KissMeData/122990/price/prices-20240601.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

61 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	160840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	170	2	2.16	505032980	63355	80.66	7990	8060	7800	10210	5510	7860	7971.37	5.25	671	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2263	17.12	0.64	12	0.22	469.00	12579.00	9430	20240503	-14.85	5870	20231024	36.80	9430	-14.85	20240503	6950	15.54	20240227	9430	-14.85	20240503	5870	36.80	20231024	0.75	N	122990	500	140 억	1478605	N	N	390	N	N
3	20240628	150853	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8050	190	2	2.42	483851070	60721	77.31	7990	8060	7800	10210	5510	7860	7968.43	5.25	322	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2269	17.16	0.64	12	0.22	469.00	12579.00	9430	20240503	-14.63	5870	20231024	37.14	9430	-14.63	20240503	6950	15.83	20240227	9430	-14.63	20240503	5870	37.14	20231024	0.75	N	122990	500	140 억	1478605	N	N	0	N	N
4	20240628	140851	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8060	200	2	2.54	414014920	52048	66.27	7990	8060	7800	10210	5510	7860	7954.48	5.25	4509	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2272	17.19	0.64	12	0.18	469.00	12579.00	9430	20240503	-14.53	5870	20231024	37.31	9430	-14.53	20240503	6950	15.97	20240227	9430	-14.53	20240503	5870	37.31	20231024	0.75	N	122990	500	140 억	1478605	N	N	0	N	N
5	20240628	130851	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8050	190	2	2.42	340585990	42923	54.65	7990	8060	7800	10210	5510	7860	7934.81	5.25	7428	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2269	17.16	0.64	12	0.15	469.00	12579.00	9430	20240503	-14.63	5870	20231024	37.14	9430	-14.63	20240503	6950	15.83	20240227	9430	-14.63	20240503	5870	37.14	20231024	0.75	N	122990	500	140 억	1478605	N	N	0	N	N
6	20240628	120850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8040	180	2	2.29	279176030	35287	44.93	7990	8060	7800	10210	5510	7860	7911.58	5.25	8939	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2266	17.14	0.64	12	0.13	469.00	12579.00	9430	20240503	-14.74	5870	20231024	36.97	9430	-14.74	20240503	6950	15.68	20240227	9430	-14.74	20240503	5870	36.97	20231024	0.75	N	122990	500	140 억	1478605	N	N	0	N	N
7	20240628	110835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	110	2	1.40	195285820	24817	31.60	7990	7990	7800	10210	5510	7860	7869.03	5.25	6430	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2246	16.99	0.63	12	0.09	469.00	12579.00	9430	20240503	-15.48	5870	20231024	35.78	9430	-15.48	20240503	6950	14.68	20240227	9430	-15.48	20240503	5870	35.78	20231024	0.75	N	122990	500	140 억	1478605	N	N	0	N	N
8	20240628	100832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	40	2	0.51	142648600	18185	23.15	7990	7990	7800	10210	5510	7860	7844.30	5.25	4561	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2227	16.84	0.63	12	0.06	469.00	12579.00	9430	20240503	-16.22	5870	20231024	34.58	9430	-16.22	20240503	6950	13.67	20240227	9430	-16.22	20240503	5870	34.58	20231024	0.75	N	122990	500	140 억	1478605	N	N	0	N	N
9	20240628	090834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7980	120	2	1.53	6199390	778	0.99	7990	7990	7930	10210	5510	7860	7968.37	5.25	-129	8240	8050	7950	7760	7660	8000	7710	141	2350	500	5810	10	1	28186941	2249	17.01	0.63	12	0.00	469.00	12579.00	9430	20240503	-15.38	5870	20231024	35.95	9430	-15.38	20240503	6950	14.82	20240227	9430	-15.38	20240503	5870	35.95	20231024	0.75	N	122990	500	140 억	1478605	N	N	0	N	N
10	20240627	160827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	-270	5	-3.32	622452810	78270	143.43	8130	8140	7850	10560	5700	8130	7952.68	5.22	8095	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2215	16.76	0.62	12	0.28	469.00	12579.00	9430	20240503	-16.65	5870	20231024	33.90	9430	-16.65	20240503	6950	13.09	20240227	9430	-16.65	20240503	5870	33.90	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
11	20240627	150834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	-240	5	-2.95	603924900	75917	139.12	8130	8140	7850	10560	5700	8130	7955.07	5.22	8885	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2224	16.82	0.63	12	0.27	469.00	12579.00	9430	20240503	-16.33	5870	20231024	34.41	9430	-16.33	20240503	6950	13.53	20240227	9430	-16.33	20240503	5870	34.41	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
12	20240627	140831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7940	-190	5	-2.34	274099240	34235	62.74	8130	8140	7940	10560	5700	8130	8006.40	5.22	-7075	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2238	16.93	0.63	12	0.12	469.00	12579.00	9430	20240503	-15.80	5870	20231024	35.26	9430	-15.80	20240503	6950	14.24	20240227	9430	-15.80	20240503	5870	35.26	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
13	20240627	130831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7990	-140	5	-1.72	214832880	26791	49.10	8130	8140	7980	10560	5700	8130	8018.85	5.22	-4157	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2252	17.04	0.64	12	0.10	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
14	20240627	120833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	-100	5	-1.23	115384000	14355	26.31	8130	8140	8020	10560	5700	8130	8037.90	5.22	-3097	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2263	17.12	0.64	12	0.05	469.00	12579.00	9430	20240503	-14.85	5870	20231024	36.80	9430	-14.85	20240503	6950	15.54	20240227	9430	-14.85	20240503	5870	36.80	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
15	20240627	110833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	-100	5	-1.23	76417040	9500	17.41	8130	8140	8020	10560	5700	8130	8043.90	5.22	-1931	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2263	17.12	0.64	12	0.03	469.00	12579.00	9430	20240503	-14.85	5870	20231024	36.80	9430	-14.85	20240503	6950	15.54	20240227	9430	-14.85	20240503	5870	36.80	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
16	20240627	100832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8040	-90	5	-1.11	71149700	8845	16.21	8130	8140	8020	10560	5700	8130	8044.06	5.22	-1762	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2266	17.14	0.64	12	0.03	469.00	12579.00	9430	20240503	-14.74	5870	20231024	36.97	9430	-14.74	20240503	6950	15.68	20240227	9430	-14.74	20240503	5870	36.97	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
17	20240627	090831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	0	3	0.00	1128920	139	0.25	8130	8140	8110	10560	5700	8130	8121.73	5.22	-75	8303	8216	8133	8046	7963	8175	8005	141	2430	500	6010	10	1	28186941	2292	17.33	0.65	12	0.00	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.75	N	122990	500	140 억	1471121	N	N	9	N	N
18	20240626	160829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	-50	5	-0.61	441399780	54540	167.12	8190	8220	8050	10630	5730	8180	8093.04	5.21	3543	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2292	17.33	0.65	12	0.19	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.75	N	122990	500	140 억	1467463	N	N	9	N	N
19	20240626	150832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8110	-70	5	-0.86	427717320	52854	161.95	8190	8220	8050	10630	5730	8180	8092.43	5.21	4233	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2286	17.29	0.64	12	0.19	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.75	N	122990	500	140 억	1467463	N	N	0	N	N
20	20240626	140829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	-90	5	-1.10	324978110	40136	122.98	8190	8220	8050	10630	5730	8180	8096.92	5.21	74	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2280	17.25	0.64	12	0.14	469.00	12579.00	9430	20240503	-14.21	5870	20231024	37.82	9430	-14.21	20240503	6950	16.40	20240227	9430	-14.21	20240503	5870	37.82	20231024	0.75	N	122990	500	140 억	1467463	N	N	0	N	N
21	20240626	130831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	-90	5	-1.10	267312030	33011	101.15	8190	8220	8050	10630	5730	8180	8097.67	5.21	-1364	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2280	17.25	0.64	12	0.12	469.00	12579.00	9430	20240503	-14.21	5870	20231024	37.82	9430	-14.21	20240503	6950	16.40	20240227	9430	-14.21	20240503	5870	37.82	20231024	0.75	N	122990	500	140 억	1467463	N	N	0	N	N
22	20240626	120830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-60	5	-0.73	219961400	27153	83.20	8190	8220	8050	10630	5730	8180	8100.81	5.21	-2794	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2289	17.31	0.65	12	0.10	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.75	N	122990	500	140 억	1467463	N	N	0	N	N
23	20240626	110831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8070	-110	5	-1.34	167767510	20705	63.44	8190	8220	8050	10630	5730	8180	8102.75	5.21	-3734	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2275	17.21	0.64	12	0.07	469.00	12579.00	9430	20240503	-14.42	5870	20231024	37.48	9430	-14.42	20240503	6950	16.12	20240227	9430	-14.42	20240503	5870	37.48	20231024	0.75	N	122990	500	140 억	1467463	N	N	0	N	N
24	20240626	100829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	-50	5	-0.61	74866870	9200	28.19	8190	8220	8110	10630	5730	8180	8137.70	5.21	-3660	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2292	17.33	0.65	12	0.03	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.75	N	122990	500	140 억	1467463	N	N	0	N	N
25	20240626	090831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	20	2	0.24	2612780	319	0.98	8190	8220	8180	10630	5730	8180	8190.53	5.21	-154	8300	8240	8150	8090	8000	8270	8120	141	2450	500	6050	10	1	28186941	2311	17.48	0.65	12	0.00	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.75	N	122990	500	140 억	1467463	N	N	0	N	N
26	20240625	160829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8180	30	2	0.37	265420100	32585	83.45	8070	8210	8060	10590	5710	8150	8145.46	5.21	-1751	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2306	17.44	0.65	12	0.12	469.00	12579.00	9430	20240503	-13.26	5870	20231024	39.35	9430	-13.26	20240503	6950	17.70	20240227	9430	-13.26	20240503	5870	39.35	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
27	20240625	150826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8170	20	2	0.25	248174770	30472	78.04	8070	8210	8060	10590	5710	8150	8144.35	5.21	-2107	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2303	17.42	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.36	5870	20231024	39.18	9430	-13.36	20240503	6950	17.55	20240227	9430	-13.36	20240503	5870	39.18	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
28	20240625	140829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8170	20	2	0.25	210914620	25917	66.37	8070	8210	8060	10590	5710	8150	8138.08	5.21	-1835	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2303	17.42	0.65	12	0.09	469.00	12579.00	9430	20240503	-13.36	5870	20231024	39.18	9430	-13.36	20240503	6950	17.55	20240227	9430	-13.36	20240503	5870	39.18	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
29	20240625	130830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	60	2	0.74	165225930	20309	52.01	8070	8210	8060	10590	5710	8150	8135.60	5.21	-1314	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2314	17.51	0.65	12	0.07	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
30	20240625	120832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8180	30	2	0.37	134544660	16564	42.42	8070	8200	8060	10590	5710	8150	8122.72	5.21	-793	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2306	17.44	0.65	12	0.06	469.00	12579.00	9430	20240503	-13.26	5870	20231024	39.35	9430	-13.26	20240503	6950	17.70	20240227	9430	-13.26	20240503	5870	39.35	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
31	20240625	110831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8100	-50	5	-0.61	76451090	9410	24.10	8070	8200	8070	10590	5710	8150	8124.45	5.21	-1951	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2283	17.27	0.64	12	0.03	469.00	12579.00	9430	20240503	-14.10	5870	20231024	37.99	9430	-14.10	20240503	6950	16.55	20240227	9430	-14.10	20240503	5870	37.99	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
32	20240625	100829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	10	2	0.12	67931130	8360	21.41	8070	8200	8070	10590	5710	8150	8125.73	5.21	-1572	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2300	17.40	0.65	12	0.03	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
33	20240625	090829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8140	-10	5	-0.12	8901640	1100	2.82	8070	8150	8070	10590	5710	8150	8092.40	5.21	189	8536	8342	8206	8012	7876	8275	7945	141	2440	500	6030	10	1	28186941	2294	17.36	0.65	12	0.00	469.00	12579.00	9430	20240503	-13.68	5870	20231024	38.67	9430	-13.68	20240503	6950	17.12	20240227	9430	-13.68	20240503	5870	38.67	20231024	0.76	N	122990	500	140 억	1468392	N	N	36	N	N
34	20240624	160826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8150	-240	5	-2.86	317780670	38899	64.74	8390	8400	8070	10900	5880	8390	8169.38	5.23	-5412	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2297	17.38	0.65	12	0.14	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.79	N	122990	500	140 억	1472942	N	N	36	N	N
35	20240624	150826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	-230	5	-2.74	286415510	35046	58.33	8390	8400	8070	10900	5880	8390	8172.56	5.23	-4290	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2300	17.40	0.65	12	0.12	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.79	N	122990	500	140 억	1472942	N	N	22	N	N
36	20240624	140827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-270	5	-3.22	264067380	32299	53.76	8390	8400	8070	10900	5880	8390	8175.71	5.23	-3780	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2289	17.31	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.79	N	122990	500	140 억	1472942	N	N	22	N	N
37	20240624	130824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-270	5	-3.22	233099470	28506	47.44	8390	8400	8070	10900	5880	8390	8177.21	5.23	-2071	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2289	17.31	0.65	12	0.10	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.79	N	122990	500	140 억	1472942	N	N	22	N	N
38	20240624	120826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8100	-290	5	-3.46	199111700	24314	40.47	8390	8400	8070	10900	5880	8390	8189.18	5.23	-2554	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2283	17.27	0.64	12	0.09	469.00	12579.00	9430	20240503	-14.10	5870	20231024	37.99	9430	-14.10	20240503	6950	16.55	20240227	9430	-14.10	20240503	5870	37.99	20231024	0.79	N	122990	500	140 억	1472942	N	N	22	N	N
39	20240624	110829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8220	-170	5	-2.03	150433730	18328	30.50	8390	8400	8170	10900	5880	8390	8207.86	5.23	-1794	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2317	17.53	0.65	12	0.07	469.00	12579.00	9430	20240503	-12.83	5870	20231024	40.03	9430	-12.83	20240503	6950	18.27	20240227	9430	-12.83	20240503	5870	40.03	20231024	0.79	N	122990	500	140 억	1472942	N	N	22	N	N
40	20240624	100826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	-190	5	-2.26	63774830	7739	12.88	8390	8400	8170	10900	5880	8390	8240.71	5.23	461	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2311	17.48	0.65	12	0.03	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.79	N	122990	500	140 억	1472942	N	N	22	N	N
41	20240624	090827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8290	-100	5	-1.19	5311930	638	1.06	8390	8400	8250	10900	5880	8390	8325.91	5.23	-105	8623	8506	8353	8236	8083	8430	8160	141	2510	500	6200	10	1	28186941	2337	17.68	0.66	12	0.00	469.00	12579.00	9430	20240503	-12.09	5870	20231024	41.23	9430	-12.09	20240503	6950	19.28	20240227	9430	-12.09	20240503	5870	41.23	20231024	0.79	N	122990	500	140 억	1472942	N	N	22	N	N
42	20240621	160759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8390	-20	5	-0.24	497944580	60016	139.51	8410	8470	8200	10930	5890	8410	8296.86	5.31	-23528	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2365	17.89	0.67	12	0.21	469.00	12579.00	9430	20240503	-11.03	5870	20231024	42.93	9430	-11.03	20240503	6950	20.72	20240227	9430	-11.03	20240503	5870	42.93	20231024	0.81	N	122990	500	140 억	1495873	N	N	22	N	N
43	20240621	150759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	-90	5	-1.07	403999590	48791	113.41	8410	8470	8200	10930	5890	8410	8280.21	5.31	-19756	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2345	17.74	0.66	12	0.17	469.00	12579.00	9430	20240503	-11.77	5870	20231024	41.74	9430	-11.77	20240503	6950	19.71	20240227	9430	-11.77	20240503	5870	41.74	20231024	0.81	N	122990	500	140 억	1495873	N	N	233	N	N
44	20240621	140758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	-150	5	-1.78	258581170	31292	72.74	8410	8470	8200	10930	5890	8410	8263.49	5.31	-12626	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2328	17.61	0.66	12	0.11	469.00	12579.00	9430	20240503	-12.41	5870	20231024	40.72	9430	-12.41	20240503	6950	18.85	20240227	9430	-12.41	20240503	5870	40.72	20231024	0.81	N	122990	500	140 억	1495873	N	N	233	N	N
45	20240621	130800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8250	-160	5	-1.90	229841580	27816	64.66	8410	8470	8200	10930	5890	8410	8262.93	5.31	-10634	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2325	17.59	0.66	12	0.10	469.00	12579.00	9430	20240503	-12.51	5870	20231024	40.55	9430	-12.51	20240503	6950	18.71	20240227	9430	-12.51	20240503	5870	40.55	20231024	0.81	N	122990	500	140 억	1495873	N	N	233	N	N
46	20240621	120803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	-170	5	-2.02	217620570	26334	61.21	8410	8470	8200	10930	5890	8410	8263.86	5.31	-10086	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2323	17.57	0.66	12	0.09	469.00	12579.00	9430	20240503	-12.62	5870	20231024	40.37	9430	-12.62	20240503	6950	18.56	20240227	9430	-12.62	20240503	5870	40.37	20231024	0.81	N	122990	500	140 억	1495873	N	N	233	N	N
47	20240621	110759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	-140	5	-1.66	88270040	10649	24.75	8410	8470	8250	10930	5890	8410	8289.04	5.31	-2828	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2331	17.63	0.66	12	0.04	469.00	12579.00	9430	20240503	-12.30	5870	20231024	40.89	9430	-12.30	20240503	6950	18.99	20240227	9430	-12.30	20240503	5870	40.89	20231024	0.81	N	122990	500	140 억	1495873	N	N	233	N	N
48	20240621	100757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	-130	5	-1.55	59899370	7217	16.78	8410	8470	8250	10930	5890	8410	8299.76	5.31	-1019	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2334	17.65	0.66	12	0.03	469.00	12579.00	9430	20240503	-12.20	5870	20231024	41.06	9430	-12.20	20240503	6950	19.14	20240227	9430	-12.20	20240503	5870	41.06	20231024	0.81	N	122990	500	140 억	1495873	N	N	233	N	N
49	20240621	090802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8380	-30	5	-0.36	9835650	1164	2.71	8410	8470	8370	10930	5890	8410	8449.87	5.31	-424	8570	8490	8380	8300	8190	8530	8340	141	2520	500	6220	10	1	28186941	2362	17.87	0.67	12	0.00	469.00	12579.00	9430	20240503	-11.13	5870	20231024	42.76	9430	-11.13	20240503	6950	20.58	20240227	9430	-11.13	20240503	5870	42.76	20231024	0.81	N	122990	500	140 억	1495873	N	N	233	N	N
50	20240620	160756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-20	5	-0.24	359553260	42994	58.59	8360	8460	8270	10950	5910	8430	8362.87	5.35	-10125	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2371	17.93	0.67	12	0.15	469.00	12579.00	9430	20240503	-10.82	5870	20231024	43.27	9430	-10.82	20240503	6950	21.01	20240227	9430	-10.82	20240503	5870	43.27	20231024	0.80	N	122990	500	140 억	1507488	N	N	233	N	N
51	20240620	150757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8350	-80	5	-0.95	333004330	39824	54.27	8360	8460	8270	10950	5910	8430	8361.90	5.35	-9353	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2354	17.80	0.66	12	0.14	469.00	12579.00	9430	20240503	-11.45	5870	20231024	42.25	9430	-11.45	20240503	6950	20.14	20240227	9430	-11.45	20240503	5870	42.25	20231024	0.80	N	122990	500	140 억	1507488	N	N	734	N	N
52	20240620	140758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8390	-40	5	-0.47	266774730	31892	43.46	8360	8460	8270	10950	5910	8430	8364.94	5.35	-7079	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2365	17.89	0.67	12	0.11	469.00	12579.00	9430	20240503	-11.03	5870	20231024	42.93	9430	-11.03	20240503	6950	20.72	20240227	9430	-11.03	20240503	5870	42.93	20231024	0.80	N	122990	500	140 억	1507488	N	N	734	N	N
53	20240620	130757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8380	-50	5	-0.59	225259960	26949	36.73	8360	8460	8270	10950	5910	8430	8358.75	5.35	-6961	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2362	17.87	0.67	12	0.10	469.00	12579.00	9430	20240503	-11.13	5870	20231024	42.76	9430	-11.13	20240503	6950	20.58	20240227	9430	-11.13	20240503	5870	42.76	20231024	0.80	N	122990	500	140 억	1507488	N	N	734	N	N
54	20240620	120756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8380	-50	5	-0.59	187628870	22461	30.61	8360	8460	8270	10950	5910	8430	8353.54	5.35	-5390	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2362	17.87	0.67	12	0.08	469.00	12579.00	9430	20240503	-11.13	5870	20231024	42.76	9430	-11.13	20240503	6950	20.58	20240227	9430	-11.13	20240503	5870	42.76	20231024	0.80	N	122990	500	140 억	1507488	N	N	734	N	N
55	20240620	110759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-20	5	-0.24	143770630	17239	23.49	8360	8460	8270	10950	5910	8430	8339.85	5.35	-3532	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2371	17.93	0.67	12	0.06	469.00	12579.00	9430	20240503	-10.82	5870	20231024	43.27	9430	-10.82	20240503	6950	21.01	20240227	9430	-10.82	20240503	5870	43.27	20231024	0.80	N	122990	500	140 억	1507488	N	N	734	N	N
56	20240620	100756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8340	-90	5	-1.07	44051800	5272	7.19	8360	8460	8320	10950	5910	8430	8355.80	5.35	-769	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2351	17.78	0.66	12	0.02	469.00	12579.00	9430	20240503	-11.56	5870	20231024	42.08	9430	-11.56	20240503	6950	20.00	20240227	9430	-11.56	20240503	5870	42.08	20231024	0.80	N	122990	500	140 억	1507488	N	N	734	N	N
57	20240620	090802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-30	5	-0.36	9230580	1098	1.50	8360	8460	8360	10950	5910	8430	8406.72	5.35	-388	8683	8556	8413	8286	8143	8620	8350	141	2520	500	6230	10	1	28186941	2368	17.91	0.67	12	0.00	469.00	12579.00	9430	20240503	-10.92	5870	20231024	43.10	9430	-10.92	20240503	6950	20.86	20240227	9430	-10.92	20240503	5870	43.10	20231024	0.80	N	122990	500	140 억	1507488	N	N	734	N	N
58	20240619	160754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	150	2	1.81	618320820	73355	134.49	8280	8540	8270	10760	5800	8280	8429.21	5.33	6419	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2376	17.97	0.67	12	0.26	469.00	12579.00	9430	20240503	-10.60	5870	20231024	43.61	9430	-10.60	20240503	6950	21.29	20240227	9430	-10.60	20240503	5870	43.61	20231024	0.81	N	122990	500	140 억	1501068	N	N	734	N	N
59	20240619	150752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8420	140	2	1.69	529711080	62807	115.15	8280	8540	8270	10760	5800	8280	8434.02	5.33	6390	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2373	17.95	0.67	12	0.22	469.00	12579.00	9430	20240503	-10.71	5870	20231024	43.44	9430	-10.71	20240503	6950	21.15	20240227	9430	-10.71	20240503	5870	43.44	20231024	0.81	N	122990	500	140 억	1501068	N	N	606	N	N
60	20240619	140759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8440	160	2	1.93	467213430	55383	101.54	8280	8540	8270	10760	5800	8280	8436.13	5.33	7073	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2379	18.00	0.67	12	0.20	469.00	12579.00	9430	20240503	-10.50	5870	20231024	43.78	9430	-10.50	20240503	6950	21.44	20240227	9430	-10.50	20240503	5870	43.78	20231024	0.81	N	122990	500	140 억	1501068	N	N	606	N	N
61	20240619	130750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8470	190	2	2.29	425593500	50446	92.49	8280	8540	8270	10760	5800	8280	8436.71	5.33	7104	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2387	18.06	0.67	12	0.18	469.00	12579.00	9430	20240503	-10.18	5870	20231024	44.29	9430	-10.18	20240503	6950	21.87	20240227	9430	-10.18	20240503	5870	44.29	20231024	0.81	N	122990	500	140 억	1501068	N	N	606	N	N
62	20240619	120752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8460	180	2	2.17	387900980	45997	84.33	8280	8540	8270	10760	5800	8280	8433.28	5.33	8596	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2385	18.04	0.67	12	0.16	469.00	12579.00	9430	20240503	-10.29	5870	20231024	44.12	9430	-10.29	20240503	6950	21.73	20240227	9430	-10.29	20240503	5870	44.12	20231024	0.81	N	122990	500	140 억	1501068	N	N	606	N	N
63	20240619	110754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8440	160	2	1.93	336705330	39943	73.23	8280	8540	8270	10760	5800	8280	8429.76	5.33	9983	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2379	18.00	0.67	12	0.14	469.00	12579.00	9430	20240503	-10.50	5870	20231024	43.78	9430	-10.50	20240503	6950	21.44	20240227	9430	-10.50	20240503	5870	43.78	20231024	0.81	N	122990	500	140 억	1501068	N	N	606	N	N
64	20240619	100754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8370	90	2	1.09	73642590	8864	16.25	8280	8370	8270	10760	5800	8280	8308.15	5.33	1851	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2359	17.85	0.67	12	0.03	469.00	12579.00	9430	20240503	-11.24	5870	20231024	42.59	9430	-11.24	20240503	6950	20.43	20240227	9430	-11.24	20240503	5870	42.59	20231024	0.81	N	122990	500	140 억	1501068	N	N	606	N	N
65	20240619	090801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8310	30	2	0.36	13884600	1676	3.07	8280	8370	8280	10760	5800	8280	8284.45	5.33	646	8480	8380	8330	8230	8180	8355	8205	141	2480	500	6120	10	1	28186941	2342	17.72	0.66	12	0.01	469.00	12579.00	9430	20240503	-11.88	5870	20231024	41.57	9430	-11.88	20240503	6950	19.57	20240227	9430	-11.88	20240503	5870	41.57	20231024	0.81	N	122990	500	140 억	1501068	N	N	606	N	N
66	20240618	160748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	40	2	0.49	453798970	54377	65.99	8330	8430	8280	10710	5770	8240	8345.42	5.33	-2746	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2334	17.65	0.66	12	0.19	469.00	12579.00	9430	20240503	-12.20	5870	20231024	41.06	9430	-12.20	20240503	6950	19.14	20240227	9430	-12.20	20240503	5870	41.06	20231024	0.79	N	122990	500	140 억	1503427	N	N	606	N	N
67	20240618	150747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8350	110	2	1.33	416578340	49897	60.55	8330	8430	8280	10710	5770	8240	8348.77	5.33	-3095	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2354	17.80	0.66	12	0.18	469.00	12579.00	9430	20240503	-11.45	5870	20231024	42.25	9430	-11.45	20240503	6950	20.14	20240227	9430	-11.45	20240503	5870	42.25	20231024	0.79	N	122990	500	140 억	1503427	N	N	77	N	N
68	20240618	140750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8360	120	2	1.46	291276630	34897	42.35	8330	8430	8280	10710	5770	8240	8346.75	5.33	-766	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2356	17.83	0.66	12	0.12	469.00	12579.00	9430	20240503	-11.35	5870	20231024	42.42	9430	-11.35	20240503	6950	20.29	20240227	9430	-11.35	20240503	5870	42.42	20231024	0.79	N	122990	500	140 억	1503427	N	N	77	N	N
69	20240618	130753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8300	60	2	0.73	249046330	29829	36.20	8330	8430	8290	10710	5770	8240	8349.13	5.33	539	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2340	17.70	0.66	12	0.11	469.00	12579.00	9430	20240503	-11.98	5870	20231024	41.40	9430	-11.98	20240503	6950	19.42	20240227	9430	-11.98	20240503	5870	41.40	20231024	0.79	N	122990	500	140 억	1503427	N	N	77	N	N
70	20240618	120753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8330	90	2	1.09	225124760	26954	32.71	8330	8430	8290	10710	5770	8240	8352.18	5.33	1720	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2348	17.76	0.66	12	0.10	469.00	12579.00	9430	20240503	-11.66	5870	20231024	41.91	9430	-11.66	20240503	6950	19.86	20240227	9430	-11.66	20240503	5870	41.91	20231024	0.79	N	122990	500	140 억	1503427	N	N	77	N	N
71	20240618	110750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8350	110	2	1.33	175210690	20969	25.45	8330	8430	8290	10710	5770	8240	8355.70	5.33	3330	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2354	17.80	0.66	12	0.07	469.00	12579.00	9430	20240503	-11.45	5870	20231024	42.25	9430	-11.45	20240503	6950	20.14	20240227	9430	-11.45	20240503	5870	42.25	20231024	0.79	N	122990	500	140 억	1503427	N	N	77	N	N
72	20240618	100749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8350	110	2	1.33	136172110	16307	19.79	8330	8430	8290	10710	5770	8240	8350.53	5.33	3835	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2354	17.80	0.66	12	0.06	469.00	12579.00	9430	20240503	-11.45	5870	20231024	42.25	9430	-11.45	20240503	6950	20.14	20240227	9430	-11.45	20240503	5870	42.25	20231024	0.79	N	122990	500	140 억	1503427	N	N	77	N	N
73	20240618	090758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	80	2	0.97	21339880	2565	3.11	8330	8330	8290	10710	5770	8240	8319.64	5.33	-304	8433	8336	8233	8136	8033	8385	8185	141	2470	500	6090	10	1	28186941	2345	17.74	0.66	12	0.01	469.00	12579.00	9430	20240503	-11.77	5870	20231024	41.74	9430	-11.77	20240503	6950	19.71	20240227	9430	-11.77	20240503	5870	41.74	20231024	0.79	N	122990	500	140 억	1503427	N	N	77	N	N
74	20240617	160744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	50	2	0.61	679749620	82370	134.42	8190	8330	8130	10640	5740	8190	8252.39	5.27	17076	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2323	17.57	0.66	12	0.29	469.00	12579.00	9430	20240503	-12.62	5870	20231024	40.37	9430	-12.62	20240503	6950	18.56	20240227	9430	-12.62	20240503	5870	40.37	20231024	0.80	N	122990	500	140 억	1485473	N	N	77	N	N
75	20240617	150750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	20	2	0.24	620302770	75118	122.59	8190	8330	8130	10640	5740	8190	8257.71	5.27	12599	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2314	17.51	0.65	12	0.27	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.80	N	122990	500	140 억	1485473	N	N	594	N	N
76	20240617	140742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	90	2	1.10	358128980	43447	70.90	8190	8300	8130	10640	5740	8190	8242.89	5.27	2818	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2334	17.65	0.66	12	0.15	469.00	12579.00	9430	20240503	-12.20	5870	20231024	41.06	9430	-12.20	20240503	6950	19.14	20240227	9430	-12.20	20240503	5870	41.06	20231024	0.80	N	122990	500	140 억	1485473	N	N	594	N	N
77	20240617	130741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	80	2	0.98	260498800	31653	51.65	8190	8300	8130	10640	5740	8190	8229.83	5.27	2872	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2331	17.63	0.66	12	0.11	469.00	12579.00	9430	20240503	-12.30	5870	20231024	40.89	9430	-12.30	20240503	6950	18.99	20240227	9430	-12.30	20240503	5870	40.89	20231024	0.80	N	122990	500	140 억	1485473	N	N	594	N	N
78	20240617	120743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	90	2	1.10	195277550	23780	38.81	8190	8300	8130	10640	5740	8190	8211.84	5.27	3206	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2334	17.65	0.66	12	0.08	469.00	12579.00	9430	20240503	-12.20	5870	20231024	41.06	9430	-12.20	20240503	6950	19.14	20240227	9430	-12.20	20240503	5870	41.06	20231024	0.80	N	122990	500	140 억	1485473	N	N	594	N	N
79	20240617	110736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	0	3	0.00	78260560	9562	15.60	8190	8210	8130	10640	5740	8190	8184.54	5.27	887	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2309	17.46	0.65	12	0.03	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.80	N	122990	500	140 억	1485473	N	N	594	N	N
80	20240617	100737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	0	3	0.00	51310290	6268	10.23	8190	8210	8130	10640	5740	8190	8186.07	5.27	1227	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2309	17.46	0.65	12	0.02	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.80	N	122990	500	140 억	1485473	N	N	594	N	N
81	20240617	090743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	20	2	0.24	7299940	892	1.46	8190	8210	8160	10640	5740	8190	8183.79	5.27	-440	8443	8316	8203	8076	7963	8260	8020	141	2450	500	6060	10	1	28186941	2314	17.51	0.65	12	0.00	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.80	N	122990	500	140 억	1485473	N	N	594	N	N
82	20240614	160635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	-70	5	-0.85	500133580	61247	74.01	8260	8330	8090	10730	5790	8260	8165.84	5.28	-25524	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2309	17.46	0.65	12	0.22	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.80	N	122990	500	140 억	1489242	N	N	594	N	N
83	20240614	150638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8150	-110	5	-1.33	466092490	57073	68.96	8260	8330	8090	10730	5790	8260	8166.60	5.28	-22996	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2297	17.38	0.65	12	0.20	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.80	N	122990	500	140 억	1489242	N	N	4978	N	N
84	20240614	140636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-140	5	-1.69	387739420	47408	57.28	8260	8330	8100	10730	5790	8260	8178.78	5.28	-21341	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2289	17.31	0.65	12	0.17	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.80	N	122990	500	140 억	1489242	N	N	4978	N	N
85	20240614	130636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	-100	5	-1.21	329772370	40282	48.67	8260	8330	8100	10730	5790	8260	8186.59	5.28	-19333	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2300	17.40	0.65	12	0.14	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.80	N	122990	500	140 억	1489242	N	N	4978	N	N
86	20240614	120640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8150	-110	5	-1.33	276141100	33704	40.72	8260	8330	8100	10730	5790	8260	8193.13	5.28	-17059	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2297	17.38	0.65	12	0.12	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.80	N	122990	500	140 억	1489242	N	N	4978	N	N
87	20240614	110729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8110	-150	5	-1.82	214108650	26102	31.54	8260	8330	8100	10730	5790	8260	8202.77	5.28	-13395	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2286	17.29	0.64	12	0.09	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.80	N	122990	500	140 억	1489242	N	N	4978	N	N
88	20240614	100727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	-50	5	-0.61	116902440	14201	17.16	8260	8330	8200	10730	5790	8260	8231.99	5.28	-4430	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2314	17.51	0.65	12	0.05	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.80	N	122990	500	140 억	1489242	N	N	4978	N	N
89	20240614	090732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	0	3	0.00	6085350	736	0.89	8260	8330	8260	10730	5790	8260	8268.14	5.28	286	8480	8370	8230	8120	7980	8425	8175	141	2470	500	6110	10	1	28186941	2328	17.61	0.66	12	0.00	469.00	12579.00	9430	20240503	-12.41	5870	20231024	40.72	9430	-12.41	20240503	6950	18.85	20240227	9430	-12.41	20240503	5870	40.72	20231024	0.80	N	122990	500	140 억	1489242	N	N	4978	N	N
90	20240613	160720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	190	2	2.35	680053610	82606	347.73	8100	8340	8090	10490	5650	8070	8232.49	5.24	10270	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2328	17.61	0.66	12	0.29	469.00	12579.00	9430	20240503	-12.41	5870	20231024	40.72	9430	-12.41	20240503	6950	18.85	20240227	9430	-12.41	20240503	5870	40.72	20231024	0.81	N	122990	500	140 억	1478369	N	N	4939	N	N
91	20240613	150734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	190	2	2.35	656397930	79741	335.67	8100	8340	8090	10490	5650	8070	8231.62	5.24	9954	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2328	17.61	0.66	12	0.28	469.00	12579.00	9430	20240503	-12.41	5870	20231024	40.72	9430	-12.41	20240503	6950	18.85	20240227	9430	-12.41	20240503	5870	40.72	20231024	0.81	N	122990	500	140 억	1478369	N	N	727	N	N
92	20240613	140727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	210	2	2.60	582959830	70852	298.25	8100	8340	8090	10490	5650	8070	8227.85	5.24	10726	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2334	17.65	0.66	12	0.25	469.00	12579.00	9430	20240503	-12.20	5870	20231024	41.06	9430	-12.20	20240503	6950	19.14	20240227	9430	-12.20	20240503	5870	41.06	20231024	0.81	N	122990	500	140 억	1478369	N	N	727	N	N
93	20240613	130725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8290	220	2	2.73	495072540	60228	253.53	8100	8340	8090	10490	5650	8070	8219.97	5.24	14085	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2337	17.68	0.66	12	0.21	469.00	12579.00	9430	20240503	-12.09	5870	20231024	41.23	9430	-12.09	20240503	6950	19.28	20240227	9430	-12.09	20240503	5870	41.23	20231024	0.81	N	122990	500	140 억	1478369	N	N	727	N	N
94	20240613	120728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8290	220	2	2.73	398597690	48606	204.61	8100	8300	8090	10490	5650	8070	8200.59	5.24	14385	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2337	17.68	0.66	12	0.17	469.00	12579.00	9430	20240503	-12.09	5870	20231024	41.23	9430	-12.09	20240503	6950	19.28	20240227	9430	-12.09	20240503	5870	41.23	20231024	0.81	N	122990	500	140 억	1478369	N	N	727	N	N
95	20240613	110721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	200	2	2.48	324166150	39624	166.80	8100	8270	8090	10490	5650	8070	8181.06	5.24	14164	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2331	17.63	0.66	12	0.14	469.00	12579.00	9430	20240503	-12.30	5870	20231024	40.89	9430	-12.30	20240503	6950	18.99	20240227	9430	-12.30	20240503	5870	40.89	20231024	0.81	N	122990	500	140 억	1478369	N	N	727	N	N
96	20240613	100720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	130	2	1.61	257429180	31529	132.72	8100	8220	8090	10490	5650	8070	8164.84	5.24	14889	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2311	17.48	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.81	N	122990	500	140 억	1478369	N	N	727	N	N
97	20240613	090730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	60	2	0.74	7833030	965	4.06	8100	8130	8100	10490	5650	8070	8117.13	5.24	166	8216	8142	8106	8032	7996	8125	8015	141	2420	500	5970	10	1	28186941	2292	17.33	0.65	12	0.00	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.81	N	122990	500	140 억	1478369	N	N	727	N	N
98	20240612	160715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8070	-90	5	-1.10	192925240	23754	59.38	8160	8180	8070	10600	5720	8160	8121.80	5.25	-765	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2275	17.21	0.64	12	0.08	469.00	12579.00	9430	20240503	-14.42	5870	20231024	37.48	9430	-14.42	20240503	6950	16.12	20240227	9430	-14.42	20240503	5870	37.48	20231024	0.81	N	122990	500	140 억	1479537	N	N	727	N	N
99	20240612	150726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8110	-50	5	-0.61	174658420	21494	53.73	8160	8180	8070	10600	5720	8160	8125.92	5.25	-533	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2286	17.29	0.64	12	0.08	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.81	N	122990	500	140 억	1479537	N	N	0	N	N
100	20240612	140719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-40	5	-0.49	135447840	16657	41.64	8160	8180	8070	10600	5720	8160	8131.59	5.25	-337	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2289	17.31	0.65	12	0.06	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.81	N	122990	500	140 억	1479537	N	N	0	N	N
101	20240612	130721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	-30	5	-0.37	113983050	14013	35.03	8160	8180	8070	10600	5720	8160	8134.09	5.25	-222	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2292	17.33	0.65	12	0.05	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.81	N	122990	500	140 억	1479537	N	N	0	N	N
102	20240612	120717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8110	-50	5	-0.61	80249180	9854	24.63	8160	8180	8110	10600	5720	8160	8143.82	5.25	-162	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2286	17.29	0.64	12	0.03	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.81	N	122990	500	140 억	1479537	N	N	0	N	N
103	20240612	110718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	-30	5	-0.37	50292070	6171	15.43	8160	8180	8130	10600	5720	8160	8149.74	5.25	604	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2292	17.33	0.65	12	0.02	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.81	N	122990	500	140 억	1479537	N	N	0	N	N
104	20240612	100720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	0	3	0.00	22696630	2781	6.95	8160	8180	8140	10600	5720	8160	8161.32	5.25	163	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2300	17.40	0.65	12	0.01	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.81	N	122990	500	140 억	1479537	N	N	0	N	N
105	20240612	090720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8170	10	2	0.12	6077900	745	1.86	8160	8170	8150	10600	5720	8160	8158.26	5.25	-623	8293	8226	8133	8066	7973	8180	8020	141	2440	500	6030	10	1	28186941	2303	17.42	0.65	12	0.00	469.00	12579.00	9430	20240503	-13.36	5870	20231024	39.18	9430	-13.36	20240503	6950	17.55	20240227	9430	-13.36	20240503	5870	39.18	20231024	0.81	N	122990	500	140 억	1479537	N	N	0	N	N
106	20240610	160712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8180	20	2	0.25	163943900	20136	30.16	8160	8180	8090	10600	5720	8160	8141.83	5.27	1817	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2306	17.44	0.65	12	0.07	469.00	12579.00	9430	20240503	-13.26	5870	20231024	39.35	9430	-13.26	20240503	6950	17.70	20240227	9430	-13.26	20240503	5870	39.35	20231024	0.79	N	122990	500	140 억	1484692	N	N	326	N	N
107	20240610	150720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	0	3	0.00	142439630	17501	26.22	8160	8180	8090	10600	5720	8160	8138.94	5.27	2428	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2300	17.40	0.65	12	0.06	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.79	N	122990	500	140 억	1484692	N	N	204	N	N
108	20240610	140714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8170	10	2	0.12	111775520	13736	20.58	8160	8180	8090	10600	5720	8160	8137.41	5.27	2150	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2303	17.42	0.65	12	0.05	469.00	12579.00	9430	20240503	-13.36	5870	20231024	39.18	9430	-13.36	20240503	6950	17.55	20240227	9430	-13.36	20240503	5870	39.18	20231024	0.79	N	122990	500	140 억	1484692	N	N	204	N	N
109	20240610	130713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-40	5	-0.49	71002350	8732	13.08	8160	8170	8090	10600	5720	8160	8131.28	5.27	-341	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2289	17.31	0.65	12	0.03	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.79	N	122990	500	140 억	1484692	N	N	204	N	N
110	20240610	120714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-40	5	-0.49	62064550	7631	11.43	8160	8170	8090	10600	5720	8160	8133.21	5.27	311	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2289	17.31	0.65	12	0.03	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.79	N	122990	500	140 억	1484692	N	N	204	N	N
111	20240610	110717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8150	-10	5	-0.12	55449250	6819	10.22	8160	8170	8090	10600	5720	8160	8131.58	5.27	554	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2297	17.38	0.65	12	0.02	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.79	N	122990	500	140 억	1484692	N	N	204	N	N
112	20240610	100713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	-30	5	-0.37	41728590	5128	7.68	8160	8170	8110	10600	5720	8160	8137.40	5.27	179	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2292	17.33	0.65	12	0.02	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.79	N	122990	500	140 억	1484692	N	N	204	N	N
113	20240610	090720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	0	3	0.00	9429200	1156	1.73	8160	8170	8140	10600	5720	8160	8156.75	5.27	-1069	8360	8260	8160	8060	7960	8210	8010	141	2440	500	6030	10	1	28186941	2300	17.40	0.65	12	0.00	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.79	N	122990	500	140 억	1484692	N	N	204	N	N
114	20240607	160738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	-90	5	-1.09	542344660	66741	156.29	8250	8260	8060	10720	5780	8250	8126.11	5.35	-25670	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2300	17.40	0.65	12	0.24	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.80	N	122990	500	140 억	1507556	N	N	204	N	N
115	20240607	150744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	-130	5	-1.58	494315100	60833	142.45	8250	8260	8060	10720	5780	8250	8125.77	5.35	-21616	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2289	17.31	0.65	12	0.22	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.80	N	122990	500	140 억	1507556	N	N	153	N	N
116	20240607	140738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8080	-170	5	-2.06	380412200	46753	109.48	8250	8260	8080	10720	5780	8250	8136.64	5.35	-16326	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2278	17.23	0.64	12	0.17	469.00	12579.00	9430	20240503	-14.32	5870	20231024	37.65	9430	-14.32	20240503	6950	16.26	20240227	9430	-14.32	20240503	5870	37.65	20231024	0.80	N	122990	500	140 억	1507556	N	N	153	N	N
117	20240607	130733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8130	-120	5	-1.45	249641980	30629	71.72	8250	8260	8100	10720	5780	8250	8150.51	5.35	-11800	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2292	17.33	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.80	N	122990	500	140 억	1507556	N	N	153	N	N
118	20240607	120739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8110	-140	5	-1.70	208131400	25511	59.74	8250	8260	8100	10720	5780	8250	8158.50	5.35	-10846	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2286	17.29	0.64	12	0.09	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.80	N	122990	500	140 억	1507556	N	N	153	N	N
119	20240607	110729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8140	-110	5	-1.33	130179270	15900	37.23	8250	8260	8130	10720	5780	8250	8187.38	5.35	-8260	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2294	17.36	0.65	12	0.06	469.00	12579.00	9430	20240503	-13.68	5870	20231024	38.67	9430	-13.68	20240503	6950	17.12	20240227	9430	-13.68	20240503	5870	38.67	20231024	0.80	N	122990	500	140 억	1507556	N	N	153	N	N
120	20240607	100739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	-40	5	-0.48	52376460	6363	14.90	8250	8260	8200	10720	5780	8250	8231.41	5.35	-1583	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2314	17.51	0.65	12	0.02	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.80	N	122990	500	140 억	1507556	N	N	153	N	N
121	20240607	090737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8230	-20	5	-0.24	12851680	1561	3.66	8250	8250	8220	10720	5780	8250	8232.98	5.35	615	8403	8326	8233	8156	8063	8365	8195	141	2470	500	6100	10	1	28186941	2320	17.55	0.65	12	0.01	469.00	12579.00	9430	20240503	-12.73	5870	20231024	40.20	9430	-12.73	20240503	6950	18.42	20240227	9430	-12.73	20240503	5870	40.20	20231024	0.80	N	122990	500	140 억	1507556	N	N	153	N	N
122	20240605	160735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8250	50	2	0.61	351154020	42704	74.75	8140	8310	8140	10660	5740	8200	8222.98	5.37	-4965	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2325	17.59	0.66	12	0.15	469.00	12579.00	9430	20240503	-12.51	5870	20231024	40.55	9430	-12.51	20240503	6950	18.71	20240227	9430	-12.51	20240503	5870	40.55	20231024	0.82	N	122990	500	140 억	1512454	N	N	153	N	N
123	20240605	150732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	0	3	0.00	325946340	39634	69.38	8140	8310	8140	10660	5740	8200	8223.91	5.37	-5599	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2311	17.48	0.65	12	0.14	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.82	N	122990	500	140 억	1512454	N	N	93	N	N
124	20240605	140734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	0	3	0.00	251618000	30577	53.53	8140	8310	8140	10660	5740	8200	8229.00	5.37	-7747	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2311	17.48	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.82	N	122990	500	140 억	1512454	N	N	93	N	N
125	20240605	130735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	40	2	0.49	195385770	23729	41.54	8140	8310	8140	10660	5740	8200	8234.05	5.37	-6788	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2323	17.57	0.66	12	0.08	469.00	12579.00	9430	20240503	-12.62	5870	20231024	40.37	9430	-12.62	20240503	6950	18.56	20240227	9430	-12.62	20240503	5870	40.37	20231024	0.82	N	122990	500	140 억	1512454	N	N	93	N	N
126	20240605	120731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	70	2	0.85	152185130	18499	32.38	8140	8310	8140	10660	5740	8200	8226.67	5.37	-6376	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2331	17.63	0.66	12	0.07	469.00	12579.00	9430	20240503	-12.30	5870	20231024	40.89	9430	-12.30	20240503	6950	18.99	20240227	9430	-12.30	20240503	5870	40.89	20231024	0.82	N	122990	500	140 억	1512454	N	N	93	N	N
127	20240605	110733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	60	2	0.73	138438920	16835	29.47	8140	8310	8140	10660	5740	8200	8223.28	5.37	-5816	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2328	17.61	0.66	12	0.06	469.00	12579.00	9430	20240503	-12.41	5870	20231024	40.72	9430	-12.41	20240503	6950	18.85	20240227	9430	-12.41	20240503	5870	40.72	20231024	0.82	N	122990	500	140 억	1512454	N	N	93	N	N
128	20240605	100732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	10	2	0.12	77431930	9457	16.55	8140	8250	8140	10660	5740	8200	8187.79	5.37	-4558	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2314	17.51	0.65	12	0.03	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.82	N	122990	500	140 억	1512454	N	N	93	N	N
129	20240605	090732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8230	30	2	0.37	7459720	914	1.60	8140	8230	8140	10660	5740	8200	8161.62	5.37	26	8366	8282	8196	8112	8026	8285	8115	141	2460	500	6060	10	1	28186941	2320	17.55	0.65	12	0.00	469.00	12579.00	9430	20240503	-12.73	5870	20231024	40.20	9430	-12.73	20240503	6950	18.42	20240227	9430	-12.73	20240503	5870	40.20	20231024	0.82	N	122990	500	140 억	1512454	N	N	93	N	N
130	20240604	160727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	10	2	0.12	463910300	56608	154.79	8200	8280	8110	10640	5740	8190	8195.14	5.37	-12211	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2311	17.48	0.65	12	0.20	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.83	N	122990	500	140 억	1512540	N	N	93	N	N
131	20240604	150727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	-30	5	-0.37	448514130	54725	149.64	8200	8280	8110	10640	5740	8190	8195.78	5.37	-12301	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2300	17.40	0.65	12	0.19	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.83	N	122990	500	140 억	1512540	N	N	355	N	N
132	20240604	140728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	50	2	0.61	334934470	40838	111.67	8200	8280	8130	10640	5740	8190	8201.54	5.37	-6745	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2323	17.57	0.66	12	0.14	469.00	12579.00	9430	20240503	-12.62	5870	20231024	40.37	9430	-12.62	20240503	6950	18.56	20240227	9430	-12.62	20240503	5870	40.37	20231024	0.83	N	122990	500	140 억	1512540	N	N	355	N	N
133	20240604	130725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	50	2	0.61	285152180	34796	95.15	8200	8280	8130	10640	5740	8190	8194.97	5.37	-4598	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2323	17.57	0.66	12	0.12	469.00	12579.00	9430	20240503	-12.62	5870	20231024	40.37	9430	-12.62	20240503	6950	18.56	20240227	9430	-12.62	20240503	5870	40.37	20231024	0.83	N	122990	500	140 억	1512540	N	N	355	N	N
134	20240604	120724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8250	60	2	0.73	234051740	28599	78.20	8200	8250	8130	10640	5740	8190	8183.91	5.37	-2298	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2325	17.59	0.66	12	0.10	469.00	12579.00	9430	20240503	-12.51	5870	20231024	40.55	9430	-12.51	20240503	6950	18.71	20240227	9430	-12.51	20240503	5870	40.55	20231024	0.83	N	122990	500	140 억	1512540	N	N	355	N	N
135	20240604	110721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	0	3	0.00	139018520	17032	46.57	8200	8220	8130	10640	5740	8190	8162.20	5.37	-5866	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2309	17.46	0.65	12	0.06	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.83	N	122990	500	140 억	1512540	N	N	355	N	N
136	20240604	100724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	-30	5	-0.37	65009610	7961	21.77	8200	8220	8130	10640	5740	8190	8166.01	5.37	-3320	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2300	17.40	0.65	12	0.03	469.00	12579.00	9430	20240503	-13.47	5870	20231024	39.01	9430	-13.47	20240503	6950	17.41	20240227	9430	-13.47	20240503	5870	39.01	20231024	0.83	N	122990	500	140 억	1512540	N	N	355	N	N
137	20240604	090724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	10	2	0.12	10551290	1286	3.52	8200	8220	8190	10640	5740	8190	8204.74	5.37	273	8290	8240	8190	8140	8090	8215	8115	141	2450	500	6060	10	1	28186941	2311	17.48	0.65	12	0.00	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.83	N	122990	500	140 억	1512540	N	N	355	N	N
138	20240603	160716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	50	2	0.61	299428030	36560	110.13	8200	8240	8140	10580	5700	8140	8190.04	5.37	2903	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2309	17.46	0.65	12	0.13	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.81	N	122990	500	140 억	1512989	N	N	355	N	N
139	20240603	150717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	70	2	0.86	285390370	34848	104.97	8200	8240	8140	10580	5700	8140	8189.58	5.37	2698	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2314	17.51	0.65	12	0.12	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.81	N	122990	500	140 억	1512989	N	N	0	N	N
140	20240603	140715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	60	2	0.74	254730640	31109	93.71	8200	8240	8140	10580	5700	8140	8188.33	5.37	3045	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2311	17.48	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.81	N	122990	500	140 억	1512989	N	N	0	N	N
141	20240603	130716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	50	2	0.61	203183130	24817	74.75	8200	8240	8140	10580	5700	8140	8187.26	5.37	-1027	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2309	17.46	0.65	12	0.09	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.81	N	122990	500	140 억	1512989	N	N	0	N	N
142	20240603	120716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	50	2	0.61	188620830	23038	69.40	8200	8240	8140	10580	5700	8140	8187.38	5.37	-1802	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2309	17.46	0.65	12	0.08	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.81	N	122990	500	140 억	1512989	N	N	0	N	N
143	20240603	110711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	70	2	0.86	160304750	19576	58.97	8200	8240	8140	10580	5700	8140	8188.84	5.37	-1038	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2314	17.51	0.65	12	0.07	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.81	N	122990	500	140 억	1512989	N	N	0	N	N
144	20240603	100709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	70	2	0.86	89734180	10961	33.02	8200	8210	8140	10580	5700	8140	8186.68	5.37	-262	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2314	17.51	0.65	12	0.04	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.81	N	122990	500	140 억	1512989	N	N	0	N	N
145	20240603	090708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	50	2	0.61	17913630	2193	6.61	8200	8200	8140	10580	5700	8140	8168.55	5.37	-986	8233	8186	8103	8056	7973	8145	8015	141	2440	500	6020	10	1	28186941	2309	17.46	0.65	12	0.01	469.00	12579.00	9430	20240503	-13.15	5870	20231024	39.52	9430	-13.15	20240503	6950	17.84	20240227	9430	-13.15	20240503	5870	39.52	20231024	0.81	N	122990	500	140 억	1512989	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History