KissMeData/445090/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	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	161340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44800	-1150	5	-2.50	7434216600	165457	96.02	45900	45950	44500	59700	32200	45950	44931.82	0.19	-1110	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4784	102.05	4.89	12	1.55	439.00	9158.00	84500	20240313	-46.98	26800	20231113	67.16	84500	-46.98	20240313	39900	12.28	20240206	84500	-46.98	20240313	26800	67.16	20231113	6.04	N	445090	500	53 억	20556	N	N	16	N	N
3	20240628	151356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44700	-1250	5	-2.72	7082622400	157598	91.46	45900	45950	44500	59700	32200	45950	44941.07	0.19	-1513	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4773	101.82	4.88	12	1.48	439.00	9158.00	84500	20240313	-47.10	26800	20231113	66.79	84500	-47.10	20240313	39900	12.03	20240206	84500	-47.10	20240313	26800	66.79	20231113	6.04	N	445090	500	53 억	20556	N	N	37	N	N
4	20240628	141354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44750	-1200	5	-2.61	6041576300	134328	77.95	45900	45950	44500	59700	32200	45950	44976.30	0.19	-1769	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4779	101.94	4.89	12	1.26	439.00	9158.00	84500	20240313	-47.04	26800	20231113	66.98	84500	-47.04	20240313	39900	12.16	20240206	84500	-47.04	20240313	26800	66.98	20231113	6.04	N	445090	500	53 억	20556	N	N	37	N	N
5	20240628	131354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44850	-1100	5	-2.39	5502653250	122277	70.96	45900	45950	44500	59700	32200	45950	45001.54	0.19	-2199	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4789	102.16	4.90	12	1.15	439.00	9158.00	84500	20240313	-46.92	26800	20231113	67.35	84500	-46.92	20240313	39900	12.41	20240206	84500	-46.92	20240313	26800	67.35	20231113	6.04	N	445090	500	53 억	20556	N	N	37	N	N
6	20240628	121350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44600	-1350	5	-2.94	5109224500	113502	65.87	45900	45950	44500	59700	32200	45950	45014.40	0.19	-1916	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4763	101.59	4.87	12	1.06	439.00	9158.00	84500	20240313	-47.22	26800	20231113	66.42	84500	-47.22	20240313	39900	11.78	20240206	84500	-47.22	20240313	26800	66.42	20231113	6.04	N	445090	500	53 억	20556	N	N	37	N	N
7	20240628	111327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44650	-1300	5	-2.83	3964781600	87823	50.97	45900	45950	44600	59700	32200	45950	45145.14	0.19	-2294	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4768	101.71	4.88	12	0.82	439.00	9158.00	84500	20240313	-47.16	26800	20231113	66.60	84500	-47.16	20240313	39900	11.90	20240206	84500	-47.16	20240313	26800	66.60	20231113	6.04	N	445090	500	53 억	20556	N	N	37	N	N
8	20240628	101324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45100	-850	5	-1.85	2293720350	50583	29.35	45900	45950	45050	59700	32200	45950	45345.68	0.19	-2229	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4816	102.73	4.92	12	0.47	439.00	9158.00	84500	20240313	-46.63	26800	20231113	68.28	84500	-46.63	20240313	39900	13.03	20240206	84500	-46.63	20240313	26800	68.28	20231113	6.04	N	445090	500	53 억	20556	N	N	37	N	N
9	20240628	091329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45550	-400	5	-0.87	478871300	10511	6.10	45900	45950	45400	59700	32200	45950	45559.06	0.19	491	47783	46866	46333	45416	44883	46600	45150	53	13750	500	32160	50	1	10678404	4864	103.76	4.97	12	0.10	439.00	9158.00	84500	20240313	-46.09	26800	20231113	69.96	84500	-46.09	20240313	39900	14.16	20240206	84500	-46.09	20240313	26800	69.96	20231113	6.04	N	445090	500	53 억	20556	N	N	37	N	N
10	20240627	161317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45950	-1450	5	-3.06	7854451650	170314	119.86	47000	47250	45800	61600	33200	47400	46116.32	0.17	2232	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4907	104.67	5.02	12	1.59	439.00	9158.00	84500	20240313	-45.62	26800	20231113	71.46	84500	-45.62	20240313	39900	15.16	20240206	84500	-45.62	20240313	26800	71.46	20231113	5.90	N	445090	500	53 억	18314	N	N	37	N	N
11	20240627	151324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45950	-1450	5	-3.06	7550505400	163703	115.21	47000	47250	45800	61600	33200	47400	46121.56	0.17	2329	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4907	104.67	5.02	12	1.53	439.00	9158.00	84500	20240313	-45.62	26800	20231113	71.46	84500	-45.62	20240313	39900	15.16	20240206	84500	-45.62	20240313	26800	71.46	20231113	5.90	N	445090	500	53 억	18314	N	N	0	N	N
12	20240627	141322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45850	-1550	5	-3.27	6558377700	142073	99.99	47000	47250	45800	61600	33200	47400	46160.19	0.17	3091	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4896	104.44	5.01	12	1.33	439.00	9158.00	84500	20240313	-45.74	26800	20231113	71.08	84500	-45.74	20240313	39900	14.91	20240206	84500	-45.74	20240313	26800	71.08	20231113	5.90	N	445090	500	53 억	18314	N	N	0	N	N
13	20240627	131322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46000	-1400	5	-2.95	5804178300	125624	88.41	47000	47250	45800	61600	33200	47400	46200.78	0.17	3384	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4912	104.78	5.02	12	1.18	439.00	9158.00	84500	20240313	-45.56	26800	20231113	71.64	84500	-45.56	20240313	39900	15.29	20240206	84500	-45.56	20240313	26800	71.64	20231113	5.90	N	445090	500	53 억	18314	N	N	0	N	N
14	20240627	121324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45900	-1500	5	-3.16	5415958500	117173	82.46	47000	47250	45800	61600	33200	47400	46219.78	0.17	3388	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4901	104.56	5.01	12	1.10	439.00	9158.00	84500	20240313	-45.68	26800	20231113	71.27	84500	-45.68	20240313	39900	15.04	20240206	84500	-45.68	20240313	26800	71.27	20231113	5.90	N	445090	500	53 억	18314	N	N	0	N	N
15	20240627	111324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45950	-1450	5	-3.06	4575665450	98863	69.58	47000	47250	45900	61600	33200	47400	46280.51	0.17	4228	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4907	104.67	5.02	12	0.93	439.00	9158.00	84500	20240313	-45.62	26800	20231113	71.46	84500	-45.62	20240313	39900	15.16	20240206	84500	-45.62	20240313	26800	71.46	20231113	5.90	N	445090	500	53 억	18314	N	N	0	N	N
16	20240627	101323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45950	-1450	5	-3.06	3281027450	70761	49.80	47000	47250	45900	61600	33200	47400	46364.66	0.17	3135	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4907	104.67	5.02	12	0.66	439.00	9158.00	84500	20240313	-45.62	26800	20231113	71.46	84500	-45.62	20240313	39900	15.16	20240206	84500	-45.62	20240313	26800	71.46	20231113	5.90	N	445090	500	53 억	18314	N	N	0	N	N
17	20240627	091324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	-600	5	-1.27	471893800	10070	7.09	47000	47000	46750	61600	33200	47400	46849.88	0.17	701	49100	48250	47650	46800	46200	47950	46500	53	14200	500	33180	50	1	10678404	4997	106.61	5.11	12	0.09	439.00	9158.00	84500	20240313	-44.62	26800	20231113	74.63	84500	-44.62	20240313	39900	17.29	20240206	84500	-44.62	20240313	26800	74.63	20231113	5.90	N	445090	500	53 억	18314	N	N	0	N	N
18	20240626	161318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47400	-850	5	-1.76	6723279550	141054	69.95	48250	48500	47050	62700	33800	48250	47666.44	0.26	-9709	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5062	107.97	5.18	12	1.32	439.00	9158.00	84500	20240313	-43.91	26800	20231113	76.87	84500	-43.91	20240313	39900	18.80	20240206	84500	-43.91	20240313	26800	76.87	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
19	20240626	151323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47500	-750	5	-1.55	6151300500	129002	63.97	48250	48500	47050	62700	33800	48250	47683.76	0.26	-8470	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5072	108.20	5.19	12	1.21	439.00	9158.00	84500	20240313	-43.79	26800	20231113	77.24	84500	-43.79	20240313	39900	19.05	20240206	84500	-43.79	20240313	26800	77.24	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
20	20240626	141319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47250	-1000	5	-2.07	5737906900	120280	59.65	48250	48500	47050	62700	33800	48250	47704.58	0.26	-7925	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5046	107.63	5.16	12	1.13	439.00	9158.00	84500	20240313	-44.08	26800	20231113	76.31	84500	-44.08	20240313	39900	18.42	20240206	84500	-44.08	20240313	26800	76.31	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
21	20240626	131320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47350	-900	5	-1.87	4525193150	94642	46.93	48250	48500	47350	62700	33800	48250	47813.79	0.26	-7391	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5056	107.86	5.17	12	0.89	439.00	9158.00	84500	20240313	-43.96	26800	20231113	76.68	84500	-43.96	20240313	39900	18.67	20240206	84500	-43.96	20240313	26800	76.68	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
22	20240626	121317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47650	-600	5	-1.24	3627203400	75753	37.57	48250	48500	47450	62700	33800	48250	47881.98	0.26	-8297	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5088	108.54	5.20	12	0.71	439.00	9158.00	84500	20240313	-43.61	26800	20231113	77.80	84500	-43.61	20240313	39900	19.42	20240206	84500	-43.61	20240313	26800	77.80	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
23	20240626	111321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47700	-550	5	-1.14	3231771850	67464	33.46	48250	48500	47450	62700	33800	48250	47903.65	0.26	-6916	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5094	108.66	5.21	12	0.63	439.00	9158.00	84500	20240313	-43.55	26800	20231113	77.99	84500	-43.55	20240313	39900	19.55	20240206	84500	-43.55	20240313	26800	77.99	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
24	20240626	101317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47800	-450	5	-0.93	2426811600	50647	25.12	48250	48500	47450	62700	33800	48250	47916.20	0.26	-5283	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5104	108.88	5.22	12	0.47	439.00	9158.00	84500	20240313	-43.43	26800	20231113	78.36	84500	-43.43	20240313	39900	19.80	20240206	84500	-43.43	20240313	26800	78.36	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
25	20240626	091321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47700	-550	5	-1.14	774757700	16116	7.99	48250	48500	47600	62700	33800	48250	48073.82	0.26	-2126	49950	49100	47700	46850	45450	49525	47275	53	14450	500	33770	50	1	10678404	5094	108.66	5.21	12	0.15	439.00	9158.00	84500	20240313	-43.55	26800	20231113	77.99	84500	-43.55	20240313	39900	19.55	20240206	84500	-43.55	20240313	26800	77.99	20231113	5.95	N	445090	500	53 억	27737	N	N	29	N	N
26	20240625	161316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48250	350	2	0.73	9475116500	199570	127.17	46800	48550	46300	62200	33550	47900	47475.80	0.21	5505	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5152	109.91	5.27	12	1.87	439.00	9158.00	84500	20240313	-42.90	26800	20231113	80.04	84500	-42.90	20240313	39900	20.93	20240206	84500	-42.90	20240313	26800	80.04	20231113	6.45	N	445090	500	53 억	22155	N	N	29	N	N
27	20240625	151315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48200	300	2	0.63	9211412450	194109	123.69	46800	48550	46300	62200	33550	47900	47454.84	0.21	5844	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5147	109.79	5.26	12	1.82	439.00	9158.00	84500	20240313	-42.96	26800	20231113	79.85	84500	-42.96	20240313	39900	20.80	20240206	84500	-42.96	20240313	26800	79.85	20231113	6.45	N	445090	500	53 억	22155	N	N	0	N	N
28	20240625	141318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47900	0	3	0.00	7441882050	157427	100.32	46800	48450	46300	62200	33550	47900	47271.95	0.21	3087	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5115	109.11	5.23	12	1.47	439.00	9158.00	84500	20240313	-43.31	26800	20231113	78.73	84500	-43.31	20240313	39900	20.05	20240206	84500	-43.31	20240313	26800	78.73	20231113	6.45	N	445090	500	53 억	22155	N	N	0	N	N
29	20240625	131318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47850	-50	5	-0.10	6865811650	145386	92.64	46800	48450	46300	62200	33550	47900	47224.70	0.21	5020	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5110	109.00	5.22	12	1.36	439.00	9158.00	84500	20240313	-43.37	26800	20231113	78.54	84500	-43.37	20240313	39900	19.92	20240206	84500	-43.37	20240313	26800	78.54	20231113	6.45	N	445090	500	53 억	22155	N	N	0	N	N
30	20240625	121321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47750	-150	5	-0.31	5514880450	117246	74.71	46800	47900	46300	62200	33550	47900	47036.82	0.21	5942	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5099	108.77	5.21	12	1.10	439.00	9158.00	84500	20240313	-43.49	26800	20231113	78.17	84500	-43.49	20240313	39900	19.67	20240206	84500	-43.49	20240313	26800	78.17	20231113	6.45	N	445090	500	53 억	22155	N	N	0	N	N
31	20240625	111319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47750	-150	5	-0.31	4967824950	105775	67.40	46800	47900	46300	62200	33550	47900	46965.95	0.21	5348	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5099	108.77	5.21	12	0.99	439.00	9158.00	84500	20240313	-43.49	26800	20231113	78.17	84500	-43.49	20240313	39900	19.67	20240206	84500	-43.49	20240313	26800	78.17	20231113	6.45	N	445090	500	53 억	22155	N	N	0	N	N
32	20240625	101317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47000	-900	5	-1.88	3900528750	83264	53.06	46800	47550	46300	62200	33550	47900	46845.29	0.21	-766	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5019	107.06	5.13	12	0.78	439.00	9158.00	84500	20240313	-44.38	26800	20231113	75.37	84500	-44.38	20240313	39900	17.79	20240206	84500	-44.38	20240313	26800	75.37	20231113	6.45	N	445090	500	53 억	22155	N	N	0	N	N
33	20240625	091316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46900	-1000	5	-2.09	794322200	16872	10.75	46800	47450	46800	62200	33550	47900	47079.22	0.21	-551	50366	49132	48116	46882	45866	48625	46375	53	14300	500	33530	50	1	10678404	5008	106.83	5.12	12	0.16	439.00	9158.00	84500	20240313	-44.50	26800	20231113	75.00	84500	-44.50	20240313	39900	17.54	20240206	84500	-44.50	20240313	26800	75.00	20231113	6.45	N	445090	500	53 억	22155	N	N	0	N	N
34	20240624	161316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47900	-250	5	-0.52	7469280650	155269	29.56	48150	49350	47100	62500	33750	48150	48106.11	0.25	-4694	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5115	109.11	5.23	12	1.45	439.00	9158.00	84500	20240313	-43.31	26800	20231113	78.73	84500	-43.31	20240313	39900	20.05	20240206	84500	-43.31	20240313	26800	78.73	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
35	20240624	151312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47950	-200	5	-0.42	7217161750	150007	28.56	48150	49350	47100	62500	33750	48150	48112.14	0.25	-4601	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5120	109.23	5.24	12	1.40	439.00	9158.00	84500	20240313	-43.25	26800	20231113	78.92	84500	-43.25	20240313	39900	20.18	20240206	84500	-43.25	20240313	26800	78.92	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
36	20240624	141314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47450	-700	5	-1.45	6119803450	126971	24.17	48150	49350	47450	62500	33750	48150	48198.48	0.25	-4597	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5067	108.09	5.18	12	1.19	439.00	9158.00	84500	20240313	-43.85	26800	20231113	77.05	84500	-43.85	20240313	39900	18.92	20240206	84500	-43.85	20240313	26800	77.05	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
37	20240624	131311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47800	-350	5	-0.73	5073526800	104987	19.99	48150	49350	47550	62500	33750	48150	48325.47	0.25	-4362	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5104	108.88	5.22	12	0.98	439.00	9158.00	84500	20240313	-43.43	26800	20231113	78.36	84500	-43.43	20240313	39900	19.80	20240206	84500	-43.43	20240313	26800	78.36	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
38	20240624	121313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48250	100	2	0.21	4485851250	92731	17.65	48150	49350	47550	62500	33750	48150	48375.14	0.25	-3820	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5152	109.91	5.27	12	0.87	439.00	9158.00	84500	20240313	-42.90	26800	20231113	80.04	84500	-42.90	20240313	39900	20.93	20240206	84500	-42.90	20240313	26800	80.04	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
39	20240624	111315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48050	-100	5	-0.21	3978921700	82227	15.65	48150	49350	47550	62500	33750	48150	48389.79	0.25	-3649	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5131	109.45	5.25	12	0.77	439.00	9158.00	84500	20240313	-43.14	26800	20231113	79.29	84500	-43.14	20240313	39900	20.43	20240206	84500	-43.14	20240313	26800	79.29	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
40	20240624	101313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48950	800	2	1.66	2899345050	59796	11.38	48150	49350	47550	62500	33750	48150	48487.88	0.25	-2711	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5227	111.50	5.35	12	0.56	439.00	9158.00	84500	20240313	-42.07	26800	20231113	82.65	84500	-42.07	20240313	39900	22.68	20240206	84500	-42.07	20240313	26800	82.65	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
41	20240624	091314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47900	-250	5	-0.52	761876650	15851	3.02	48150	48400	47550	62500	33750	48150	48064.31	0.25	-1564	51383	49766	48183	46566	44983	48975	45775	53	14350	500	33700	50	1	10678404	5115	109.11	5.23	12	0.15	439.00	9158.00	84500	20240313	-43.31	26800	20231113	78.73	84500	-43.31	20240313	39900	20.05	20240206	84500	-43.31	20240313	26800	78.73	20231113	5.87	N	445090	500	53 억	26957	N	N	180	N	N
42	20240621	161228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48150	-750	5	-1.53	25195310400	522967	145.44	48750	49800	46600	63500	34250	48900	48176.37	0.28	-12660	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	5142	109.68	5.26	12	4.90	439.00	9158.00	84500	20240313	-43.02	26800	20231113	79.66	84500	-43.02	20240313	39900	20.68	20240206	84500	-43.02	20240313	26800	79.66	20231113	5.97	N	445090	500	53 억	29705	N	N	180	N	N
43	20240621	151229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48200	-700	5	-1.43	24693454850	512550	142.55	48750	49800	46600	63500	34250	48900	48176.62	0.28	-13509	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	5147	109.79	5.26	12	4.80	439.00	9158.00	84500	20240313	-42.96	26800	20231113	79.85	84500	-42.96	20240313	39900	20.80	20240206	84500	-42.96	20240313	26800	79.85	20231113	5.97	N	445090	500	53 억	29705	N	N	306	N	N
44	20240621	141227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47650	-1250	5	-2.56	23541141800	488395	135.83	48750	49800	46600	63500	34250	48900	48199.98	0.28	-6558	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	5088	108.54	5.20	12	4.57	439.00	9158.00	84500	20240313	-43.61	26800	20231113	77.80	84500	-43.61	20240313	39900	19.42	20240206	84500	-43.61	20240313	26800	77.80	20231113	5.97	N	445090	500	53 억	29705	N	N	306	N	N
45	20240621	131229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49300	400	2	0.82	13312970850	278496	77.45	48750	49400	46600	63500	34250	48900	47800.20	0.28	-9059	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	5264	112.30	5.38	12	2.61	439.00	9158.00	84500	20240313	-41.66	26800	20231113	83.96	84500	-41.66	20240313	39900	23.56	20240206	84500	-41.66	20240313	26800	83.96	20231113	5.97	N	445090	500	53 억	29705	N	N	306	N	N
46	20240621	121231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46850	-2050	5	-4.19	8600450050	181471	50.47	48750	49050	46600	63500	34250	48900	47386.86	0.28	-12468	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	5003	106.72	5.12	12	1.70	439.00	9158.00	84500	20240313	-44.56	26800	20231113	74.81	84500	-44.56	20240313	39900	17.42	20240206	84500	-44.56	20240313	26800	74.81	20231113	5.97	N	445090	500	53 억	29705	N	N	306	N	N
47	20240621	111229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46650	-2250	5	-4.60	7984257750	168317	46.81	48750	49050	46600	63500	34250	48900	47429.43	0.28	-10427	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	4981	106.26	5.09	12	1.58	439.00	9158.00	84500	20240313	-44.79	26800	20231113	74.07	84500	-44.79	20240313	39900	16.92	20240206	84500	-44.79	20240313	26800	74.07	20231113	5.97	N	445090	500	53 억	29705	N	N	306	N	N
48	20240621	101226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47250	-1650	5	-3.37	4426945250	92694	25.78	48750	49050	47150	63500	34250	48900	47749.61	0.28	-1694	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	5046	107.63	5.16	12	0.87	439.00	9158.00	84500	20240313	-44.08	26800	20231113	76.31	84500	-44.08	20240313	39900	18.42	20240206	84500	-44.08	20240313	26800	76.31	20231113	5.97	N	445090	500	53 억	29705	N	N	306	N	N
49	20240621	091232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47750	-1150	5	-2.35	1620724900	33755	9.39	48750	49050	47500	63500	34250	48900	47994.71	0.28	2901	52466	50682	49716	47932	46966	50200	47450	53	14600	500	34230	50	1	10678404	5099	108.77	5.21	12	0.32	439.00	9158.00	84500	20240313	-43.49	26800	20231113	78.17	84500	-43.49	20240313	39900	19.67	20240206	84500	-43.49	20240313	26800	78.17	20231113	5.97	N	445090	500	53 억	29705	N	N	306	N	N
50	20240620	161224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48900	-900	5	-1.81	17840187400	354959	76.68	50500	51500	48750	64700	34900	49800	50261.22	0.52	-39398	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	50	1	10678404	5222	111.39	5.34	12	3.32	439.00	9158.00	84500	20240313	-42.13	26800	20231113	82.46	84500	-42.13	20240313	39900	22.56	20240206	84500	-42.13	20240313	26800	82.46	20231113	5.75	N	445090	500	53 억	55673	N	N	306	N	N
51	20240620	151220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48800	-1000	5	-2.01	17509167150	348181	75.22	50500	51500	48750	64700	34900	49800	50287.54	0.52	-38915	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	50	1	10678404	5211	111.16	5.33	12	3.26	439.00	9158.00	84500	20240313	-42.25	26800	20231113	82.09	84500	-42.25	20240313	39900	22.31	20240206	84500	-42.25	20240313	26800	82.09	20231113	5.75	N	445090	500	53 억	55673	N	N	2293	N	N
52	20240620	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49500	-300	5	-0.60	15907508500	315474	68.15	50500	51500	49100	64700	34900	49800	50424.15	0.52	-30647	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	50	1	10678404	5286	112.76	5.41	12	2.95	439.00	9158.00	84500	20240313	-41.42	26800	20231113	84.70	84500	-41.42	20240313	39900	24.06	20240206	84500	-41.42	20240313	26800	84.70	20231113	5.75	N	445090	500	53 억	55673	N	N	2293	N	N
53	20240620	131224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49350	-450	5	-0.90	14551340950	287951	62.20	50500	51500	49250	64700	34900	49800	50534.09	0.52	-23938	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	50	1	10678404	5270	112.41	5.39	12	2.70	439.00	9158.00	84500	20240313	-41.60	26800	20231113	84.14	84500	-41.60	20240313	39900	23.68	20240206	84500	-41.60	20240313	26800	84.14	20231113	5.75	N	445090	500	53 억	55673	N	N	2293	N	N
54	20240620	121224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49550	-250	5	-0.50	13638023900	269478	58.21	50500	51500	49250	64700	34900	49800	50609.04	0.52	-18377	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	50	1	10678404	5291	112.87	5.41	12	2.52	439.00	9158.00	84500	20240313	-41.36	26800	20231113	84.89	84500	-41.36	20240313	39900	24.19	20240206	84500	-41.36	20240313	26800	84.89	20231113	5.75	N	445090	500	53 억	55673	N	N	2293	N	N
55	20240620	111224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50400	600	2	1.20	12003126250	236680	51.13	50500	51500	49250	64700	34900	49800	50714.58	0.52	-19009	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	100	1	10678404	5382	114.81	5.50	12	2.22	439.00	9158.00	84500	20240313	-40.36	26800	20231113	88.06	84500	-40.36	20240313	39900	26.32	20240206	84500	-40.36	20240313	26800	88.06	20231113	5.75	N	445090	500	53 억	55673	N	N	2293	N	N
56	20240620	101226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	800	2	1.61	10510203150	207205	44.76	50500	51500	49250	64700	34900	49800	50723.69	0.52	-15024	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	100	1	10678404	5403	115.26	5.53	12	1.94	439.00	9158.00	84500	20240313	-40.12	26800	20231113	88.81	84500	-40.12	20240313	39900	26.82	20240206	84500	-40.12	20240313	26800	88.81	20231113	5.75	N	445090	500	53 억	55673	N	N	2293	N	N
57	20240620	091231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49400	-400	5	-0.80	1874838100	37461	8.09	50500	50600	49400	64700	34900	49800	50047.73	0.52	-10460	51700	50750	49050	48100	46400	51225	48575	53	14900	500	34860	50	1	10678404	5275	112.53	5.39	12	0.35	439.00	9158.00	84500	20240313	-41.54	26800	20231113	84.33	84500	-41.54	20240313	39900	23.81	20240206	84500	-41.54	20240313	26800	84.33	20231113	5.75	N	445090	500	53 억	55673	N	N	2293	N	N
58	20240619	161218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49800	2350	2	4.95	22627691100	460337	202.64	48750	50000	47350	61600	33250	47450	49153.27	0.27	101169	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5318	113.44	5.44	12	4.31	439.00	9158.00	84500	20240313	-41.07	26800	20231113	85.82	84500	-41.07	20240313	39900	24.81	20240206	84500	-41.07	20240313	26800	85.82	20231113	5.46	N	445090	500	53 억	28951	N	N	2292	N	N
59	20240619	151219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49850	2400	2	5.06	21908337550	445895	196.28	48750	50000	47350	61600	33250	47450	49133.40	0.27	97271	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5323	113.55	5.44	12	4.18	439.00	9158.00	84500	20240313	-41.01	26800	20231113	86.01	84500	-41.01	20240313	39900	24.94	20240206	84500	-41.01	20240313	26800	86.01	20231113	5.46	N	445090	500	53 억	28951	N	N	12	N	N
60	20240619	141228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49200	1750	2	3.69	17950672300	366365	161.27	48750	50000	47350	61600	33250	47450	48996.69	0.27	60379	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5254	112.07	5.37	12	3.43	439.00	9158.00	84500	20240313	-41.78	26800	20231113	83.58	84500	-41.78	20240313	39900	23.31	20240206	84500	-41.78	20240313	26800	83.58	20231113	5.46	N	445090	500	53 억	28951	N	N	12	N	N
61	20240619	131215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	1800	2	3.79	12963963200	265748	116.98	48750	50000	47350	61600	33250	47450	48782.92	0.27	19010	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5259	112.19	5.38	12	2.49	439.00	9158.00	84500	20240313	-41.72	26800	20231113	83.77	84500	-41.72	20240313	39900	23.43	20240206	84500	-41.72	20240313	26800	83.77	20231113	5.46	N	445090	500	53 억	28951	N	N	12	N	N
62	20240619	121216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48000	550	2	1.16	10834227650	222020	97.73	48750	50000	47350	61600	33250	47450	48798.43	0.27	12428	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5126	109.34	5.24	12	2.08	439.00	9158.00	84500	20240313	-43.20	26800	20231113	79.10	84500	-43.20	20240313	39900	20.30	20240206	84500	-43.20	20240313	26800	79.10	20231113	5.46	N	445090	500	53 억	28951	N	N	12	N	N
63	20240619	111220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48250	800	2	1.69	9209299050	188034	82.77	48750	50000	48150	61600	33250	47450	48976.78	0.27	10606	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5152	109.91	5.27	12	1.76	439.00	9158.00	84500	20240313	-42.90	26800	20231113	80.04	84500	-42.90	20240313	39900	20.93	20240206	84500	-42.90	20240313	26800	80.04	20231113	5.46	N	445090	500	53 억	28951	N	N	12	N	N
64	20240619	101224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48450	1000	2	2.11	7781745950	158485	69.76	48750	50000	48350	61600	33250	47450	49100.84	0.27	9033	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5174	110.36	5.29	12	1.48	439.00	9158.00	84500	20240313	-42.66	26800	20231113	80.78	84500	-42.66	20240313	39900	21.43	20240206	84500	-42.66	20240313	26800	80.78	20231113	5.46	N	445090	500	53 억	28951	N	N	12	N	N
65	20240619	091227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	2150	2	4.53	3573283100	72918	32.10	48750	49600	48350	61600	33250	47450	49004.13	0.27	12071	49883	48666	47833	46616	45783	49275	47225	53	14150	500	33210	50	1	10678404	5296	112.98	5.42	12	0.68	439.00	9158.00	84500	20240313	-41.30	26800	20231113	85.07	84500	-41.30	20240313	39900	24.31	20240206	84500	-41.30	20240313	26800	85.07	20231113	5.46	N	445090	500	53 억	28951	N	N	12	N	N
66	20240618	161212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47450	-200	5	-0.42	10780084400	224688	74.60	47350	49050	47000	61900	33400	47650	47979.61	0.24	-823	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5067	108.09	5.18	12	2.10	439.00	9158.00	84500	20240313	-43.85	26800	20231113	77.05	84500	-43.85	20240313	39900	18.92	20240206	84500	-43.85	20240313	26800	77.05	20231113	5.32	N	445090	500	53 억	25278	N	N	12	N	N
67	20240618	151212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47300	-350	5	-0.73	10353817250	215690	71.62	47350	49050	47000	61900	33400	47650	48003.24	0.24	-893	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5051	107.74	5.16	12	2.02	439.00	9158.00	84500	20240313	-44.02	26800	20231113	76.49	84500	-44.02	20240313	39900	18.55	20240206	84500	-44.02	20240313	26800	76.49	20231113	5.32	N	445090	500	53 억	25278	N	N	962	N	N
68	20240618	141217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47500	-150	5	-0.31	8614884200	178896	59.40	47350	49050	47350	61900	33400	47650	48155.84	0.24	-3679	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5072	108.20	5.19	12	1.68	439.00	9158.00	84500	20240313	-43.79	26800	20231113	77.24	84500	-43.79	20240313	39900	19.05	20240206	84500	-43.79	20240313	26800	77.24	20231113	5.32	N	445090	500	53 억	25278	N	N	962	N	N
69	20240618	131217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47700	50	2	0.10	7564737750	156823	52.07	47350	49050	47350	61900	33400	47650	48237.44	0.24	-2720	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5094	108.66	5.21	12	1.47	439.00	9158.00	84500	20240313	-43.55	26800	20231113	77.99	84500	-43.55	20240313	39900	19.55	20240206	84500	-43.55	20240313	26800	77.99	20231113	5.32	N	445090	500	53 억	25278	N	N	962	N	N
70	20240618	121213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48000	350	2	0.73	6931557450	143598	47.68	47350	49050	47350	61900	33400	47650	48270.59	0.24	-1818	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5126	109.34	5.24	12	1.34	439.00	9158.00	84500	20240313	-43.20	26800	20231113	79.10	84500	-43.20	20240313	39900	20.30	20240206	84500	-43.20	20240313	26800	79.10	20231113	5.32	N	445090	500	53 억	25278	N	N	962	N	N
71	20240618	111214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47650	0	3	0.00	5656441100	117018	38.85	47350	49050	47350	61900	33400	47650	48338.24	0.24	5164	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5088	108.54	5.20	12	1.10	439.00	9158.00	84500	20240313	-43.61	26800	20231113	77.80	84500	-43.61	20240313	39900	19.42	20240206	84500	-43.61	20240313	26800	77.80	20231113	5.32	N	445090	500	53 억	25278	N	N	962	N	N
72	20240618	101213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48500	850	2	1.78	4436138500	91583	30.41	47350	49050	47350	61900	33400	47650	48438.49	0.24	5658	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5179	110.48	5.30	12	0.86	439.00	9158.00	84500	20240313	-42.60	26800	20231113	80.97	84500	-42.60	20240313	39900	21.55	20240206	84500	-42.60	20240313	26800	80.97	20231113	5.32	N	445090	500	53 억	25278	N	N	962	N	N
73	20240618	091223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48250	600	2	1.26	1050440600	21899	7.27	47350	48350	47350	61900	33400	47650	47967.59	0.24	667	50416	49032	48016	46632	45616	48525	46125	53	14250	500	33350	50	1	10678404	5152	109.91	5.27	12	0.21	439.00	9158.00	84500	20240313	-42.90	26800	20231113	80.04	84500	-42.90	20240313	39900	20.93	20240206	84500	-42.90	20240313	26800	80.04	20231113	5.32	N	445090	500	53 억	25278	N	N	962	N	N
74	20240617	161203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47650	-2100	5	-4.22	14213392950	298585	67.30	48900	49400	47000	64600	34850	49750	47601.74	0.33	-16355	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5088	108.54	5.20	12	2.80	439.00	9158.00	84500	20240313	-43.61	26800	20231113	77.80	84500	-43.61	20240313	39900	19.42	20240206	84500	-43.61	20240313	26800	77.80	20231113	5.32	N	445090	500	53 억	35157	N	N	962	N	N
75	20240617	151211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47400	-2350	5	-4.72	13608926600	285879	64.44	48900	49400	47000	64600	34850	49750	47603.08	0.33	-14645	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5062	107.97	5.18	12	2.68	439.00	9158.00	84500	20240313	-43.91	26800	20231113	76.87	84500	-43.91	20240313	39900	18.80	20240206	84500	-43.91	20240313	26800	76.87	20231113	5.32	N	445090	500	53 억	35157	N	N	2607	N	N
76	20240617	141200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47200	-2550	5	-5.13	12608304250	264686	59.66	48900	49400	47000	64600	34850	49750	47634.18	0.33	-13867	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5040	107.52	5.15	12	2.48	439.00	9158.00	84500	20240313	-44.14	26800	20231113	76.12	84500	-44.14	20240313	39900	18.30	20240206	84500	-44.14	20240313	26800	76.12	20231113	5.32	N	445090	500	53 억	35157	N	N	2607	N	N
77	20240617	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47450	-2300	5	-4.62	11852343900	248735	56.06	48900	49400	47000	64600	34850	49750	47649.68	0.33	-12322	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5067	108.09	5.18	12	2.33	439.00	9158.00	84500	20240313	-43.85	26800	20231113	77.05	84500	-43.85	20240313	39900	18.92	20240206	84500	-43.85	20240313	26800	77.05	20231113	5.32	N	445090	500	53 억	35157	N	N	2607	N	N
78	20240617	121200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47150	-2600	5	-5.23	10814669600	226747	51.11	48900	49400	47000	64600	34850	49750	47694.00	0.33	-11637	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5035	107.40	5.15	12	2.12	439.00	9158.00	84500	20240313	-44.20	26800	20231113	75.93	84500	-44.20	20240313	39900	18.17	20240206	84500	-44.20	20240313	26800	75.93	20231113	5.32	N	445090	500	53 억	35157	N	N	2607	N	N
79	20240617	111151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47050	-2700	5	-5.43	9239552600	193372	43.58	48900	49400	47000	64600	34850	49750	47780.26	0.33	-6105	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5024	107.18	5.14	12	1.81	439.00	9158.00	84500	20240313	-44.32	26800	20231113	75.56	84500	-44.32	20240313	39900	17.92	20240206	84500	-44.32	20240313	26800	75.56	20231113	5.32	N	445090	500	53 억	35157	N	N	2607	N	N
80	20240617	101151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47750	-2000	5	-4.02	3860383800	79676	17.96	48900	49400	47700	64600	34850	49750	48449.46	0.33	-2639	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5099	108.77	5.21	12	0.75	439.00	9158.00	84500	20240313	-43.49	26800	20231113	78.17	84500	-43.49	20240313	39900	19.67	20240206	84500	-43.49	20240313	26800	78.17	20231113	5.32	N	445090	500	53 억	35157	N	N	2607	N	N
81	20240617	091154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48650	-1100	5	-2.21	911150150	18649	4.20	48900	49400	48500	64600	34850	49750	48853.24	0.33	-836	54083	51916	49933	47766	45783	50925	46775	53	14850	500	34820	50	1	10678404	5195	110.82	5.31	12	0.17	439.00	9158.00	84500	20240313	-42.43	26800	20231113	81.53	84500	-42.43	20240313	39900	21.93	20240206	84500	-42.43	20240313	26800	81.53	20231113	5.32	N	445090	500	53 억	35157	N	N	2607	N	N
82	20240614	161011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49750	100	2	0.20	21945090750	441992	60.36	51400	52100	47950	64500	34800	49650	49650.33	1.05	-69875	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5313	113.33	5.43	12	4.14	439.00	9158.00	84500	20240313	-41.12	26800	20231113	85.63	84500	-41.12	20240313	39900	24.69	20240206	84500	-41.12	20240313	26800	85.63	20231113	5.37	N	445090	500	53 억	111832	N	N	2606	N	N
83	20240614	151015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49350	-300	5	-0.60	21070007450	424334	57.94	51400	52100	47950	64500	34800	49650	49654.30	1.05	-74862	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5270	112.41	5.39	12	3.97	439.00	9158.00	84500	20240313	-41.60	26800	20231113	84.14	84500	-41.60	20240313	39900	23.68	20240206	84500	-41.60	20240313	26800	84.14	20231113	5.37	N	445090	500	53 억	111832	N	N	15	N	N
84	20240614	141013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	-400	5	-0.81	19282627750	387956	52.98	51400	52100	47950	64500	34800	49650	49703.13	1.05	-74424	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5259	112.19	5.38	12	3.63	439.00	9158.00	84500	20240313	-41.72	26800	20231113	83.77	84500	-41.72	20240313	39900	23.43	20240206	84500	-41.72	20240313	26800	83.77	20231113	5.37	N	445090	500	53 억	111832	N	N	15	N	N
85	20240614	131016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49300	-350	5	-0.70	18396812800	369976	50.52	51400	52100	47950	64500	34800	49650	49724.35	1.05	-71357	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5264	112.30	5.38	12	3.46	439.00	9158.00	84500	20240313	-41.66	26800	20231113	83.96	84500	-41.66	20240313	39900	23.56	20240206	84500	-41.66	20240313	26800	83.96	20231113	5.37	N	445090	500	53 억	111832	N	N	15	N	N
86	20240614	121023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49800	150	2	0.30	17457677300	350911	47.92	51400	52100	47950	64500	34800	49650	49749.59	1.05	-72743	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5318	113.44	5.44	12	3.29	439.00	9158.00	84500	20240313	-41.07	26800	20231113	85.82	84500	-41.07	20240313	39900	24.81	20240206	84500	-41.07	20240313	26800	85.82	20231113	5.37	N	445090	500	53 억	111832	N	N	15	N	N
87	20240614	111140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	-400	5	-0.81	15572470600	312973	42.74	51400	52100	47950	64500	34800	49650	49756.60	1.05	-71934	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5259	112.19	5.38	12	2.93	439.00	9158.00	84500	20240313	-41.72	26800	20231113	83.77	84500	-41.72	20240313	39900	23.43	20240206	84500	-41.72	20240313	26800	83.77	20231113	5.37	N	445090	500	53 억	111832	N	N	15	N	N
88	20240614	101139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49300	-350	5	-0.70	13071470400	261897	35.76	51400	52100	47950	64500	34800	49650	49910.75	1.05	-63510	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5264	112.30	5.38	12	2.45	439.00	9158.00	84500	20240313	-41.66	26800	20231113	83.96	84500	-41.66	20240313	39900	23.56	20240206	84500	-41.66	20240313	26800	83.96	20231113	5.37	N	445090	500	53 억	111832	N	N	15	N	N
89	20240614	091145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49000	-650	5	-1.31	6590405400	129568	17.69	51400	52100	48850	64500	34800	49650	50864.64	1.05	-35723	52083	50866	49283	48066	46483	51475	48675	53	14850	500	34750	50	1	10678404	5232	111.62	5.35	12	1.21	439.00	9158.00	84500	20240313	-42.01	26800	20231113	82.84	84500	-42.01	20240313	39900	22.81	20240206	84500	-42.01	20240313	26800	82.84	20231113	5.37	N	445090	500	53 억	111832	N	N	15	N	N
90	20240613	161125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49650	3900	2	8.52	35845534050	727521	329.38	47850	50500	47700	59400	32050	45750	49270.60	0.21	81872	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5302	113.10	5.42	12	6.81	439.00	9158.00	84500	20240313	-41.24	26800	20231113	85.26	84500	-41.24	20240313	39900	24.44	20240206	84500	-41.24	20240313	26800	85.26	20231113	5.53	N	445090	500	53 억	22400	N	N	15	N	N
91	20240613	151145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49800	4050	2	8.85	34918316250	708851	320.93	47850	50500	47700	59400	32050	45750	49260.58	0.21	82660	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5318	113.44	5.44	12	6.64	439.00	9158.00	84500	20240313	-41.07	26800	20231113	85.82	84500	-41.07	20240313	39900	24.81	20240206	84500	-41.07	20240313	26800	85.82	20231113	5.53	N	445090	500	53 억	22400	N	N	5	N	N
92	20240613	141133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49800	4050	2	8.85	31408782400	638797	289.21	47850	50300	47700	59400	32050	45750	49168.79	0.21	66951	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5318	113.44	5.44	12	5.98	439.00	9158.00	84500	20240313	-41.07	26800	20231113	85.82	84500	-41.07	20240313	39900	24.81	20240206	84500	-41.07	20240313	26800	85.82	20231113	5.53	N	445090	500	53 억	22400	N	N	5	N	N
93	20240613	131133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49700	3950	2	8.63	27122783450	552829	250.29	47850	50300	47700	59400	32050	45750	49061.96	0.21	63760	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5307	113.21	5.43	12	5.18	439.00	9158.00	84500	20240313	-41.18	26800	20231113	85.45	84500	-41.18	20240313	39900	24.56	20240206	84500	-41.18	20240313	26800	85.45	20231113	5.53	N	445090	500	53 억	22400	N	N	5	N	N
94	20240613	121134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49500	3750	2	8.20	24934344850	508663	230.29	47850	50300	47700	59400	32050	45750	49019.56	0.21	51598	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5286	112.76	5.41	12	4.76	439.00	9158.00	84500	20240313	-41.42	26800	20231113	84.70	84500	-41.42	20240313	39900	24.06	20240206	84500	-41.42	20240313	26800	84.70	20231113	5.53	N	445090	500	53 억	22400	N	N	5	N	N
95	20240613	111129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49200	3450	2	7.54	22230367200	453915	205.51	47850	50300	47700	59400	32050	45750	48974.93	0.21	37470	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5254	112.07	5.37	12	4.25	439.00	9158.00	84500	20240313	-41.78	26800	20231113	83.58	84500	-41.78	20240313	39900	23.31	20240206	84500	-41.78	20240313	26800	83.58	20231113	5.53	N	445090	500	53 억	22400	N	N	5	N	N
96	20240613	101127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49050	3300	2	7.21	18871942100	385395	174.49	47850	50300	47700	59400	32050	45750	48968.03	0.21	28071	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5238	111.73	5.36	12	3.61	439.00	9158.00	84500	20240313	-41.95	26800	20231113	83.02	84500	-41.95	20240313	39900	22.93	20240206	84500	-41.95	20240313	26800	83.02	20231113	5.53	N	445090	500	53 억	22400	N	N	5	N	N
97	20240613	091136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48950	3200	2	6.99	12213646450	248518	112.52	47850	50300	47700	59400	32050	45750	49146.31	0.21	19928	48983	47366	46283	44666	43583	46825	44125	53	13650	500	32020	50	1	10678404	5227	111.50	5.35	12	2.33	439.00	9158.00	84500	20240313	-42.07	26800	20231113	82.65	84500	-42.07	20240313	39900	22.68	20240206	84500	-42.07	20240313	26800	82.65	20231113	5.53	N	445090	500	53 억	22400	N	N	5	N	N
98	20240612	161116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45750	-1350	5	-2.87	10104174800	219062	67.75	47650	47900	45200	61200	33000	47100	46125.41	0.56	-40108	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	4885	104.21	5.00	12	2.05	439.00	9158.00	84500	20240313	-45.86	26800	20231113	70.71	84500	-45.86	20240313	39900	14.66	20240206	84500	-45.86	20240313	26800	70.71	20231113	5.27	N	445090	500	53 억	59911	N	N	5	N	N
99	20240612	151130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45700	-1400	5	-2.97	9650112150	209134	64.68	47650	47900	45200	61200	33000	47100	46143.20	0.56	-39204	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	4880	104.10	4.99	12	1.96	439.00	9158.00	84500	20240313	-45.92	26800	20231113	70.52	84500	-45.92	20240313	39900	14.54	20240206	84500	-45.92	20240313	26800	70.52	20231113	5.27	N	445090	500	53 억	59911	N	N	3	N	N
100	20240612	141123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45350	-1750	5	-3.72	8531551300	184550	57.08	47650	47900	45200	61200	33000	47100	46228.94	0.56	-34278	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	4843	103.30	4.95	12	1.73	439.00	9158.00	84500	20240313	-46.33	26800	20231113	69.22	84500	-46.33	20240313	39900	13.66	20240206	84500	-46.33	20240313	26800	69.22	20231113	5.27	N	445090	500	53 억	59911	N	N	3	N	N
101	20240612	131124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46150	-950	5	-2.02	5855604100	125969	38.96	47650	47900	46050	61200	33000	47100	46484.49	0.56	-23037	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	4928	105.13	5.04	12	1.18	439.00	9158.00	84500	20240313	-45.38	26800	20231113	72.20	84500	-45.38	20240313	39900	15.66	20240206	84500	-45.38	20240313	26800	72.20	20231113	5.27	N	445090	500	53 억	59911	N	N	3	N	N
102	20240612	121123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46200	-900	5	-1.91	5162708150	110957	34.32	47650	47900	46050	61200	33000	47100	46528.91	0.56	-21463	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	4933	105.24	5.04	12	1.04	439.00	9158.00	84500	20240313	-45.33	26800	20231113	72.39	84500	-45.33	20240313	39900	15.79	20240206	84500	-45.33	20240313	26800	72.39	20231113	5.27	N	445090	500	53 억	59911	N	N	3	N	N
103	20240612	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46200	-900	5	-1.91	4760324350	102243	31.62	47650	47900	46050	61200	33000	47100	46558.93	0.56	-17934	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	4933	105.24	5.04	12	0.96	439.00	9158.00	84500	20240313	-45.33	26800	20231113	72.39	84500	-45.33	20240313	39900	15.79	20240206	84500	-45.33	20240313	26800	72.39	20231113	5.27	N	445090	500	53 억	59911	N	N	3	N	N
104	20240612	101124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46200	-900	5	-1.91	3776495050	80956	25.04	47650	47900	46050	61200	33000	47100	46648.74	0.56	-15002	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	4933	105.24	5.04	12	0.76	439.00	9158.00	84500	20240313	-45.33	26800	20231113	72.39	84500	-45.33	20240313	39900	15.79	20240206	84500	-45.33	20240313	26800	72.39	20231113	5.27	N	445090	500	53 억	59911	N	N	3	N	N
105	20240612	091126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47200	100	2	0.21	853562050	18119	5.60	47650	47900	46500	61200	33000	47100	47108.67	0.56	-4580	50366	48732	47916	46282	45466	48325	45875	53	14100	500	32970	50	1	10678404	5040	107.52	5.15	12	0.17	439.00	9158.00	84500	20240313	-44.14	26800	20231113	76.12	84500	-44.14	20240313	39900	18.30	20240206	84500	-44.14	20240313	26800	76.12	20231113	5.27	N	445090	500	53 억	59911	N	N	3	N	N
106	20240610	161112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46850	700	2	1.52	11168775200	239710	64.42	46250	48200	45000	59900	32350	46150	46593.14	0.69	-15849	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	5003	106.72	5.12	12	2.24	439.00	9158.00	84500	20240313	-44.56	26800	20231113	74.81	84500	-44.56	20240313	39900	17.42	20240206	84500	-44.56	20240313	26800	74.81	20231113	4.94	N	445090	500	53 억	73788	N	N	19	N	N
107	20240610	151123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46900	750	2	1.63	10893157050	233823	62.84	46250	48200	45000	59900	32350	46150	46587.49	0.69	-17157	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	5008	106.83	5.12	12	2.19	439.00	9158.00	84500	20240313	-44.50	26800	20231113	75.00	84500	-44.50	20240313	39900	17.54	20240206	84500	-44.50	20240313	26800	75.00	20231113	4.94	N	445090	500	53 억	73788	N	N	1726	N	N
108	20240610	141118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47150	1000	2	2.17	9446899050	203130	54.59	46250	48200	45000	59900	32350	46150	46506.95	0.69	-19245	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	5035	107.40	5.15	12	1.90	439.00	9158.00	84500	20240313	-44.20	26800	20231113	75.93	84500	-44.20	20240313	39900	18.17	20240206	84500	-44.20	20240313	26800	75.93	20231113	4.94	N	445090	500	53 억	73788	N	N	1726	N	N
109	20240610	131114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46050	-100	5	-0.22	8090880200	174104	46.79	46250	48200	45000	59900	32350	46150	46471.83	0.69	-20740	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	4917	104.90	5.03	12	1.63	439.00	9158.00	84500	20240313	-45.50	26800	20231113	71.83	84500	-45.50	20240313	39900	15.41	20240206	84500	-45.50	20240313	26800	71.83	20231113	4.94	N	445090	500	53 억	73788	N	N	1726	N	N
110	20240610	121116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45550	-600	5	-1.30	7459179400	160337	43.09	46250	48200	45000	59900	32350	46150	46522.26	0.69	-24342	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	4864	103.76	4.97	12	1.50	439.00	9158.00	84500	20240313	-46.09	26800	20231113	69.96	84500	-46.09	20240313	39900	14.16	20240206	84500	-46.09	20240313	26800	69.96	20231113	4.94	N	445090	500	53 억	73788	N	N	1726	N	N
111	20240610	111119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45150	-1000	5	-2.17	6514959400	139467	37.48	46250	48200	45100	59900	32350	46150	46713.92	0.69	-26110	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	4821	102.85	4.93	12	1.31	439.00	9158.00	84500	20240313	-46.57	26800	20231113	68.47	84500	-46.57	20240313	39900	13.16	20240206	84500	-46.57	20240313	26800	68.47	20231113	4.94	N	445090	500	53 억	73788	N	N	1726	N	N
112	20240610	101116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46100	-50	5	-0.11	4926708600	104673	28.13	46250	48200	45700	59900	32350	46150	47069.02	0.69	-19810	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	4923	105.01	5.03	12	0.98	439.00	9158.00	84500	20240313	-45.44	26800	20231113	72.01	84500	-45.44	20240313	39900	15.54	20240206	84500	-45.44	20240313	26800	72.01	20231113	4.94	N	445090	500	53 억	73788	N	N	1726	N	N
113	20240610	091121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47850	1700	2	3.68	2200021950	46600	12.52	46250	48200	45700	59900	32350	46150	47214.43	0.69	-13810	49250	47700	46400	44850	43550	48475	45625	53	13750	500	32300	50	1	10678404	5110	109.00	5.22	12	0.44	439.00	9158.00	84500	20240313	-43.37	26800	20231113	78.54	84500	-43.37	20240313	39900	19.92	20240206	84500	-43.37	20240313	26800	78.54	20231113	4.94	N	445090	500	53 억	73788	N	N	1726	N	N
114	20240607	161149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46150	1400	2	3.13	17366512750	369563	161.01	45200	47950	45100	58100	31350	44750	46994.13	0.57	15302	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	4928	105.13	5.04	12	3.46	439.00	9158.00	84500	20240313	-45.38	26800	20231113	72.20	84500	-45.38	20240313	39900	15.66	20240206	84500	-45.38	20240313	26800	72.20	20231113	4.84	N	445090	500	53 억	60889	N	N	1726	N	N
115	20240607	151205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46100	1350	2	3.02	16717551800	355483	154.88	45200	47950	45100	58100	31350	44750	47028.14	0.57	12838	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	4923	105.01	5.03	12	3.33	439.00	9158.00	84500	20240313	-45.44	26800	20231113	72.01	84500	-45.44	20240313	39900	15.54	20240206	84500	-45.44	20240313	26800	72.01	20231113	4.84	N	445090	500	53 억	60889	N	N	0	N	N
116	20240607	141152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46650	1900	2	4.25	14440754950	306200	133.40	45200	47950	45100	58100	31350	44750	47161.71	0.57	10146	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	4981	106.26	5.09	12	2.87	439.00	9158.00	84500	20240313	-44.79	26800	20231113	74.07	84500	-44.79	20240313	39900	16.92	20240206	84500	-44.79	20240313	26800	74.07	20231113	4.84	N	445090	500	53 억	60889	N	N	0	N	N
117	20240607	131151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47350	2600	2	5.81	12802724400	271320	118.21	45200	47950	45100	58100	31350	44750	47187.41	0.57	13821	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	5056	107.86	5.17	12	2.54	439.00	9158.00	84500	20240313	-43.96	26800	20231113	76.68	84500	-43.96	20240313	39900	18.67	20240206	84500	-43.96	20240313	26800	76.68	20231113	4.84	N	445090	500	53 억	60889	N	N	0	N	N
118	20240607	121155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47400	2650	2	5.92	12474441000	264396	115.19	45200	47950	45100	58100	31350	44750	47181.52	0.57	12961	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	5062	107.97	5.18	12	2.48	439.00	9158.00	84500	20240313	-43.91	26800	20231113	76.87	84500	-43.91	20240313	39900	18.80	20240206	84500	-43.91	20240313	26800	76.87	20231113	4.84	N	445090	500	53 억	60889	N	N	0	N	N
119	20240607	111137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47700	2950	2	6.59	11525401900	244425	106.49	45200	47950	45100	58100	31350	44750	47153.78	0.57	10827	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	5094	108.66	5.21	12	2.29	439.00	9158.00	84500	20240313	-43.55	26800	20231113	77.99	84500	-43.55	20240313	39900	19.55	20240206	84500	-43.55	20240313	26800	77.99	20231113	4.84	N	445090	500	53 억	60889	N	N	0	N	N
120	20240607	101156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	2050	2	4.58	7668019550	163432	71.20	45200	47550	45100	58100	31350	44750	46919.61	0.57	14156	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	4997	106.61	5.11	12	1.53	439.00	9158.00	84500	20240313	-44.62	26800	20231113	74.63	84500	-44.62	20240313	39900	17.29	20240206	84500	-44.62	20240313	26800	74.63	20231113	4.84	N	445090	500	53 억	60889	N	N	0	N	N
121	20240607	091155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47150	2400	2	5.36	2222697100	47965	20.90	45200	47300	45100	58100	31350	44750	46342.20	0.57	7836	47283	46016	45083	43816	42883	45550	43350	53	13350	500	31320	50	1	10678404	5035	107.40	5.15	12	0.45	439.00	9158.00	84500	20240313	-44.20	26800	20231113	75.93	84500	-44.20	20240313	39900	18.17	20240206	84500	-44.20	20240313	26800	75.93	20231113	4.84	N	445090	500	53 억	60889	N	N	0	N	N
122	20240605	161151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44750	250	2	0.56	10245084250	227376	92.29	45850	46350	44150	57800	31150	44500	45058.31	0.32	26391	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4779	101.94	4.89	12	2.13	439.00	9158.00	84500	20240313	-47.04	26800	20231113	66.98	84500	-47.04	20240313	39900	12.16	20240206	84500	-47.04	20240313	26800	66.98	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
123	20240605	151148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44850	350	2	0.79	9620213500	213415	86.62	45850	46350	44150	57800	31150	44500	45077.49	0.32	24076	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4789	102.16	4.90	12	2.00	439.00	9158.00	84500	20240313	-46.92	26800	20231113	67.35	84500	-46.92	20240313	39900	12.41	20240206	84500	-46.92	20240313	26800	67.35	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
124	20240605	141149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44850	350	2	0.79	8278035250	183501	74.48	45850	46350	44150	57800	31150	44500	45111.66	0.32	12387	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4789	102.16	4.90	12	1.72	439.00	9158.00	84500	20240313	-46.92	26800	20231113	67.35	84500	-46.92	20240313	39900	12.41	20240206	84500	-46.92	20240313	26800	67.35	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
125	20240605	131148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44250	-250	5	-0.56	6103260450	134856	54.74	45850	46350	44200	57800	31150	44500	45257.61	0.32	3893	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4725	100.80	4.83	12	1.26	439.00	9158.00	84500	20240313	-47.63	26800	20231113	65.11	84500	-47.63	20240313	39900	10.90	20240206	84500	-47.63	20240313	26800	65.11	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
126	20240605	121145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44600	100	2	0.22	5203037750	114589	46.51	45850	46350	44550	57800	31150	44500	45406.08	0.32	4327	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4763	101.59	4.87	12	1.07	439.00	9158.00	84500	20240313	-47.22	26800	20231113	66.42	84500	-47.22	20240313	39900	11.78	20240206	84500	-47.22	20240313	26800	66.42	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
127	20240605	111147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44600	100	2	0.22	4517373600	99217	40.27	45850	46350	44550	57800	31150	44500	45530.24	0.32	4327	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4763	101.59	4.87	12	0.93	439.00	9158.00	84500	20240313	-47.22	26800	20231113	66.42	84500	-47.22	20240313	39900	11.78	20240206	84500	-47.22	20240313	26800	66.42	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
128	20240605	101143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45100	600	2	1.35	3415259950	74611	30.28	45850	46350	45050	57800	31150	44500	45774.21	0.32	4822	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4816	102.73	4.92	12	0.70	439.00	9158.00	84500	20240313	-46.63	26800	20231113	68.28	84500	-46.63	20240313	39900	13.03	20240206	84500	-46.63	20240313	26800	68.28	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
129	20240605	091144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46000	1500	2	3.37	1485824100	32447	13.17	45850	46150	45400	57800	31150	44500	45792.34	0.32	8101	48400	46450	45450	43500	42500	45950	43000	53	13300	500	31150	50	1	10678404	4912	104.78	5.02	12	0.30	439.00	9158.00	84500	20240313	-45.56	26800	20231113	71.64	84500	-45.56	20240313	39900	15.29	20240206	84500	-45.56	20240313	26800	71.64	20231113	4.88	N	445090	500	53 억	34520	N	N	0	N	N
130	20240604	161133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44500	-2300	5	-4.91	10936195950	239061	181.66	46700	47400	44450	60800	32800	46800	45749.26	0.39	-7068	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	4752	101.37	4.86	12	2.24	439.00	9158.00	84500	20240313	-47.34	26800	20231113	66.04	84500	-47.34	20240313	39900	11.53	20240206	84500	-47.34	20240313	26800	66.04	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
131	20240604	151136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44500	-2300	5	-4.91	10240385600	223423	169.77	46700	47400	44450	60800	32800	46800	45834.07	0.39	-6088	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	4752	101.37	4.86	12	2.09	439.00	9158.00	84500	20240313	-47.34	26800	20231113	66.04	84500	-47.34	20240313	39900	11.53	20240206	84500	-47.34	20240313	26800	66.04	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
132	20240604	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45400	-1400	5	-2.99	7048756150	152245	115.69	46700	47400	45400	60800	32800	46800	46298.77	0.39	-8628	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	4848	103.42	4.96	12	1.43	439.00	9158.00	84500	20240313	-46.27	26800	20231113	69.40	84500	-46.27	20240313	39900	13.78	20240206	84500	-46.27	20240313	26800	69.40	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
133	20240604	131134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45850	-950	5	-2.03	4980063900	106942	81.26	46700	47400	45850	60800	32800	46800	46567.90	0.39	-8938	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	4896	104.44	5.01	12	1.00	439.00	9158.00	84500	20240313	-45.74	26800	20231113	71.08	84500	-45.74	20240313	39900	14.91	20240206	84500	-45.74	20240313	26800	71.08	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
134	20240604	121133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46100	-700	5	-1.50	4048361000	86674	65.86	46700	47400	46100	60800	32800	46800	46707.91	0.39	-8913	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	4923	105.01	5.03	12	0.81	439.00	9158.00	84500	20240313	-45.44	26800	20231113	72.01	84500	-45.44	20240313	39900	15.54	20240206	84500	-45.44	20240313	26800	72.01	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
135	20240604	111129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46650	-150	5	-0.32	2853541050	60976	46.33	46700	47400	46200	60800	32800	46800	46797.77	0.39	-5816	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	4981	106.26	5.09	12	0.57	439.00	9158.00	84500	20240313	-44.79	26800	20231113	74.07	84500	-44.79	20240313	39900	16.92	20240206	84500	-44.79	20240313	26800	74.07	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
136	20240604	101133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46850	50	2	0.11	1874697300	39948	30.36	46700	47400	46250	60800	32800	46800	46928.44	0.39	-2450	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	5003	106.72	5.12	12	0.37	439.00	9158.00	84500	20240313	-44.56	26800	20231113	74.81	84500	-44.56	20240313	39900	17.42	20240206	84500	-44.56	20240313	26800	74.81	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
137	20240604	091131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47000	200	2	0.43	535623900	11391	8.66	46700	47350	46700	60800	32800	46800	47021.68	0.39	-2903	48633	47716	46833	45916	45033	47275	45475	53	14000	500	32760	50	1	10678404	5019	107.06	5.13	12	0.11	439.00	9158.00	84500	20240313	-44.38	26800	20231113	75.37	84500	-44.38	20240313	39900	17.79	20240206	84500	-44.38	20240313	26800	75.37	20231113	4.85	N	445090	500	53 억	41427	N	N	0	N	N
138	20240603	161119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	50	2	0.11	6080905950	129720	107.61	47200	47750	45950	60700	32750	46750	46877.43	0.42	-4679	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	4997	106.61	5.11	12	1.21	439.00	9158.00	84500	20240313	-44.62	26800	20231113	74.63	84500	-44.62	20240313	39900	17.29	20240206	84500	-44.62	20240313	26800	74.63	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N
139	20240603	151119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46750	0	3	0.00	5748608000	122616	101.72	47200	47750	45950	60700	32750	46750	46883.04	0.42	-4402	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	4992	106.49	5.10	12	1.15	439.00	9158.00	84500	20240313	-44.67	26800	20231113	74.44	84500	-44.67	20240313	39900	17.17	20240206	84500	-44.67	20240313	26800	74.44	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N
140	20240603	141119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47150	400	2	0.86	5283529300	112693	93.49	47200	47750	45950	60700	32750	46750	46884.30	0.42	-5229	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	5035	107.40	5.15	12	1.06	439.00	9158.00	84500	20240313	-44.20	26800	20231113	75.93	84500	-44.20	20240313	39900	18.17	20240206	84500	-44.20	20240313	26800	75.93	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N
141	20240603	131118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46750	0	3	0.00	4340074000	92690	76.89	47200	47750	45950	60700	32750	46750	46823.56	0.42	-4506	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	4992	106.49	5.10	12	0.87	439.00	9158.00	84500	20240313	-44.67	26800	20231113	74.44	84500	-44.67	20240313	39900	17.17	20240206	84500	-44.67	20240313	26800	74.44	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N
142	20240603	121118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46450	-300	5	-0.64	3761266000	80246	66.57	47200	47750	45950	60700	32750	46750	46871.73	0.42	-6185	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	4960	105.81	5.07	12	0.75	439.00	9158.00	84500	20240313	-45.03	26800	20231113	73.32	84500	-45.03	20240313	39900	16.42	20240206	84500	-45.03	20240313	26800	73.32	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N
143	20240603	111112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46650	-100	5	-0.21	2687715800	57024	47.31	47200	47750	46600	60700	32750	46750	47133.20	0.42	-7840	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	4981	106.26	5.09	12	0.53	439.00	9158.00	84500	20240313	-44.79	26800	20231113	74.07	84500	-44.79	20240313	39900	16.92	20240206	84500	-44.79	20240313	26800	74.07	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N
144	20240603	101106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46850	100	2	0.21	2048969350	43392	36.00	47200	47750	46800	60700	32750	46750	47220.21	0.42	-7172	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	5003	106.72	5.12	12	0.41	439.00	9158.00	84500	20240313	-44.56	26800	20231113	74.81	84500	-44.56	20240313	39900	17.42	20240206	84500	-44.56	20240313	26800	74.81	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N
145	20240603	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47600	850	2	1.82	655663050	13854	11.49	47200	47650	46900	60700	32750	46750	47327.50	0.42	638	47916	47332	46816	46232	45716	47075	45975	53	13950	500	32720	50	1	10678404	5083	108.43	5.20	12	0.13	439.00	9158.00	84500	20240313	-43.67	26800	20231113	77.61	84500	-43.67	20240313	39900	19.30	20240206	84500	-43.67	20240313	26800	77.61	20231113	4.85	N	445090	500	53 억	44659	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History