14	7550	20231027	28.34	14280	-32.14	20240322	8870	9.24	20240206	14280	-32.14	20240322	7550	28.34	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
13	20240627	130559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9670	-80	5	-0.82	326652480	33852	40.43	9710	9760	9580	12670	6830	9750	9649.24	1.24	1543	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	943	189.61	1.99	12	0.35	51.00	4867.00	14280	20240322	-32.28	7550	20231027	28.08	14280	-32.28	20240322	8870	9.02	20240206	14280	-32.28	20240322	7550	28.08	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
14	20240627	120602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9650	-100	5	-1.03	299848110	31083	37.13	9710	9760	9580	12670	6830	9750	9646.47	1.24	1311	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	941	189.22	1.98	12	0.32	51.00	4867.00	14280	20240322	-32.42	7550	20231027	27.81	14280	-32.42	20240322	8870	8.79	20240206	14280	-32.42	20240322	7550	27.81	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
15	20240627	110601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9650	-100	5	-1.03	227508900	23575	28.16	9710	9760	9580	12670	6830	9750	9650.16	1.24	1182	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	941	189.22	1.98	12	0.24	51.00	4867.00	14280	20240322	-32.42	7550	20231027	27.81	14280	-32.42	20240322	8870	8.79	20240206	14280	-32.42	20240322	7550	27.81	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
16	20240627	100600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9690	-60	5	-0.62	177068250	18363	21.93	9710	9750	9580	12670	6830	9750	9642.28	1.24	1542	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	945	190.00	1.99	12	0.19	51.00	4867.00	14280	20240322	-32.14	7550	20231027	28.34	14280	-32.14	20240322	8870	9.24	20240206	14280	-32.14	20240322	7550	28.34	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
17	20240627	090600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9660	-90	5	-0.92	50769400	5237	6.26	9710	9750	9660	12670	6830	9750	9693.67	1.24	348	10110	9930	9760	9580	9410	10020	9670	51	2920	500	7020	10	1	9748596	942	189.41	1.98	12	0.05	51.00	4867.00	14280	20240322	-32.35	7550	20231027	27.95	14280	-32.35	20240322	8870	8.91	20240206	14280	-32.35	20240322	7550	27.95	20231027	7.72	N	059120	500	50 억	121127	N	N	68	N	N
18	20240626	160558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9750	70	2	0.72	809176160	83025	12.23	9710	9940	9590	12580	6780	9680	9746.17	1.13	9607	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	950	191.18	2.00	12	0.85	51.00	4867.00	14280	20240322	-31.72	7550	20231027	29.14	14280	-31.72	20240322	8870	9.92	20240206	14280	-31.72	20240322	7550	29.14	20231027	7.81	N	059120	500	50 억	110287	N	N	68	N	N
19	20240626	150600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9780	100	2	1.03	689439960	70767	10.42	9710	9940	9590	12580	6780	9680	9742.39	1.13	3740	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	953	191.76	2.01	12	0.73	51.00	4867.00	14280	20240322	-31.51	7550	20231027	29.54	14280	-31.51	20240322	8870	10.26	20240206	14280	-31.51	20240322	7550	29.54	20231027	7.81	N	059120	500	50 억	110287	N	N	214	N	N
20	20240626	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9800	120	2	1.24	558567910	57413	8.46	9710	9940	9590	12580	6780	9680	9728.94	1.13	1996	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	955	192.16	2.01	12	0.59	51.00	4867.00	14280	20240322	-31.37	7550	20231027	29.80	14280	-31.37	20240322	8870	10.48	20240206	14280	-31.37	20240322	7550	29.80	20231027	7.81	N	059120	500	50 억	110287	N	N	214	N	N
21	20240626	130600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9720	40	2	0.41	527089730	54186	7.98	9710	9940	9590	12580	6780	9680	9727.42	1.13	902	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	948	190.59	2.00	12	0.56	51.00	4867.00	14280	20240322	-31.93	7550	20231027	28.74	14280	-31.93	20240322	8870	9.58	20240206	14280	-31.93	20240322	7550	28.74	20231027	7.81	N	059120	500	50 억	110287	N	N	214	N	N
22	20240626	120559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9690	10	2	0.10	478122120	49144	7.24	9710	9940	9590	12580	6780	9680	9729.00	1.13	-869	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	945	190.00	1.99	12	0.50	51.00	4867.00	14280	20240322	-32.14	7550	20231027	28.34	14280	-32.14	20240322	8870	9.24	20240206	14280	-32.14	20240322	7550	28.34	20231027	7.81	N	059120	500	50 억	110287	N	N	214	N	N
23	20240626	110559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9810	130	2	1.34	407573400	41895	6.17	9710	9940	9590	12580	6780	9680	9728.45	1.13	463	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	956	192.35	2.02	12	0.43	51.00	4867.00	14280	20240322	-31.30	7550	20231027	29.93	14280	-31.30	20240322	8870	10.60	20240206	14280	-31.30	20240322	7550	29.93	20231027	7.81	N	059120	500	50 억	110287	N	N	214	N	N
24	20240626	100558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9650	-30	5	-0.31	211652200	21844	3.22	9710	9780	9590	12580	6780	9680	9689.26	1.13	-2463	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	941	189.22	1.98	12	0.22	51.00	4867.00	14280	20240322	-32.42	7550	20231027	27.81	14280	-32.42	20240322	8870	8.79	20240206	14280	-32.42	20240322	7550	27.81	20231027	7.81	N	059120	500	50 억	110287	N	N	214	N	N
25	20240626	090559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9650	-30	5	-0.31	55759820	5778	0.85	9710	9710	9590	12580	6780	9680	9650.37	1.13	-1806	11020	10350	9800	9130	8580	10685	9465	51	2900	500	6960	10	1	9748596	941	189.22	1.98	12	0.06	51.00	4867.00	14280	20240322	-32.42	7550	20231027	27.81	14280	-32.42	20240322	8870	8.79	20240206	14280	-32.42	20240322	7550	27.81	20231027	7.81	N	059120	500	50 억	110287	N	N	214	N	N
26	20240625	160558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9680	230	2	2.43	6740773510	677409	338.98	9410	10470	9250	12280	6620	9450	9950.86	1.69	-53898	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	944	189.80	1.99	12	6.95	51.00	4867.00	14280	20240322	-32.21	7550	20231027	28.21	14280	-32.21	20240322	8870	9.13	20240206	14280	-32.21	20240322	7550	28.21	20231027	7.87	N	059120	500	50 억	164926	N	N	214	N	N
27	20240625	150559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9700	250	2	2.65	6630966730	666074	333.31	9410	10470	9250	12280	6620	9450	9955.30	1.69	-57540	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	946	190.20	1.99	12	6.83	51.00	4867.00	14280	20240322	-32.07	7550	20231027	28.48	14280	-32.07	20240322	8870	9.36	20240206	14280	-32.07	20240322	7550	28.48	20231027	7.87	N	059120	500	50 억	164926	N	N	0	N	N
28	20240625	140558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9730	280	2	2.96	6453606840	647798	324.17	9410	10470	9250	12280	6620	9450	9962.38	1.69	-62690	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	949	190.78	2.00	12	6.65	51.00	4867.00	14280	20240322	-31.86	7550	20231027	28.87	14280	-31.86	20240322	8870	9.70	20240206	14280	-31.86	20240322	7550	28.87	20231027	7.87	N	059120	500	50 억	164926	N	N	0	N	N
29	20240625	130559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9740	290	2	3.07	6270356880	629031	314.78	9410	10470	9250	12280	6620	9450	9968.28	1.69	-58467	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	950	190.98	2.00	12	6.45	51.00	4867.00	14280	20240322	-31.79	7550	20231027	29.01	14280	-31.79	20240322	8870	9.81	20240206	14280	-31.79	20240322	7550	29.01	20231027	7.87	N	059120	500	50 억	164926	N	N	0	N	N
30	20240625	120601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9800	350	2	3.70	6018255660	603165	301.83	9410	10470	9250	12280	6620	9450	9977.79	1.69	-57633	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	955	192.16	2.01	12	6.19	51.00	4867.00	14280	20240322	-31.37	7550	20231027	29.80	14280	-31.37	20240322	8870	10.48	20240206	14280	-31.37	20240322	7550	29.80	20231027	7.87	N	059120	500	50 억	164926	N	N	0	N	N
31	20240625	110602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	720	2	7.62	4417693880	441551	220.96	9410	10470	9250	12280	6620	9450	10004.95	1.69	-43454	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	991	199.41	2.09	12	4.53	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.87	N	059120	500	50 억	164926	N	N	0	N	N
32	20240625	100558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9390	-60	5	-0.63	299917310	31881	15.95	9410	9590	9250	12280	6620	9450	9407.40	1.69	-5662	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	915	184.12	1.93	12	0.33	51.00	4867.00	14280	20240322	-34.24	7550	20231027	24.37	14280	-34.24	20240322	8870	5.86	20240206	14280	-34.24	20240322	7550	24.37	20231027	7.87	N	059120	500	50 억	164926	N	N	0	N	N
33	20240625	090559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9510	60	2	0.63	46542910	4925	2.46	9410	9590	9410	12280	6620	9450	9450.34	1.69	1706	10170	9810	9630	9270	9090	9720	9180	51	2830	500	6800	10	1	9748596	927	186.47	1.95	12	0.05	51.00	4867.00	14280	20240322	-33.40	7550	20231027	25.96	14280	-33.40	20240322	8870	7.22	20240206	14280	-33.40	20240322	7550	25.96	20231027	7.87	N	059120	500	50 억	164926	N	N	0	N	N
34	20240624	160556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9450	-530	5	-5.31	1906847130	197586	148.79	9990	9990	9450	12970	6990	9980	9650.90	2.21	-50698	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	921	185.29	1.94	12	2.03	51.00	4867.00	14280	20240322	-33.82	7550	20231027	25.17	14280	-33.82	20240322	8870	6.54	20240206	14280	-33.82	20240322	7550	25.17	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
35	20240624	150557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9510	-470	5	-4.71	1777281030	183903	138.49	9990	9990	9480	12970	6990	9980	9664.23	2.21	-48968	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	927	186.47	1.95	12	1.89	51.00	4867.00	14280	20240322	-33.40	7550	20231027	25.96	14280	-33.40	20240322	8870	7.22	20240206	14280	-33.40	20240322	7550	25.96	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
36	20240624	140557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9510	-470	5	-4.71	1574509850	162545	122.40	9990	9990	9490	12970	6990	9980	9686.61	2.21	-45360	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	927	186.47	1.95	12	1.67	51.00	4867.00	14280	20240322	-33.40	7550	20231027	25.96	14280	-33.40	20240322	8870	7.22	20240206	14280	-33.40	20240322	7550	25.96	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
37	20240624	130555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9580	-400	5	-4.01	1283935530	132076	99.46	9990	9990	9550	12970	6990	9980	9721.19	2.21	-41951	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	934	187.84	1.97	12	1.35	51.00	4867.00	14280	20240322	-32.91	7550	20231027	26.89	14280	-32.91	20240322	8870	8.00	20240206	14280	-32.91	20240322	7550	26.89	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
38	20240624	120557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9590	-390	5	-3.91	1193251750	122617	92.34	9990	9990	9550	12970	6990	9980	9731.54	2.21	-39995	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	935	188.04	1.97	12	1.26	51.00	4867.00	14280	20240322	-32.84	7550	20231027	27.02	14280	-32.84	20240322	8870	8.12	20240206	14280	-32.84	20240322	7550	27.02	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
39	20240624	110559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9630	-350	5	-3.51	983906990	100782	75.89	9990	9990	9600	12970	6990	9980	9762.73	2.21	-36754	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	939	188.82	1.98	12	1.03	51.00	4867.00	14280	20240322	-32.56	7550	20231027	27.55	14280	-32.56	20240322	8870	8.57	20240206	14280	-32.56	20240322	7550	27.55	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
40	20240624	100557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9800	-180	5	-1.80	465134730	47322	35.64	9990	9990	9760	12970	6990	9980	9829.14	2.21	-14114	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	955	192.16	2.01	12	0.49	51.00	4867.00	14280	20240322	-31.37	7550	20231027	29.80	14280	-31.37	20240322	8870	10.48	20240206	14280	-31.37	20240322	7550	29.80	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
41	20240624	090557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9870	-110	5	-1.10	89034060	8992	6.77	9990	9990	9850	12970	6990	9980	9901.47	2.21	-1818	10300	10140	10040	9880	9780	10090	9830	51	2990	500	7180	10	1	9748596	962	193.53	2.03	12	0.09	51.00	4867.00	14280	20240322	-30.88	7550	20231027	30.73	14280	-30.88	20240322	8870	11.27	20240206	14280	-30.88	20240322	7550	30.73	20231027	7.84	N	059120	500	50 억	215614	N	N	0	N	N
42	20240621	160537	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9980	-180	5	-1.77	1307492350	130894	153.09	10160	10200	9940	13200	7120	10160	9988.68	2.42	-20222	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	973	195.69	2.05	12	1.34	51.00	4867.00	14280	20240322	-30.11	7550	20231027	32.19	14280	-30.11	20240322	8870	12.51	20240206	14280	-30.11	20240322	7550	32.19	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
43	20240621	150537	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9970	-190	5	-1.87	1227287330	122850	143.68	10160	10200	9940	13200	7120	10160	9989.82	2.42	-17780	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	972	195.49	2.05	12	1.26	51.00	4867.00	14280	20240322	-30.18	7550	20231027	32.05	14280	-30.18	20240322	8870	12.40	20240206	14280	-30.18	20240322	7550	32.05	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
44	20240621	140538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9990	-170	5	-1.67	1063629080	106443	124.49	10160	10200	9940	13200	7120	10160	9992.13	2.42	-12704	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	974	195.88	2.05	12	1.09	51.00	4867.00	14280	20240322	-30.04	7550	20231027	32.32	14280	-30.04	20240322	8870	12.63	20240206	14280	-30.04	20240322	7550	32.32	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
45	20240621	130539	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9970	-190	5	-1.87	1008560590	100931	118.04	10160	10200	9940	13200	7120	10160	9992.21	2.42	-10410	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	972	195.49	2.05	12	1.04	51.00	4867.00	14280	20240322	-30.18	7550	20231027	32.05	14280	-30.18	20240322	8870	12.40	20240206	14280	-30.18	20240322	7550	32.05	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
46	20240621	120541	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9980	-180	5	-1.77	910909460	91136	106.59	10160	10200	9940	13200	7120	10160	9994.65	2.42	-6288	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	973	195.69	2.05	12	0.93	51.00	4867.00	14280	20240322	-30.11	7550	20231027	32.19	14280	-30.11	20240322	8870	12.51	20240206	14280	-30.11	20240322	7550	32.19	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
47	20240621	110540	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	-160	5	-1.57	788551970	78863	92.23	10160	10200	9940	13200	7120	10160	9998.56	2.42	-4637	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	975	196.08	2.05	12	0.81	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
48	20240621	100537	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10030	-130	5	-1.28	611041740	61088	71.44	10160	10200	9940	13200	7120	10160	10002.07	2.42	-7514	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	978	196.67	2.06	12	0.63	51.00	4867.00	14280	20240322	-29.76	7550	20231027	32.85	14280	-29.76	20240322	8870	13.08	20240206	14280	-29.76	20240322	7550	32.85	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
49	20240621	090540	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10160	0	3	0.00	45538500	4489	5.25	10160	10200	10100	13200	7120	10160	10143.66	2.42	-820	10440	10300	10230	10090	10020	10265	10055	51	3040	500	7310	10	1	9748596	990	199.22	2.09	12	0.05	51.00	4867.00	14280	20240322	-28.85	7550	20231027	34.57	14280	-28.85	20240322	8870	14.54	20240206	14280	-28.85	20240322	7550	34.57	20231027	7.80	N	059120	500	50 억	235837	N	N	0	N	N
50	20240620	160535	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10160	-130	5	-1.26	860347560	83858	52.45	10300	10370	10160	13370	7210	10290	10259.82	2.55	-13459	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	990	199.22	2.09	12	0.86	51.00	4867.00	14280	20240322	-28.85	7550	20231027	34.57	14280	-28.85	20240322	8870	14.54	20240206	14280	-28.85	20240322	7550	34.57	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
51	20240620	150538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10180	-110	5	-1.07	773595340	75329	47.11	10300	10370	10180	13370	7210	10290	10269.54	2.55	-14201	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	992	199.61	2.09	12	0.77	51.00	4867.00	14280	20240322	-28.71	7550	20231027	34.83	14280	-28.71	20240322	8870	14.77	20240206	14280	-28.71	20240322	7550	34.83	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
52	20240620	140536	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10250	-40	5	-0.39	594926230	57831	36.17	10300	10370	10230	13370	7210	10290	10287.32	2.55	-5474	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	999	200.98	2.11	12	0.59	51.00	4867.00	14280	20240322	-28.22	7550	20231027	35.76	14280	-28.22	20240322	8870	15.56	20240206	14280	-28.22	20240322	7550	35.76	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
53	20240620	130537	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	10	2	0.10	530065320	51505	32.21	10300	10370	10230	13370	7210	10290	10291.53	2.55	-4928	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	1004	201.96	2.12	12	0.53	51.00	4867.00	14280	20240322	-27.87	7550	20231027	36.42	14280	-27.87	20240322	8870	16.12	20240206	14280	-27.87	20240322	7550	36.42	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
54	20240620	120536	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	10	2	0.10	463544810	45033	28.17	10300	10370	10230	13370	7210	10290	10293.45	2.55	-2945	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	1004	201.96	2.12	12	0.46	51.00	4867.00	14280	20240322	-27.87	7550	20231027	36.42	14280	-27.87	20240322	8870	16.12	20240206	14280	-27.87	20240322	7550	36.42	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
55	20240620	110538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	-20	5	-0.19	368286040	35755	22.36	10300	10370	10240	13370	7210	10290	10300.28	2.55	966	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	1001	201.37	2.11	12	0.37	51.00	4867.00	14280	20240322	-28.08	7550	20231027	36.03	14280	-28.08	20240322	8870	15.78	20240206	14280	-28.08	20240322	7550	36.03	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
56	20240620	100539	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	10	2	0.10	310445100	30132	18.85	10300	10370	10240	13370	7210	10290	10302.85	2.55	1984	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	1004	201.96	2.12	12	0.31	51.00	4867.00	14280	20240322	-27.87	7550	20231027	36.42	14280	-27.87	20240322	8870	16.12	20240206	14280	-27.87	20240322	7550	36.42	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
57	20240620	090543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10310	20	2	0.19	38594740	3749	2.34	10300	10330	10270	13370	7210	10290	10294.73	2.55	-1203	10536	10412	10276	10152	10016	10345	10085	51	3080	500	7400	10	1	9748596	1005	202.16	2.12	12	0.04	51.00	4867.00	14280	20240322	-27.80	7550	20231027	36.56	14280	-27.80	20240322	8870	16.23	20240206	14280	-27.80	20240322	7550	36.56	20231027	7.89	N	059120	500	50 억	248740	N	N	0	N	N
58	20240619	160536	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10290	-60	5	-0.58	1619964240	158133	134.27	10350	10400	10140	13450	7250	10350	10244.28	2.47	8171	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	1003	201.76	2.11	12	1.62	51.00	4867.00	14280	20240322	-27.94	7550	20231027	36.29	14280	-27.94	20240322	8870	16.01	20240206	14280	-27.94	20240322	7550	36.29	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
59	20240619	150533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	-50	5	-0.48	1532396510	149607	127.03	10350	10400	10140	13450	7250	10350	10242.81	2.47	3790	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	1004	201.96	2.12	12	1.53	51.00	4867.00	14280	20240322	-27.87	7550	20231027	36.42	14280	-27.87	20240322	8870	16.12	20240206	14280	-27.87	20240322	7550	36.42	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
60	20240619	140539	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10200	-150	5	-1.45	1379289130	134669	114.34	10350	10400	10140	13450	7250	10350	10242.07	2.47	-1204	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	994	200.00	2.10	12	1.38	51.00	4867.00	14280	20240322	-28.57	7550	20231027	35.10	14280	-28.57	20240322	8870	14.99	20240206	14280	-28.57	20240322	7550	35.10	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
61	20240619	130534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	-180	5	-1.74	1273299580	124268	105.51	10350	10400	10140	13450	7250	10350	10246.40	2.47	-4046	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	991	199.41	2.09	12	1.27	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
62	20240619	120534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10220	-130	5	-1.26	1067033180	103986	88.29	10350	10400	10150	13450	7250	10350	10261.32	2.47	-4242	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	996	200.39	2.10	12	1.07	51.00	4867.00	14280	20240322	-28.43	7550	20231027	35.36	14280	-28.43	20240322	8870	15.22	20240206	14280	-28.43	20240322	7550	35.36	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
63	20240619	110535	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	-80	5	-0.77	591050680	57276	48.63	10350	10400	10250	13450	7250	10350	10319.34	2.47	1535	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	1001	201.37	2.11	12	0.59	51.00	4867.00	14280	20240322	-28.08	7550	20231027	36.03	14280	-28.08	20240322	8870	15.78	20240206	14280	-28.08	20240322	7550	36.03	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
64	20240619	100537	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10330	-20	5	-0.19	359473780	34774	29.53	10350	10400	10270	13450	7250	10350	10337.43	2.47	1603	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	1007	202.55	2.12	12	0.36	51.00	4867.00	14280	20240322	-27.66	7550	20231027	36.82	14280	-27.66	20240322	8870	16.46	20240206	14280	-27.66	20240322	7550	36.82	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
65	20240619	090542	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10360	10	2	0.10	69741100	6731	5.72	10350	10400	10350	13450	7250	10350	10361.18	2.47	815	10543	10446	10353	10256	10163	10495	10305	51	3100	500	7450	10	1	9748596	1010	203.14	2.13	12	0.07	51.00	4867.00	14280	20240322	-27.45	7550	20231027	37.22	14280	-27.45	20240322	8870	16.80	20240206	14280	-27.45	20240322	7550	37.22	20231027	7.84	N	059120	500	50 억	240616	N	N	153	N	N
66	20240618	160530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	40	2	0.39	1200685340	116353	55.34	10310	10450	10260	13400	7220	10310	10319.24	2.54	-247	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1009	202.94	2.13	12	1.19	51.00	4867.00	14280	20240322	-27.52	7550	20231027	37.09	14280	-27.52	20240322	8870	16.69	20240206	14280	-27.52	20240322	7550	37.09	20231027	7.86	N	059120	500	50 억	248080	N	N	153	N	N
67	20240618	150529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	10	2	0.10	1120440530	108580	51.64	10310	10450	10260	13400	7220	10310	10319.03	2.54	-1633	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1006	202.35	2.12	12	1.11	51.00	4867.00	14280	20240322	-27.73	7550	20231027	36.69	14280	-27.73	20240322	8870	16.35	20240206	14280	-27.73	20240322	7550	36.69	20231027	7.86	N	059120	500	50 억	248080	N	N	0	N	N
68	20240618	140532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	-40	5	-0.39	988252760	95760	45.54	10310	10450	10260	13400	7220	10310	10320.10	2.54	-4650	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1001	201.37	2.11	12	0.98	51.00	4867.00	14280	20240322	-28.08	7550	20231027	36.03	14280	-28.08	20240322	8870	15.78	20240206	14280	-28.08	20240322	7550	36.03	20231027	7.86	N	059120	500	50 억	248080	N	N	0	N	N
69	20240618	130535	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	10	2	0.10	864605510	83739	39.82	10310	10450	10260	13400	7220	10310	10325.00	2.54	-3144	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1006	202.35	2.12	12	0.86	51.00	4867.00	14280	20240322	-27.73	7550	20231027	36.69	14280	-27.73	20240322	8870	16.35	20240206	14280	-27.73	20240322	7550	36.69	20231027	7.86	N	059120	500	50 억	248080	N	N	0	N	N
70	20240618	120535	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	10	2	0.10	641635850	62061	29.52	10310	10450	10260	13400	7220	10310	10338.80	2.54	402	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1006	202.35	2.12	12	0.64	51.00	4867.00	14280	20240322	-27.73	7550	20231027	36.69	14280	-27.73	20240322	8870	16.35	20240206	14280	-27.73	20240322	7550	36.69	20231027	7.86	N	059120	500	50 억	248080	N	N	0	N	N
71	20240618	110532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10290	-20	5	-0.19	567205990	54852	26.09	10310	10450	10260	13400	7220	10310	10340.66	2.54	-409	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1003	201.76	2.11	12	0.56	51.00	4867.00	14280	20240322	-27.94	7550	20231027	36.29	14280	-27.94	20240322	8870	16.01	20240206	14280	-27.94	20240322	7550	36.29	20231027	7.86	N	059120	500	50 억	248080	N	N	0	N	N
72	20240618	100533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	-40	5	-0.39	370381910	35783	17.02	10310	10450	10260	13400	7220	10310	10350.78	2.54	332	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1001	201.37	2.11	12	0.37	51.00	4867.00	14280	20240322	-28.08	7550	20231027	36.03	14280	-28.08	20240322	8870	15.78	20240206	14280	-28.08	20240322	7550	36.03	20231027	7.86	N	059120	500	50 억	248080	N	N	0	N	N
73	20240618	090538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10390	80	2	0.78	69900170	6741	3.21	10310	10420	10310	13400	7220	10310	10369.44	2.54	2160	10916	10612	10456	10152	9996	10535	10075	51	3090	500	7420	10	1	9748596	1013	203.73	2.13	12	0.07	51.00	4867.00	14280	20240322	-27.24	7550	20231027	37.62	14280	-27.24	20240322	8870	17.14	20240206	14280	-27.24	20240322	7550	37.62	20231027	7.86	N	059120	500	50 억	248080	N	N	0	N	N
74	20240617	160529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10310	-170	5	-1.62	2148064840	204113	68.64	10590	10760	10300	13620	7340	10480	10524.31	2.82	-26689	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1005	202.16	2.12	12	2.09	51.00	4867.00	14280	20240322	-27.80	7550	20231027	36.56	14280	-27.80	20240322	8870	16.23	20240206	14280	-27.80	20240322	7550	36.56	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
75	20240617	150532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	-160	5	-1.53	2064333620	195994	65.91	10590	10760	10300	13620	7340	10480	10532.74	2.82	-28489	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1006	202.35	2.12	12	2.01	51.00	4867.00	14280	20240322	-27.73	7550	20231027	36.69	14280	-27.73	20240322	8870	16.35	20240206	14280	-27.73	20240322	7550	36.69	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
76	20240617	140526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	-130	5	-1.24	1827754180	173073	58.20	10590	10760	10350	13620	7340	10480	10560.78	2.82	-30851	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1009	202.94	2.13	12	1.78	51.00	4867.00	14280	20240322	-27.52	7550	20231027	37.09	14280	-27.52	20240322	8870	16.69	20240206	14280	-27.52	20240322	7550	37.09	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
77	20240617	130527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10380	-100	5	-0.95	1730942230	163736	55.06	10590	10760	10350	13620	7340	10480	10571.77	2.82	-29803	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1012	203.53	2.13	12	1.68	51.00	4867.00	14280	20240322	-27.31	7550	20231027	37.48	14280	-27.31	20240322	8870	17.02	20240206	14280	-27.31	20240322	7550	37.48	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
78	20240617	120528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10380	-100	5	-0.95	1600205340	151127	50.82	10590	10760	10360	13620	7340	10480	10588.77	2.82	-29308	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1012	203.53	2.13	12	1.55	51.00	4867.00	14280	20240322	-27.31	7550	20231027	37.48	14280	-27.31	20240322	8870	17.02	20240206	14280	-27.31	20240322	7550	37.48	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
79	20240617	110524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	30	2	0.29	1245794350	117088	39.37	10590	10760	10480	13620	7340	10480	10640.36	2.82	-22011	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1025	206.08	2.16	12	1.20	51.00	4867.00	14280	20240322	-26.40	7550	20231027	39.21	14280	-26.40	20240322	8870	18.49	20240206	14280	-26.40	20240322	7550	39.21	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
80	20240617	100526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10690	210	2	2.00	1021662900	95875	32.24	10590	10760	10520	13620	7340	10480	10656.94	2.82	-17719	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1042	209.61	2.20	12	0.98	51.00	4867.00	14280	20240322	-25.14	7550	20231027	41.59	14280	-25.14	20240322	8870	20.52	20240206	14280	-25.14	20240322	7550	41.59	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
81	20240617	090528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10630	150	2	1.43	400545450	37553	12.63	10590	10740	10590	13620	7340	10480	10668.14	2.82	-2762	10926	10702	10566	10342	10206	10635	10275	51	3140	500	7540	10	1	9748596	1036	208.43	2.18	12	0.39	51.00	4867.00	14280	20240322	-25.56	7550	20231027	40.79	14280	-25.56	20240322	8870	19.84	20240206	14280	-25.56	20240322	7550	40.79	20231027	7.70	N	059120	500	50 억	274495	N	N	0	N	N
82	20240614	160443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10480	-330	5	-3.05	3086106840	292083	60.69	10770	10790	10430	14050	7570	10810	10565.57	2.68	3699	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1022	205.49	2.15	12	3.00	51.00	4867.00	14280	20240322	-26.61	7550	20231027	38.81	14280	-26.61	20240322	8870	18.15	20240206	14280	-26.61	20240322	7550	38.81	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
83	20240614	150444	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10480	-330	5	-3.05	2749854540	259957	54.02	10770	10790	10450	14050	7570	10810	10577.57	2.68	-4350	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1022	205.49	2.15	12	2.67	51.00	4867.00	14280	20240322	-26.61	7550	20231027	38.81	14280	-26.61	20240322	8870	18.15	20240206	14280	-26.61	20240322	7550	38.81	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
84	20240614	140443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10520	-290	5	-2.68	2370682420	223809	46.51	10770	10790	10500	14050	7570	10810	10591.84	2.68	-8560	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1026	206.27	2.16	12	2.30	51.00	4867.00	14280	20240322	-26.33	7550	20231027	39.34	14280	-26.33	20240322	8870	18.60	20240206	14280	-26.33	20240322	7550	39.34	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
85	20240614	130443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10550	-260	5	-2.41	2132210220	201137	41.79	10770	10790	10500	14050	7570	10810	10600.15	2.68	-6128	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1028	206.86	2.17	12	2.06	51.00	4867.00	14280	20240322	-26.12	7550	20231027	39.74	14280	-26.12	20240322	8870	18.94	20240206	14280	-26.12	20240322	7550	39.74	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
86	20240614	120447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10600	-210	5	-1.94	1974986690	186261	38.70	10770	10790	10500	14050	7570	10810	10602.65	2.68	-4264	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1033	207.84	2.18	12	1.91	51.00	4867.00	14280	20240322	-25.77	7550	20231027	40.40	14280	-25.77	20240322	8870	19.50	20240206	14280	-25.77	20240322	7550	40.40	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
87	20240614	110518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10560	-250	5	-2.31	1781953850	167985	34.91	10770	10790	10500	14050	7570	10810	10607.08	2.68	-6001	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1029	207.06	2.17	12	1.72	51.00	4867.00	14280	20240322	-26.05	7550	20231027	39.87	14280	-26.05	20240322	8870	19.05	20240206	14280	-26.05	20240322	7550	39.87	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
88	20240614	100517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10620	-190	5	-1.76	1206829640	113456	23.58	10770	10790	10550	14050	7570	10810	10636.05	2.68	-428	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1035	208.24	2.18	12	1.16	51.00	4867.00	14280	20240322	-25.63	7550	20231027	40.66	14280	-25.63	20240322	8870	19.73	20240206	14280	-25.63	20240322	7550	40.66	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
89	20240614	090520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10600	-210	5	-1.94	428590310	40080	8.33	10770	10790	10600	14050	7570	10810	10691.57	2.68	-3362	11383	11096	10943	10656	10503	11020	10580	51	3240	500	7780	10	1	9748596	1033	207.84	2.18	12	0.41	51.00	4867.00	14280	20240322	-25.77	7550	20231027	40.40	14280	-25.77	20240322	8870	19.50	20240206	14280	-25.77	20240322	7550	40.40	20231027	8.27	N	059120	500	50 억	260859	N	N	0	N	N
90	20240613	160514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10810	-310	5	-2.79	5133314260	467080	32.08	11120	11230	10790	14450	7790	11120	10988.91	2.54	12545	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1054	211.96	2.22	12	4.79	51.00	4867.00	14280	20240322	-24.30	7550	20231027	43.18	14280	-24.30	20240322	8870	21.87	20240206	14280	-24.30	20240322	7550	43.18	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
91	20240613	150524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10860	-260	5	-2.34	4515607830	409977	28.16	11120	11230	10840	14450	7790	11120	11012.83	2.54	5612	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1059	212.94	2.23	12	4.21	51.00	4867.00	14280	20240322	-23.95	7550	20231027	43.84	14280	-23.95	20240322	8870	22.44	20240206	14280	-23.95	20240322	7550	43.84	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
92	20240613	140517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10940	-180	5	-1.62	3938510480	356964	24.51	11120	11230	10880	14450	7790	11120	11031.98	2.54	2218	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1066	214.51	2.25	12	3.66	51.00	4867.00	14280	20240322	-23.39	7550	20231027	44.90	14280	-23.39	20240322	8870	23.34	20240206	14280	-23.39	20240322	7550	44.90	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
93	20240613	130517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	-40	5	-0.36	3181829320	287956	19.78	11120	11230	10950	14450	7790	11120	11048.31	2.54	4143	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1080	217.25	2.28	12	2.95	51.00	4867.00	14280	20240322	-22.41	7550	20231027	46.75	14280	-22.41	20240322	8870	24.92	20240206	14280	-22.41	20240322	7550	46.75	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
94	20240613	120520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11100	-20	5	-0.18	3005217070	271999	18.68	11120	11230	10950	14450	7790	11120	11047.14	2.54	5951	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1082	217.65	2.28	12	2.79	51.00	4867.00	14280	20240322	-22.27	7550	20231027	47.02	14280	-22.27	20240322	8870	25.14	20240206	14280	-22.27	20240322	7550	47.02	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
95	20240613	110513	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11050	-70	5	-0.63	2604722380	235882	16.20	11120	11230	10950	14450	7790	11120	11040.60	2.54	6858	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1077	216.67	2.27	12	2.42	51.00	4867.00	14280	20240322	-22.62	7550	20231027	46.36	14280	-22.62	20240322	8870	24.58	20240206	14280	-22.62	20240322	7550	46.36	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
96	20240613	100515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11000	-120	5	-1.08	1986909150	179711	12.34	11120	11230	10950	14450	7790	11120	11054.08	2.54	-3998	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1072	215.69	2.26	12	1.84	51.00	4867.00	14280	20240322	-22.97	7550	20231027	45.70	14280	-22.97	20240322	8870	24.01	20240206	14280	-22.97	20240322	7550	45.70	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
97	20240613	090519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	-40	5	-0.36	511848250	46025	3.16	11120	11230	11070	14450	7790	11120	11121.24	2.54	-9848	11926	11522	11286	10882	10646	11725	11085	51	3330	500	8000	10	1	9748596	1080	217.25	2.28	12	0.47	51.00	4867.00	14280	20240322	-22.41	7550	20231027	46.75	14280	-22.41	20240322	8870	24.92	20240206	14280	-22.41	20240322	7550	46.75	20231027	7.49	N	059120	500	50 억	248042	N	N	13	N	N
98	20240612	160510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11120	-200	5	-1.77	16253258490	1433351	16.79	11110	11690	11050	14710	7930	11320	11340.31	1.11	122088	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1084	218.04	2.28	12	14.70	51.00	4867.00	14280	20240322	-22.13	7550	20231027	47.28	14280	-22.13	20240322	8870	25.37	20240206	14280	-22.13	20240322	7550	47.28	20231027	7.54	N	059120	500	50 억	108380	N	N	13	N	N
99	20240612	150517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11140	-180	5	-1.59	15576453060	1372489	16.07	11110	11690	11050	14710	7930	11320	11349.09	1.11	111401	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1086	218.43	2.29	12	14.08	51.00	4867.00	14280	20240322	-21.99	7550	20231027	47.55	14280	-21.99	20240322	8870	25.59	20240206	14280	-21.99	20240322	7550	47.55	20231027	7.54	N	059120	500	50 억	108380	N	N	45	N	N
100	20240612	140514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11210	-110	5	-0.97	14832242790	1305882	15.29	11110	11690	11050	14710	7930	11320	11358.08	1.11	101543	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1093	219.80	2.30	12	13.40	51.00	4867.00	14280	20240322	-21.50	7550	20231027	48.48	14280	-21.50	20240322	8870	26.38	20240206	14280	-21.50	20240322	7550	48.48	20231027	7.54	N	059120	500	50 억	108380	N	N	45	N	N
101	20240612	130512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-100	5	-0.88	14211002600	1250430	14.64	11110	11690	11050	14710	7930	11320	11364.96	1.11	95471	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1094	220.00	2.31	12	12.83	51.00	4867.00	14280	20240322	-21.43	7550	20231027	48.61	14280	-21.43	20240322	8870	26.49	20240206	14280	-21.43	20240322	7550	48.61	20231027	7.54	N	059120	500	50 억	108380	N	N	45	N	N
102	20240612	120512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11160	-160	5	-1.41	13247439750	1163907	13.63	11110	11690	11060	14710	7930	11320	11381.96	1.11	80235	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1088	218.82	2.29	12	11.94	51.00	4867.00	14280	20240322	-21.85	7550	20231027	47.81	14280	-21.85	20240322	8870	25.82	20240206	14280	-21.85	20240322	7550	47.81	20231027	7.54	N	059120	500	50 억	108380	N	N	45	N	N
103	20240612	110510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-100	5	-0.88	12159741450	1066575	12.49	11110	11690	11060	14710	7930	11320	11400.87	1.11	64522	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1094	220.00	2.31	12	10.94	51.00	4867.00	14280	20240322	-21.43	7550	20231027	48.61	14280	-21.43	20240322	8870	26.49	20240206	14280	-21.43	20240322	7550	48.61	20231027	7.54	N	059120	500	50 억	108380	N	N	45	N	N
104	20240612	100512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11360	40	2	0.35	10051493360	880513	10.31	11110	11690	11060	14710	7930	11320	11415.69	1.11	50904	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1107	222.75	2.33	12	9.03	51.00	4867.00	14280	20240322	-20.45	7550	20231027	50.46	14280	-20.45	20240322	8870	28.07	20240206	14280	-20.45	20240322	7550	50.46	20231027	7.54	N	059120	500	50 억	108380	N	N	45	N	N
105	20240612	090512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11200	-120	5	-1.06	1461644370	131085	1.54	11110	11260	11060	14710	7930	11320	11148.06	1.11	11955	14540	12930	11540	9930	8540	13735	10735	51	3390	500	8150	10	1	9748596	1092	219.61	2.30	12	1.34	51.00	4867.00	14280	20240322	-21.57	7550	20231027	48.34	14280	-21.57	20240322	8870	26.27	20240206	14280	-21.57	20240322	7550	48.34	20231027	7.54	N	059120	500	50 억	108380	N	N	45	N	N
106	20240610	160506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10230	170	2	1.69	630988650	62352	159.68	10060	10230	9970	13070	7050	10060	10119.52	1.05	304	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	997	200.59	2.10	12	0.64	51.00	4867.00	14280	20240322	-28.36	7550	20231027	35.50	14280	-28.36	20240322	8870	15.33	20240206	14280	-28.36	20240322	7550	35.50	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
107	20240610	150513	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10190	130	2	1.29	529331220	52368	134.11	10060	10220	9970	13070	7050	10060	10107.91	1.05	4982	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	993	199.80	2.09	12	0.54	51.00	4867.00	14280	20240322	-28.64	7550	20231027	34.97	14280	-28.64	20240322	8870	14.88	20240206	14280	-28.64	20240322	7550	34.97	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
108	20240610	140509	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	40	2	0.40	400119210	39632	101.49	10060	10180	9970	13070	7050	10060	10095.86	1.05	483	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	985	198.04	2.08	12	0.41	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
109	20240610	130508	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	30	2	0.30	334391230	33128	84.84	10060	10180	9970	13070	7050	10060	10093.92	1.05	-4189	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	984	197.84	2.07	12	0.34	51.00	4867.00	14280	20240322	-29.34	7550	20231027	33.64	14280	-29.34	20240322	8870	13.75	20240206	14280	-29.34	20240322	7550	33.64	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
110	20240610	120510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	50	2	0.50	298900460	29613	75.84	10060	10180	9970	13070	7050	10060	10093.56	1.05	-4418	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	986	198.24	2.08	12	0.30	51.00	4867.00	14280	20240322	-29.20	7550	20231027	33.91	14280	-29.20	20240322	8870	13.98	20240206	14280	-29.20	20240322	7550	33.91	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
111	20240610	110512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	50	2	0.50	267298290	26485	67.83	10060	10180	9970	13070	7050	10060	10092.44	1.05	-5172	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	986	198.24	2.08	12	0.27	51.00	4867.00	14280	20240322	-29.20	7550	20231027	33.91	14280	-29.20	20240322	8870	13.98	20240206	14280	-29.20	20240322	7550	33.91	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
112	20240610	100507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	0	3	0.00	205833600	20379	52.19	10060	10180	9970	13070	7050	10060	10100.28	1.05	-5242	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	981	197.25	2.07	12	0.21	51.00	4867.00	14280	20240322	-29.55	7550	20231027	33.25	14280	-29.55	20240322	8870	13.42	20240206	14280	-29.55	20240322	7550	33.25	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
113	20240610	090514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	20	2	0.20	46935570	4670	11.96	10060	10080	9970	13070	7050	10060	10050.44	1.05	-1843	10160	10110	10050	10000	9940	10135	10025	51	3010	500	7240	10	1	9748596	983	197.65	2.07	12	0.05	51.00	4867.00	14280	20240322	-29.41	7550	20231027	33.51	14280	-29.41	20240322	8870	13.64	20240206	14280	-29.41	20240322	7550	33.51	20231027	7.61	N	059120	500	50 억	102768	N	N	55	N	N
114	20240607	160524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	0	3	0.00	388410430	38699	65.42	10010	10100	9990	13070	7050	10060	10036.46	1.02	3617	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	981	197.25	2.07	12	0.40	51.00	4867.00	14280	20240322	-29.55	7550	20231027	33.25	14280	-29.55	20240322	8870	13.42	20240206	14280	-29.55	20240322	7550	33.25	20231027	7.64	N	059120	500	50 억	99112	N	N	55	N	N
115	20240607	150529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10040	-20	5	-0.20	343822620	34255	57.91	10010	10100	9990	13070	7050	10060	10037.15	1.02	3345	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	979	196.86	2.06	12	0.35	51.00	4867.00	14280	20240322	-29.69	7550	20231027	32.98	14280	-29.69	20240322	8870	13.19	20240206	14280	-29.69	20240322	7550	32.98	20231027	7.64	N	059120	500	50 억	99112	N	N	0	N	N
116	20240607	140526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10040	-20	5	-0.20	269697000	26877	45.43	10010	10100	9990	13070	7050	10060	10034.49	1.02	2560	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	979	196.86	2.06	12	0.28	51.00	4867.00	14280	20240322	-29.69	7550	20231027	32.98	14280	-29.69	20240322	8870	13.19	20240206	14280	-29.69	20240322	7550	32.98	20231027	7.64	N	059120	500	50 억	99112	N	N	0	N	N
117	20240607	130520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10030	-30	5	-0.30	241541020	24073	40.69	10010	10100	9990	13070	7050	10060	10033.69	1.02	2425	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	978	196.67	2.06	12	0.25	51.00	4867.00	14280	20240322	-29.76	7550	20231027	32.85	14280	-29.76	20240322	8870	13.08	20240206	14280	-29.76	20240322	7550	32.85	20231027	7.64	N	059120	500	50 억	99112	N	N	0	N	N
118	20240607	120525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10020	-40	5	-0.40	194930490	19427	32.84	10010	10100	9990	13070	7050	10060	10034.00	1.02	2513	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	977	196.47	2.06	12	0.20	51.00	4867.00	14280	20240322	-29.83	7550	20231027	32.72	14280	-29.83	20240322	8870	12.97	20240206	14280	-29.83	20240322	7550	32.72	20231027	7.64	N	059120	500	50 억	99112	N	N	0	N	N
119	20240607	110522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9990	-70	5	-0.70	173458970	17283	29.22	10010	10100	9990	13070	7050	10060	10036.39	1.02	2987	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	974	195.88	2.05	12	0.18	51.00	4867.00	14280	20240322	-30.04	7550	20231027	32.32	14280	-30.04	20240322	8870	12.63	20240206	14280	-30.04	20240322	7550	32.32	20231027	7.64	N	059120	500	50 억	99112	N	N	0	N	N
120	20240607	100524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	20	2	0.20	123521890	12297	20.79	10010	10100	10000	13070	7050	10060	10044.88	1.02	3467	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	983	197.65	2.07	12	0.13	51.00	4867.00	14280	20240322	-29.41	7550	20231027	33.51	14280	-29.41	20240322	8870	13.64	20240206	14280	-29.41	20240322	7550	33.51	20231027	7.64	N	059120	500	50 억	99112	N	N	0	N	N
121	20240607	090522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10040	-20	5	-0.20	17247310	1723	2.91	10010	10090	10000	13070	7050	10060	10010.05	1.02	861	10280	10170	9990	9880	9700	10080	9790	51	3010	500	7240	10	1	9748596	979	196.86	2.06	12	0.02	51.00	4867.00	14280	20240322	-29.69	7550	20231027	32.98	14280	-29.69	20240322	8870	13.19	20240206	14280	-29.69	20240322	7550	32.98	20231027	7.64	N	059120	500	50 억	99112	N	N	0	N	N
122	20240605	160520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	50	2	0.50	585058020	58954	122.96	10100	10100	9810	13010	7010	10010	9923.73	1.01	-1396	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	981	197.25	2.07	12	0.60	51.00	4867.00	14280	20240322	-29.55	7550	20231027	33.25	14280	-29.55	20240322	8870	13.42	20240206	14280	-29.55	20240322	7550	33.25	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
123	20240605	150519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	50	2	0.50	562090200	56668	118.19	10100	10100	9810	13010	7010	10010	9919.01	1.01	-1807	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	981	197.25	2.07	12	0.58	51.00	4867.00	14280	20240322	-29.55	7550	20231027	33.25	14280	-29.55	20240322	8870	13.42	20240206	14280	-29.55	20240322	7550	33.25	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
124	20240605	140520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9930	-80	5	-0.80	460349420	46468	96.92	10100	10100	9810	13010	7010	10010	9906.81	1.01	-6220	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	968	194.71	2.04	12	0.48	51.00	4867.00	14280	20240322	-30.46	7550	20231027	31.52	14280	-30.46	20240322	8870	11.95	20240206	14280	-30.46	20240322	7550	31.52	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
125	20240605	130522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9900	-110	5	-1.10	417015150	42094	87.79	10100	10100	9810	13010	7010	10010	9906.76	1.01	-6171	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	965	194.12	2.03	12	0.43	51.00	4867.00	14280	20240322	-30.67	7550	20231027	31.13	14280	-30.67	20240322	8870	11.61	20240206	14280	-30.67	20240322	7550	31.13	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
126	20240605	120520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9880	-130	5	-1.30	383076860	38661	80.63	10100	10100	9810	13010	7010	10010	9908.61	1.01	-6368	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	963	193.73	2.03	12	0.40	51.00	4867.00	14280	20240322	-30.81	7550	20231027	30.86	14280	-30.81	20240322	8870	11.39	20240206	14280	-30.81	20240322	7550	30.86	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
127	20240605	110522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9900	-110	5	-1.10	357561750	36082	75.25	10100	10100	9810	13010	7010	10010	9909.70	1.01	-6300	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	965	194.12	2.03	12	0.37	51.00	4867.00	14280	20240322	-30.67	7550	20231027	31.13	14280	-30.67	20240322	8870	11.61	20240206	14280	-30.67	20240322	7550	31.13	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
128	20240605	100522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9830	-180	5	-1.80	278541430	28076	58.56	10100	10100	9810	13010	7010	10010	9920.98	1.01	-6808	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	958	192.75	2.02	12	0.29	51.00	4867.00	14280	20240322	-31.16	7550	20231027	30.20	14280	-31.16	20240322	8870	10.82	20240206	14280	-31.16	20240322	7550	30.20	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
129	20240605	090520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10030	20	2	0.20	12472530	1237	2.58	10100	10100	10020	13010	7010	10010	10082.89	1.01	-396	10303	10156	10073	9926	9843	10115	9885	51	3000	500	7200	10	1	9748596	978	196.67	2.06	12	0.01	51.00	4867.00	14280	20240322	-29.76	7550	20231027	32.85	14280	-29.76	20240322	8870	13.08	20240206	14280	-29.76	20240322	7550	32.85	20231027	7.66	N	059120	500	50 억	98068	N	N	0	N	N
130	20240604	160517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10010	-160	5	-1.57	474682880	47067	103.76	10170	10220	9990	13220	7120	10170	10085.75	1.06	-5571	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	976	196.27	2.06	12	0.48	51.00	4867.00	14280	20240322	-29.90	7550	20231027	32.58	14280	-29.90	20240322	8870	12.85	20240206	14280	-29.90	20240322	7550	32.58	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
131	20240604	150517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10010	-160	5	-1.57	442811650	43883	96.74	10170	10220	9990	13220	7120	10170	10090.71	1.06	-5209	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	976	196.27	2.06	12	0.45	51.00	4867.00	14280	20240322	-29.90	7550	20231027	32.58	14280	-29.90	20240322	8870	12.85	20240206	14280	-29.90	20240322	7550	32.58	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
132	20240604	140518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	-80	5	-0.79	339678250	33595	74.06	10170	10220	10030	13220	7120	10170	10110.95	1.06	-3267	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	984	197.84	2.07	12	0.34	51.00	4867.00	14280	20240322	-29.34	7550	20231027	33.64	14280	-29.34	20240322	8870	13.75	20240206	14280	-29.34	20240322	7550	33.64	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
133	20240604	130516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	-70	5	-0.69	296507840	29315	64.62	10170	10220	10030	13220	7120	10170	10114.52	1.06	-2761	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	985	198.04	2.08	12	0.30	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
134	20240604	120515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	-60	5	-0.59	263677140	26065	57.46	10170	10220	10030	13220	7120	10170	10116.11	1.06	-2162	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	986	198.24	2.08	12	0.27	51.00	4867.00	14280	20240322	-29.20	7550	20231027	33.91	14280	-29.20	20240322	8870	13.98	20240206	14280	-29.20	20240322	7550	33.91	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
135	20240604	110513	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10190	20	2	0.20	220268460	21787	48.03	10170	10220	10030	13220	7120	10170	10110.05	1.06	-1901	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	993	199.80	2.09	12	0.22	51.00	4867.00	14280	20240322	-28.64	7550	20231027	34.97	14280	-28.64	20240322	8870	14.88	20240206	14280	-28.64	20240322	7550	34.97	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
136	20240604	100515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	-90	5	-0.88	132710540	13166	29.02	10170	10180	10030	13220	7120	10170	10079.69	1.06	-2166	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	983	197.65	2.07	12	0.14	51.00	4867.00	14280	20240322	-29.41	7550	20231027	33.51	14280	-29.41	20240322	8870	13.64	20240206	14280	-29.41	20240322	7550	33.51	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
137	20240604	090516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	-60	5	-0.59	18778700	1848	4.07	10170	10180	10110	13220	7120	10170	10161.57	1.06	-844	10310	10240	10140	10070	9970	10275	10105	51	3050	500	7320	10	1	9748596	986	198.24	2.08	12	0.02	51.00	4867.00	14280	20240322	-29.20	7550	20231027	33.91	14280	-29.20	20240322	8870	13.98	20240206	14280	-29.20	20240322	7550	33.91	20231027	7.65	N	059120	500	50 억	103626	N	N	0	N	N
138	20240603	160510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	180	2	1.80	447116110	44150	92.31	10050	10210	10040	12980	7000	9990	10127.17	1.02	4355	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	991	199.41	2.09	12	0.45	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N
139	20240603	150512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	110	2	1.10	415867630	41073	85.88	10050	10210	10040	12980	7000	9990	10125.09	1.02	3220	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	985	198.04	2.08	12	0.42	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N
140	20240603	140509	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	110	2	1.10	372052520	36739	76.82	10050	10210	10040	12980	7000	9990	10126.91	1.02	2019	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	985	198.04	2.08	12	0.38	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N
141	20240603	130510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10120	130	2	1.30	343156550	33886	70.85	10050	10210	10040	12980	7000	9990	10126.79	1.02	1039	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	987	198.43	2.08	12	0.35	51.00	4867.00	14280	20240322	-29.13	7550	20231027	34.04	14280	-29.13	20240322	8870	14.09	20240206	14280	-29.13	20240322	7550	34.04	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N
142	20240603	120510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10180	190	2	1.90	225274470	22290	46.61	10050	10190	10040	12980	7000	9990	10106.53	1.02	2893	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	992	199.61	2.09	12	0.23	51.00	4867.00	14280	20240322	-28.71	7550	20231027	34.83	14280	-28.71	20240322	8870	14.77	20240206	14280	-28.71	20240322	7550	34.83	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N
143	20240603	110507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	110	2	1.10	153562770	15202	31.79	10050	10160	10040	12980	7000	9990	10101.48	1.02	748	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	985	198.04	2.08	12	0.16	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N
144	20240603	100505	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	120	2	1.20	106813040	10582	22.13	10050	10160	10040	12980	7000	9990	10093.84	1.02	1500	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	986	198.24	2.08	12	0.11	51.00	4867.00	14280	20240322	-29.20	7550	20231027	33.91	14280	-29.20	20240322	8870	13.98	20240206	14280	-29.20	20240322	7550	33.91	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N
145	20240603	090505	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	60	2	0.60	18760000	1865	3.90	10050	10090	10050	12980	7000	9990	10058.98	1.02	-151	10170	10080	10000	9910	9830	10125	9955	51	2990	500	7190	10	1	9748596	980	197.06	2.06	12	0.02	51.00	4867.00	14280	20240322	-29.62	7550	20231027	33.11	14280	-29.62	20240322	8870	13.30	20240206	14280	-29.62	20240322	7550	33.11	20231027	7.73	N	059120	500	50 억	98964	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History