KissMeData/271830/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 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	investmentCareful	shortOverheated
2	20240628	161121	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	0	3	0.00	123371600	43126	62.68	2860	2885	2850	3735	2015	2875	2860.72	0.42	-4418	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.15	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2850	0.88	20240628	5770	-50.17	20230710	2650	8.49	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
3	20240628	151134	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2860	-15	5	-0.52	111801440	39094	56.82	2860	2885	2850	3735	2015	2875	2859.81	0.42	-3795	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	843	11.00	1.20	12	0.13	260.00	2383.00	5770	20230710	-50.43	2650	20231031	7.92	5440	-47.43	20240205	2850	0.35	20240628	5770	-50.43	20230710	2650	7.92	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
4	20240628	141134	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2860	-15	5	-0.52	100924680	35286	51.28	2860	2885	2850	3735	2015	2875	2860.19	0.42	-3214	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	843	11.00	1.20	12	0.12	260.00	2383.00	5770	20230710	-50.43	2650	20231031	7.92	5440	-47.43	20240205	2850	0.35	20240628	5770	-50.43	20230710	2650	7.92	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
5	20240628	131132	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2855	-20	5	-0.70	96457815	33723	49.01	2860	2885	2850	3735	2015	2875	2860.30	0.42	-2958	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	842	10.98	1.20	12	0.11	260.00	2383.00	5770	20230710	-50.52	2650	20231031	7.74	5440	-47.52	20240205	2850	0.18	20240628	5770	-50.52	20230710	2650	7.74	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
6	20240628	121129	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2855	-20	5	-0.70	75088540	26236	38.13	2860	2885	2850	3735	2015	2875	2862.04	0.42	-2515	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	842	10.98	1.20	12	0.09	260.00	2383.00	5770	20230710	-50.52	2650	20231031	7.74	5440	-47.52	20240205	2850	0.18	20240628	5770	-50.52	20230710	2650	7.74	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
7	20240628	111111	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	0	3	0.00	65683775	22947	33.35	2860	2885	2850	3735	2015	2875	2862.41	0.42	-2599	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.08	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2850	0.88	20240628	5770	-50.17	20230710	2650	8.49	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
8	20240628	101107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2870	-5	5	-0.17	18907955	6599	9.59	2860	2885	2855	3735	2015	2875	2865.28	0.42	-1753	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	846	11.04	1.20	12	0.02	260.00	2383.00	5770	20230710	-50.26	2650	20231031	8.30	5440	-47.24	20240205	2855	0.53	20240628	5770	-50.26	20230710	2650	8.30	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
9	20240628	091111	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2865	-10	5	-0.35	4824675	1685	2.45	2860	2875	2860	3735	2015	2875	2863.31	0.42	-1085	2941	2907	2886	2852	2831	2897	2842	29	860	100	1780	5	1	29490202	845	11.02	1.20	12	0.01	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2860	0.17	20240628	5770	-50.35	20230710	2650	8.11	20231031	4.56	N	271830	100	29 억	122774	N	N	N	N
10	20240627	161102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	-20	5	-0.69	198311015	68806	141.21	2885	2920	2865	3760	2030	2895	2882.18	0.41	1915	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	848	11.06	1.21	12	0.23	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
11	20240627	151109	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2865	-30	5	-1.04	189415205	65709	134.85	2885	2920	2865	3760	2030	2895	2882.64	0.41	2910	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	845	11.02	1.20	12	0.22	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2860	0.17	20240621	5770	-50.35	20230710	2650	8.11	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
12	20240627	141107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2885	-10	5	-0.35	181647530	63012	129.32	2885	2920	2865	3760	2030	2895	2882.75	0.41	3238	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	851	11.10	1.21	12	0.21	260.00	2383.00	5770	20230710	-50.00	2650	20231031	8.87	5440	-46.97	20240205	2860	0.87	20240621	5770	-50.00	20230710	2650	8.87	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
13	20240627	131107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	-20	5	-0.69	177627830	61617	126.46	2885	2920	2865	3760	2030	2895	2882.77	0.41	3434	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	848	11.06	1.21	12	0.21	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
14	20240627	121109	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	-20	5	-0.69	127722545	44244	90.80	2885	2920	2865	3760	2030	2895	2886.78	0.41	483	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	848	11.06	1.21	12	0.15	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
15	20240627	111108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2895	0	3	0.00	52533990	18149	37.25	2885	2920	2885	3760	2030	2895	2894.59	0.41	-606	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	854	11.13	1.21	12	0.06	260.00	2383.00	5770	20230710	-49.83	2650	20231031	9.25	5440	-46.78	20240205	2860	1.22	20240621	5770	-49.83	20230710	2650	9.25	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
16	20240627	101108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2895	0	3	0.00	22651075	7815	16.04	2885	2920	2885	3760	2030	2895	2898.41	0.41	-1010	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	854	11.13	1.21	12	0.03	260.00	2383.00	5770	20230710	-49.83	2650	20231031	9.25	5440	-46.78	20240205	2860	1.22	20240621	5770	-49.83	20230710	2650	9.25	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
17	20240627	091108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2915	20	2	0.69	2686020	927	1.90	2885	2915	2885	3760	2030	2895	2897.54	0.41	28	3031	2962	2921	2852	2811	2942	2832	29	865	100	1790	5	1	29490202	860	11.21	1.22	12	0.00	260.00	2383.00	5770	20230710	-49.48	2650	20231031	10.00	5440	-46.42	20240205	2860	1.92	20240621	5770	-49.48	20230710	2650	10.00	20231031	4.66	N	271830	100	29 억	120742	N	N	N	N
18	20240626	161103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2895	-35	5	-1.19	142503780	48726	55.39	2975	2990	2880	3805	2055	2930	2924.96	0.43	-5833	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	854	11.13	1.21	12	0.17	260.00	2383.00	5770	20230710	-49.83	2650	20231031	9.25	5440	-46.78	20240205	2860	1.22	20240621	5770	-49.83	20230710	2650	9.25	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
19	20240626	151108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2890	-40	5	-1.37	127745285	43624	49.59	2975	2990	2880	3805	2055	2930	2928.33	0.43	-7464	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	852	11.12	1.21	12	0.15	260.00	2383.00	5770	20230710	-49.91	2650	20231031	9.06	5440	-46.88	20240205	2860	1.05	20240621	5770	-49.91	20230710	2650	9.06	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
20	20240626	141104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2930	0	3	0.00	93926430	31992	36.37	2975	2990	2905	3805	2055	2930	2935.93	0.43	-7464	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	864	11.27	1.23	12	0.11	260.00	2383.00	5770	20230710	-49.22	2650	20231031	10.57	5440	-46.14	20240205	2860	2.45	20240621	5770	-49.22	20230710	2650	10.57	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
21	20240626	131106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2930	0	3	0.00	75950975	25863	29.40	2975	2990	2905	3805	2055	2930	2936.67	0.43	-7419	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	864	11.27	1.23	12	0.09	260.00	2383.00	5770	20230710	-49.22	2650	20231031	10.57	5440	-46.14	20240205	2860	2.45	20240621	5770	-49.22	20230710	2650	10.57	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
22	20240626	121104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2920	-10	5	-0.34	66591280	22661	25.76	2975	2990	2905	3805	2055	2930	2938.59	0.43	-7383	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	861	11.23	1.23	12	0.08	260.00	2383.00	5770	20230710	-49.39	2650	20231031	10.19	5440	-46.32	20240205	2860	2.10	20240621	5770	-49.39	20230710	2650	10.19	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
23	20240626	111106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2915	-15	5	-0.51	58434615	19861	22.58	2975	2990	2905	3805	2055	2930	2942.18	0.43	-7318	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	860	11.21	1.22	12	0.07	260.00	2383.00	5770	20230710	-49.48	2650	20231031	10.00	5440	-46.42	20240205	2860	1.92	20240621	5770	-49.48	20230710	2650	10.00	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
24	20240626	101103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2925	-5	5	-0.17	50314100	17073	19.41	2975	2990	2915	3805	2055	2930	2947.00	0.43	-6216	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	863	11.25	1.23	12	0.06	260.00	2383.00	5770	20230710	-49.31	2650	20231031	10.38	5440	-46.23	20240205	2860	2.27	20240621	5770	-49.31	20230710	2650	10.38	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
25	20240626	091106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2955	25	2	0.85	24642720	8299	9.43	2975	2990	2935	3805	2055	2930	2969.36	0.43	-2295	2993	2961	2918	2886	2843	2977	2902	29	875	100	1810	5	1	29490202	871	11.37	1.24	12	0.03	260.00	2383.00	5770	20230710	-48.79	2650	20231031	11.51	5440	-45.68	20240205	2860	3.32	20240621	5770	-48.79	20230710	2650	11.51	20231031	4.66	N	271830	100	29 억	126692	N	N	N	N
26	20240625	161102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2930	45	2	1.56	253730330	86893	78.77	2875	2950	2875	3750	2020	2885	2920.03	0.39	11155	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	864	11.27	1.23	12	0.29	260.00	2383.00	5770	20230710	-49.22	2650	20231031	10.57	5440	-46.14	20240205	2860	2.45	20240621	5770	-49.22	20230710	2650	10.57	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
27	20240625	151100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2920	35	2	1.21	246098490	84286	76.40	2875	2950	2875	3750	2020	2885	2919.80	0.39	10844	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	861	11.23	1.23	12	0.29	260.00	2383.00	5770	20230710	-49.39	2650	20231031	10.19	5440	-46.32	20240205	2860	2.10	20240621	5770	-49.39	20230710	2650	10.19	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
28	20240625	141104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2930	45	2	1.56	136453975	46921	42.53	2875	2950	2875	3750	2020	2885	2908.16	0.39	5379	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	864	11.27	1.23	12	0.16	260.00	2383.00	5770	20230710	-49.22	2650	20231031	10.57	5440	-46.14	20240205	2860	2.45	20240621	5770	-49.22	20230710	2650	10.57	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
29	20240625	131104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2925	40	2	1.39	114116795	39256	35.59	2875	2950	2875	3750	2020	2885	2906.99	0.39	4819	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	863	11.25	1.23	12	0.13	260.00	2383.00	5770	20230710	-49.31	2650	20231031	10.38	5440	-46.23	20240205	2860	2.27	20240621	5770	-49.31	20230710	2650	10.38	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
30	20240625	121106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2905	20	2	0.69	88562460	30517	27.66	2875	2920	2875	3750	2020	2885	2902.07	0.39	3422	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	857	11.17	1.22	12	0.10	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2860	1.57	20240621	5770	-49.65	20230710	2650	9.62	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
31	20240625	111104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2910	25	2	0.87	56070720	19350	17.54	2875	2915	2875	3750	2020	2885	2897.71	0.39	-1419	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	858	11.19	1.22	12	0.07	260.00	2383.00	5770	20230710	-49.57	2650	20231031	9.81	5440	-46.51	20240205	2860	1.75	20240621	5770	-49.57	20230710	2650	9.81	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
32	20240625	101103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2890	5	2	0.17	21660800	7494	6.79	2875	2910	2875	3750	2020	2885	2890.42	0.39	-578	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	852	11.12	1.21	12	0.03	260.00	2383.00	5770	20230710	-49.91	2650	20231031	9.06	5440	-46.88	20240205	2860	1.05	20240621	5770	-49.91	20230710	2650	9.06	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
33	20240625	091103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2900	15	2	0.52	7332295	2541	2.30	2875	2910	2875	3750	2020	2885	2885.59	0.39	274	2971	2927	2896	2852	2821	2912	2837	29	865	100	1780	5	1	29490202	855	11.15	1.22	12	0.01	260.00	2383.00	5770	20230710	-49.74	2650	20231031	9.43	5440	-46.69	20240205	2860	1.40	20240621	5770	-49.74	20230710	2650	9.43	20231031	4.68	N	271830	100	29 억	115537	N	N	N	N
34	20240624	161103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2885	-10	5	-0.35	318365880	110065	115.67	2895	2940	2865	3760	2030	2895	2892.52	0.41	-4260	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	851	11.10	1.21	12	0.37	260.00	2383.00	5770	20230710	-50.00	2650	20231031	8.87	5440	-46.97	20240205	2860	0.87	20240621	5770	-50.00	20230710	2650	8.87	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
35	20240624	151059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2900	5	2	0.17	296649420	102529	107.75	2895	2940	2865	3760	2030	2895	2893.32	0.41	-3682	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	855	11.15	1.22	12	0.35	260.00	2383.00	5770	20230710	-49.74	2650	20231031	9.43	5440	-46.69	20240205	2860	1.40	20240621	5770	-49.74	20230710	2650	9.43	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
36	20240624	141100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2900	5	2	0.17	174124905	60193	63.26	2895	2940	2865	3760	2030	2895	2892.78	0.41	-2946	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	855	11.15	1.22	12	0.20	260.00	2383.00	5770	20230710	-49.74	2650	20231031	9.43	5440	-46.69	20240205	2860	1.40	20240621	5770	-49.74	20230710	2650	9.43	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
37	20240624	131058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2925	30	2	1.04	150321130	51988	54.64	2895	2940	2865	3760	2030	2895	2891.46	0.41	-1294	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	863	11.25	1.23	12	0.18	260.00	2383.00	5770	20230710	-49.31	2650	20231031	10.38	5440	-46.23	20240205	2860	2.27	20240621	5770	-49.31	20230710	2650	10.38	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
38	20240624	121059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2915	20	2	0.69	124570135	43160	45.36	2895	2940	2865	3760	2030	2895	2886.24	0.41	-1212	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	860	11.21	1.22	12	0.15	260.00	2383.00	5770	20230710	-49.48	2650	20231031	10.00	5440	-46.42	20240205	2860	1.92	20240621	5770	-49.48	20230710	2650	10.00	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
39	20240624	111102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2900	5	2	0.17	93009670	32323	33.97	2895	2910	2865	3760	2030	2895	2877.51	0.41	-1561	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	855	11.15	1.22	12	0.11	260.00	2383.00	5770	20230710	-49.74	2650	20231031	9.43	5440	-46.69	20240205	2860	1.40	20240621	5770	-49.74	20230710	2650	9.43	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
40	20240624	101059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2880	-15	5	-0.52	74355305	25862	27.18	2895	2910	2865	3760	2030	2895	2875.08	0.41	-4712	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	849	11.08	1.21	12	0.09	260.00	2383.00	5770	20230710	-50.09	2650	20231031	8.68	5440	-47.06	20240205	2860	0.70	20240621	5770	-50.09	20230710	2650	8.68	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
41	20240624	091100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2880	-15	5	-0.52	13744715	4752	4.99	2895	2910	2880	3760	2030	2895	2892.41	0.41	-1463	3011	2952	2906	2847	2801	2982	2877	29	865	100	1790	5	1	29490202	849	11.08	1.21	12	0.02	260.00	2383.00	5770	20230710	-50.09	2650	20231031	8.68	5440	-47.06	20240205	2860	0.70	20240621	5770	-50.09	20230710	2650	8.68	20231031	4.70	N	271830	100	29 억	119797	N	N	N	N
42	20240621	161023	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2895	20	2	0.70	272284375	94231	66.27	2875	2965	2860	3735	2015	2875	2889.53	0.41	-1679	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	854	11.13	1.21	12	0.32	260.00	2383.00	5770	20230710	-49.83	2650	20231031	9.25	5440	-46.78	20240205	2860	1.22	20240621	5770	-49.83	20230710	2650	9.25	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
43	20240621	151024	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2905	30	2	1.04	260156325	90032	63.32	2875	2965	2860	3735	2015	2875	2889.60	0.41	-2038	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	857	11.17	1.22	12	0.31	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2860	1.57	20240621	5770	-49.65	20230710	2650	9.62	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
44	20240621	141022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	0	3	0.00	135191480	47126	33.14	2875	2885	2860	3735	2015	2875	2868.72	0.41	-2092	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.16	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
45	20240621	131025	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	0	3	0.00	117141885	40846	28.73	2875	2885	2860	3735	2015	2875	2867.89	0.41	-1944	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.14	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
46	20240621	121027	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	0	3	0.00	99283145	34628	24.35	2875	2885	2860	3735	2015	2875	2867.13	0.41	-1687	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.12	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
47	20240621	111024	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	0	3	0.00	65674510	22891	16.10	2875	2885	2860	3735	2015	2875	2869.01	0.41	-1529	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.08	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
48	20240621	101021	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	0	3	0.00	52940435	18466	12.99	2875	2880	2860	3735	2015	2875	2866.91	0.41	-906	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.06	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2860	0.52	20240621	5770	-50.17	20230710	2650	8.49	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
49	20240621	091027	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2880	5	2	0.17	9584850	3334	2.34	2875	2880	2870	3735	2015	2875	2874.88	0.41	-857	2948	2911	2893	2856	2838	2902	2847	29	860	100	1780	5	1	29490202	849	11.08	1.21	12	0.01	260.00	2383.00	5770	20230710	-50.09	2650	20231031	8.68	5440	-47.06	20240205	2870	0.35	20240621	5770	-50.09	20230710	2650	8.68	20231031	4.69	N	271830	100	29 억	120559	N	N	N	N
50	20240620	161018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2875	-30	5	-1.03	408758180	141221	134.58	2915	2930	2875	3775	2035	2905	2894.91	0.40	1179	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	848	11.06	1.21	12	0.48	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2875	0.00	20240620	5770	-50.17	20230710	2650	8.49	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
51	20240620	151020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2890	-15	5	-0.52	352448470	121653	115.93	2915	2930	2880	3775	2035	2905	2897.16	0.40	-500	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	852	11.12	1.21	12	0.41	260.00	2383.00	5770	20230710	-49.91	2650	20231031	9.06	5440	-46.88	20240205	2880	0.35	20240620	5770	-49.91	20230710	2650	9.06	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
52	20240620	141021	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2880	-25	5	-0.86	239693485	82698	78.81	2915	2930	2880	3775	2035	2905	2898.42	0.40	-128	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	849	11.08	1.21	12	0.28	260.00	2383.00	5770	20230710	-50.09	2650	20231031	8.68	5440	-47.06	20240205	2880	0.00	20240620	5770	-50.09	20230710	2650	8.68	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
53	20240620	131020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2900	-5	5	-0.17	217630085	75055	71.52	2915	2930	2885	3775	2035	2905	2899.61	0.40	254	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	855	11.15	1.22	12	0.25	260.00	2383.00	5770	20230710	-49.74	2650	20231031	9.43	5440	-46.69	20240205	2885	0.52	20240620	5770	-49.74	20230710	2650	9.43	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
54	20240620	121018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2915	10	2	0.34	204191625	70415	67.10	2915	2930	2885	3775	2035	2905	2899.83	0.40	33	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	860	11.21	1.22	12	0.24	260.00	2383.00	5770	20230710	-49.48	2650	20231031	10.00	5440	-46.42	20240205	2885	1.04	20240620	5770	-49.48	20230710	2650	10.00	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
55	20240620	111020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2890	-15	5	-0.52	154369025	53168	50.67	2915	2930	2885	3775	2035	2905	2903.42	0.40	43	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	852	11.12	1.21	12	0.18	260.00	2383.00	5770	20230710	-49.91	2650	20231031	9.06	5440	-46.88	20240205	2885	0.17	20240620	5770	-49.91	20230710	2650	9.06	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
56	20240620	101022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2895	-10	5	-0.34	99395335	34181	32.57	2915	2930	2890	3775	2035	2905	2907.91	0.40	48	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	854	11.13	1.21	12	0.12	260.00	2383.00	5770	20230710	-49.83	2650	20231031	9.25	5440	-46.78	20240205	2890	0.17	20240620	5770	-49.83	20230710	2650	9.25	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
57	20240620	091025	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2905	0	3	0.00	35025510	12027	11.46	2915	2920	2905	3775	2035	2905	2912.24	0.40	52	3011	2957	2931	2877	2851	2945	2865	29	870	100	1800	5	1	29490202	857	11.17	1.22	12	0.04	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2905	0.00	20240620	5770	-49.65	20230710	2650	9.62	20231031	4.62	N	271830	100	29 억	119380	N	N	N	N
58	20240619	161015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2905	-20	5	-0.68	300900675	102811	62.49	2925	2985	2905	3800	2050	2925	2926.81	0.41	-1547	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	857	11.17	1.22	12	0.35	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2905	0.00	20240619	5770	-49.65	20230710	2650	9.62	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
59	20240619	151015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2915	-10	5	-0.34	288935445	98696	59.99	2925	2985	2910	3800	2050	2925	2927.53	0.41	-1348	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	860	11.21	1.22	12	0.33	260.00	2383.00	5770	20230710	-49.48	2650	20231031	10.00	5440	-46.42	20240205	2910	0.17	20240619	5770	-49.48	20230710	2650	10.00	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
60	20240619	141024	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2920	-5	5	-0.17	221614110	75620	45.96	2925	2985	2920	3800	2050	2925	2930.63	0.41	-1381	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	861	11.23	1.23	12	0.26	260.00	2383.00	5770	20230710	-49.39	2650	20231031	10.19	5440	-46.32	20240205	2915	0.17	20240618	5770	-49.39	20230710	2650	10.19	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
61	20240619	131011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2925	0	3	0.00	203252815	69334	42.14	2925	2985	2920	3800	2050	2925	2931.50	0.41	-1381	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	863	11.25	1.23	12	0.24	260.00	2383.00	5770	20230710	-49.31	2650	20231031	10.38	5440	-46.23	20240205	2915	0.34	20240618	5770	-49.31	20230710	2650	10.38	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
62	20240619	121013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2940	15	2	0.51	168244870	57351	34.86	2925	2985	2920	3800	2050	2925	2933.60	0.41	-1381	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	867	11.31	1.23	12	0.19	260.00	2383.00	5770	20230710	-49.05	2650	20231031	10.94	5440	-45.96	20240205	2915	0.86	20240618	5770	-49.05	20230710	2650	10.94	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
63	20240619	111017	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2930	5	2	0.17	126679865	43148	26.23	2925	2985	2920	3800	2050	2925	2935.94	0.41	207	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	864	11.27	1.23	12	0.15	260.00	2383.00	5770	20230710	-49.22	2650	20231031	10.57	5440	-46.14	20240205	2915	0.51	20240618	5770	-49.22	20230710	2650	10.57	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
64	20240619	101020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2940	15	2	0.51	96947540	33004	20.06	2925	2985	2920	3800	2050	2925	2937.45	0.41	648	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	867	11.31	1.23	12	0.11	260.00	2383.00	5770	20230710	-49.05	2650	20231031	10.94	5440	-45.96	20240205	2915	0.86	20240618	5770	-49.05	20230710	2650	10.94	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
65	20240619	091023	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2945	20	2	0.68	15582760	5320	3.23	2925	2945	2925	3800	2050	2925	2929.09	0.41	696	3018	2971	2943	2896	2868	2957	2882	29	875	100	1810	5	1	29490202	868	11.33	1.24	12	0.02	260.00	2383.00	5770	20230710	-48.96	2650	20231031	11.13	5440	-45.86	20240205	2915	1.03	20240618	5770	-48.96	20230710	2650	11.13	20231031	4.59	N	271830	100	29 억	120927	N	N	N	N
66	20240618	161011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2925	-60	5	-2.01	479240095	162888	225.11	2935	2990	2915	3880	2090	2985	2942.14	0.43	-5819	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	863	11.25	1.23	12	0.55	260.00	2383.00	5770	20230710	-49.31	2650	20231031	10.38	5440	-46.23	20240205	2915	0.34	20240618	5770	-49.31	20230710	2650	10.38	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
67	20240618	151010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2920	-65	5	-2.18	379238900	128638	177.78	2935	2990	2920	3880	2090	2985	2948.11	0.43	-5102	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	861	11.23	1.23	12	0.44	260.00	2383.00	5770	20230710	-49.39	2650	20231031	10.19	5440	-46.32	20240205	2920	0.00	20240618	5770	-49.39	20230710	2650	10.19	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
68	20240618	141013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2950	-35	5	-1.17	261963490	88613	122.46	2935	2990	2935	3880	2090	2985	2956.26	0.43	-5489	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	870	11.35	1.24	12	0.30	260.00	2383.00	5770	20230710	-48.87	2650	20231031	11.32	5440	-45.77	20240205	2935	0.51	20240618	5770	-48.87	20230710	2650	11.32	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
69	20240618	131014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2960	-25	5	-0.84	181295160	61244	84.64	2935	2990	2935	3880	2090	2985	2960.21	0.43	1695	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	873	11.38	1.24	12	0.21	260.00	2383.00	5770	20230710	-48.70	2650	20231031	11.70	5440	-45.59	20240205	2935	0.85	20240618	5770	-48.70	20230710	2650	11.70	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
70	20240618	121011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2965	-20	5	-0.67	154579915	52218	72.17	2935	2990	2935	3880	2090	2985	2960.28	0.43	2721	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	874	11.40	1.24	12	0.18	260.00	2383.00	5770	20230710	-48.61	2650	20231031	11.89	5440	-45.50	20240205	2935	1.02	20240618	5770	-48.61	20230710	2650	11.89	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
71	20240618	111011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2965	-20	5	-0.67	134708830	45511	62.90	2935	2990	2935	3880	2090	2985	2959.92	0.43	4245	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	874	11.40	1.24	12	0.15	260.00	2383.00	5770	20230710	-48.61	2650	20231031	11.89	5440	-45.50	20240205	2935	1.02	20240618	5770	-48.61	20230710	2650	11.89	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
72	20240618	101010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2965	-20	5	-0.67	98275265	33207	45.89	2935	2990	2935	3880	2090	2985	2959.47	0.43	4385	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	874	11.40	1.24	12	0.11	260.00	2383.00	5770	20230710	-48.61	2650	20231031	11.89	5440	-45.50	20240205	2935	1.02	20240618	5770	-48.61	20230710	2650	11.89	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
73	20240618	091020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2970	-15	5	-0.50	54648600	18545	25.63	2935	2990	2935	3880	2090	2985	2946.81	0.43	4659	3051	3017	3001	2967	2951	3010	2960	29	895	100	1850	5	1	29490202	876	11.42	1.25	12	0.06	260.00	2383.00	5770	20230710	-48.53	2650	20231031	12.08	5440	-45.40	20240205	2935	1.19	20240618	5770	-48.53	20230710	2650	12.08	20231031	4.61	N	271830	100	29 억	126746	N	N	N	N
74	20240617	161002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2985	-40	5	-1.32	216754240	72192	93.25	3015	3035	2985	3930	2120	3025	3002.49	0.46	-10728	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	880	11.48	1.25	12	0.24	260.00	2383.00	6070	20230609	-50.82	2650	20231031	12.64	5440	-45.13	20240205	2945	1.36	20240527	5770	-48.27	20230710	2650	12.64	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
75	20240617	151010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2990	-35	5	-1.16	195381020	65032	84.00	3015	3035	2985	3930	2120	3025	3004.38	0.46	-9945	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	882	11.50	1.25	12	0.22	260.00	2383.00	6070	20230609	-50.74	2650	20231031	12.83	5440	-45.04	20240205	2945	1.53	20240527	5770	-48.18	20230710	2650	12.83	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
76	20240617	141000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3000	-25	5	-0.83	151663870	50415	65.12	3015	3035	2995	3930	2120	3025	3008.31	0.46	-8985	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	885	11.54	1.26	12	0.17	260.00	2383.00	6070	20230609	-50.58	2650	20231031	13.21	5440	-44.85	20240205	2945	1.87	20240527	5770	-48.01	20230710	2650	13.21	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
77	20240617	131000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3005	-20	5	-0.66	136567445	45386	58.62	3015	3035	2995	3930	2120	3025	3009.02	0.46	-7900	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	886	11.56	1.26	12	0.15	260.00	2383.00	6070	20230609	-50.49	2650	20231031	13.40	5440	-44.76	20240205	2945	2.04	20240527	5770	-47.92	20230710	2650	13.40	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
78	20240617	121000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3005	-20	5	-0.66	114419265	38004	49.09	3015	3035	3000	3930	2120	3025	3010.72	0.46	-4793	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	886	11.56	1.26	12	0.13	260.00	2383.00	6070	20230609	-50.49	2650	20231031	13.40	5440	-44.76	20240205	2945	2.04	20240527	5770	-47.92	20230710	2650	13.40	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
79	20240617	110953	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3025	0	3	0.00	74213210	24609	31.79	3015	3035	3000	3930	2120	3025	3015.69	0.46	-316	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	892	11.63	1.27	12	0.08	260.00	2383.00	6070	20230609	-50.16	2650	20231031	14.15	5440	-44.39	20240205	2945	2.72	20240527	5770	-47.57	20230710	2650	14.15	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
80	20240617	100953	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	-5	5	-0.17	58477680	19398	25.06	3015	3035	3000	3930	2120	3025	3014.62	0.46	703	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	891	11.62	1.27	12	0.07	260.00	2383.00	6070	20230609	-50.25	2650	20231031	13.96	5440	-44.49	20240205	2945	2.55	20240527	5770	-47.66	20230710	2650	13.96	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
81	20240617	090956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3025	0	3	0.00	7658310	2538	3.28	3015	3035	3015	3930	2120	3025	3017.46	0.46	322	3121	3072	3046	2997	2971	3060	2985	29	905	100	1870	5	1	29490202	892	11.63	1.27	12	0.01	260.00	2383.00	6070	20230609	-50.16	2650	20231031	14.15	5440	-44.39	20240205	2945	2.72	20240527	5770	-47.57	20230710	2650	14.15	20231031	4.56	N	271830	100	29 억	137123	N	N	N	N
82	20240614	160831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3025	-35	5	-1.14	233997015	76345	60.63	3050	3095	3020	3975	2145	3060	3065.05	0.55	-24137	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	892	11.63	1.27	12	0.26	260.00	2383.00	6070	20230609	-50.16	2650	20231031	14.15	5440	-44.39	20240205	2945	2.72	20240527	5770	-47.57	20230710	2650	14.15	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
83	20240614	150834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3055	-5	5	-0.16	219254630	71478	56.76	3050	3095	3030	3975	2145	3060	3067.44	0.55	-22859	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	901	11.75	1.28	12	0.24	260.00	2383.00	6070	20230609	-49.67	2650	20231031	15.28	5440	-43.84	20240205	2945	3.74	20240527	5770	-47.05	20230710	2650	15.28	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
84	20240614	140833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	15	2	0.49	214633515	69958	55.56	3050	3095	3030	3975	2145	3060	3068.03	0.55	-22702	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	907	11.83	1.29	12	0.24	260.00	2383.00	6070	20230609	-49.34	2650	20231031	16.04	5440	-43.47	20240205	2945	4.41	20240527	5770	-46.71	20230710	2650	16.04	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
85	20240614	130835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3065	5	2	0.16	182249705	59360	47.14	3050	3095	3045	3975	2145	3060	3070.24	0.55	-19475	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	904	11.79	1.29	12	0.20	260.00	2383.00	6070	20230609	-49.51	2650	20231031	15.66	5440	-43.66	20240205	2945	4.07	20240527	5770	-46.88	20230710	2650	15.66	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
86	20240614	120838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	20	2	0.65	164189995	53478	42.47	3050	3095	3045	3975	2145	3060	3070.23	0.55	-17246	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	908	11.85	1.29	12	0.18	260.00	2383.00	6070	20230609	-49.26	2650	20231031	16.23	5440	-43.38	20240205	2945	4.58	20240527	5770	-46.62	20230710	2650	16.23	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
87	20240614	110943	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	15	2	0.49	118512705	38654	30.70	3050	3090	3045	3975	2145	3060	3065.99	0.55	-14507	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	907	11.83	1.29	12	0.13	260.00	2383.00	6070	20230609	-49.34	2650	20231031	16.04	5440	-43.47	20240205	2945	4.41	20240527	5770	-46.71	20230710	2650	16.04	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
88	20240614	100942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	10	2	0.33	79998365	26070	20.70	3050	3090	3045	3975	2145	3060	3068.60	0.55	-8141	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	905	11.81	1.29	12	0.09	260.00	2383.00	6070	20230609	-49.42	2650	20231031	15.85	5440	-43.57	20240205	2945	4.24	20240527	5770	-46.79	20230710	2650	15.85	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
89	20240614	090947	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3045	-15	5	-0.49	18085360	5924	4.70	3050	3070	3045	3975	2145	3060	3052.90	0.55	-1901	3163	3111	3083	3031	3003	3097	3017	29	915	100	1890	5	1	29490202	898	11.71	1.28	12	0.02	260.00	2383.00	6070	20230609	-49.84	2650	20231031	14.91	5440	-44.03	20240205	2945	3.40	20240527	5770	-47.23	20230710	2650	14.91	20231031	4.70	N	271830	100	29 억	161195	N	N	N	N
90	20240613	160933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3060	-55	5	-1.77	386526520	125547	55.42	3135	3135	3055	4045	2185	3115	3078.78	0.61	-20417	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	902	11.77	1.28	12	0.43	260.00	2383.00	6120	20230607	-50.00	2650	20231031	15.47	5440	-43.75	20240205	2945	3.90	20240527	5770	-46.97	20230710	2650	15.47	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
91	20240613	150949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3065	-50	5	-1.61	356793380	115826	51.13	3135	3135	3055	4045	2185	3115	3080.43	0.61	-16723	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	904	11.79	1.29	12	0.39	260.00	2383.00	6120	20230607	-49.92	2650	20231031	15.66	5440	-43.66	20240205	2945	4.07	20240527	5770	-46.88	20230710	2650	15.66	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
92	20240613	140939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	-35	5	-1.12	262869860	85301	37.65	3135	3135	3055	4045	2185	3115	3081.67	0.61	-14191	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	908	11.85	1.29	12	0.29	260.00	2383.00	6120	20230607	-49.67	2650	20231031	16.23	5440	-43.38	20240205	2945	4.58	20240527	5770	-46.62	20230710	2650	16.23	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
93	20240613	130937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3100	-15	5	-0.48	195517825	63347	27.96	3135	3135	3060	4045	2185	3115	3086.46	0.61	-16640	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	914	11.92	1.30	12	0.21	260.00	2383.00	6120	20230607	-49.35	2650	20231031	16.98	5440	-43.01	20240205	2945	5.26	20240527	5770	-46.27	20230710	2650	16.98	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
94	20240613	120940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3095	-20	5	-0.64	180647390	58540	25.84	3135	3135	3060	4045	2185	3115	3085.88	0.61	-12969	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	913	11.90	1.30	12	0.20	260.00	2383.00	6120	20230607	-49.43	2650	20231031	16.79	5440	-43.11	20240205	2945	5.09	20240527	5770	-46.36	20230710	2650	16.79	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
95	20240613	110933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-45	5	-1.44	161771945	52426	23.14	3135	3135	3060	4045	2185	3115	3085.72	0.61	-11277	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	905	11.81	1.29	12	0.18	260.00	2383.00	6120	20230607	-49.84	2650	20231031	15.85	5440	-43.57	20240205	2945	4.24	20240527	5770	-46.79	20230710	2650	15.85	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
96	20240613	100933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3095	-20	5	-0.64	90184790	29097	12.84	3135	3135	3080	4045	2185	3115	3099.45	0.61	-9238	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	913	11.90	1.30	12	0.10	260.00	2383.00	6120	20230607	-49.43	2650	20231031	16.79	5440	-43.11	20240205	2945	5.09	20240527	5770	-46.36	20230710	2650	16.79	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
97	20240613	090941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3115	0	3	0.00	25942045	8338	3.68	3135	3135	3080	4045	2185	3115	3111.30	0.61	-705	3175	3145	3085	3055	2995	3160	3070	29	930	100	1930	5	1	29490202	919	11.98	1.31	12	0.03	260.00	2383.00	6120	20230607	-49.10	2650	20231031	17.55	5440	-42.74	20240205	2945	5.77	20240527	5770	-46.01	20230710	2650	17.55	20231031	4.65	N	271830	100	29 억	181076	N	N	N	N
98	20240612	160924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3115	115	2	3.83	688227220	224132	155.65	3095	3115	3025	3900	2100	3000	3070.62	0.41	60331	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	919	11.98	1.31	12	0.76	260.00	2383.00	6120	20230607	-49.10	2650	20231031	17.55	5440	-42.74	20240205	2945	5.77	20240527	5770	-46.01	20230710	2650	17.55	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
99	20240612	150935	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3095	95	2	3.17	637625565	207821	144.32	3095	3105	3025	3900	2100	3000	3068.15	0.41	54699	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	913	11.90	1.30	12	0.70	260.00	2383.00	6120	20230607	-49.43	2650	20231031	16.79	5440	-43.11	20240205	2945	5.09	20240527	5770	-46.36	20230710	2650	16.79	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
100	20240612	140929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3065	65	2	2.17	484245385	158052	109.76	3095	3095	3025	3900	2100	3000	3063.84	0.41	41928	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	904	11.79	1.29	12	0.54	260.00	2383.00	6120	20230607	-49.92	2650	20231031	15.66	5440	-43.66	20240205	2945	4.07	20240527	5770	-46.88	20230710	2650	15.66	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
101	20240612	130931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	75	2	2.50	450834670	147188	102.21	3095	3095	3025	3900	2100	3000	3062.99	0.41	40499	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	907	11.83	1.29	12	0.50	260.00	2383.00	6120	20230607	-49.75	2650	20231031	16.04	5440	-43.47	20240205	2945	4.41	20240527	5770	-46.71	20230710	2650	16.04	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
102	20240612	120928	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3060	60	2	2.00	386813655	126360	87.75	3095	3095	3025	3900	2100	3000	3061.20	0.41	32938	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	902	11.77	1.28	12	0.43	260.00	2383.00	6120	20230607	-50.00	2650	20231031	15.47	5440	-43.75	20240205	2945	3.90	20240527	5770	-46.97	20230710	2650	15.47	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
103	20240612	110928	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	80	2	2.67	275728490	90244	62.67	3095	3095	3025	3900	2100	3000	3055.37	0.41	20442	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	908	11.85	1.29	12	0.31	260.00	2383.00	6120	20230607	-49.67	2650	20231031	16.23	5440	-43.38	20240205	2945	4.58	20240527	5770	-46.62	20230710	2650	16.23	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
104	20240612	100930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3045	45	2	1.50	229979500	75231	52.24	3095	3095	3025	3900	2100	3000	3056.98	0.41	20608	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	898	11.71	1.28	12	0.26	260.00	2383.00	6120	20230607	-50.25	2650	20231031	14.91	5440	-44.03	20240205	2945	3.40	20240527	5770	-47.23	20230710	2650	14.91	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
105	20240612	090931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3050	50	2	1.67	41984770	13661	9.49	3095	3095	3035	3900	2100	3000	3073.33	0.41	-2105	3080	3040	3005	2965	2930	3022	2947	29	900	100	1860	5	1	29490202	899	11.73	1.28	12	0.05	260.00	2383.00	6120	20230607	-50.16	2650	20231031	15.09	5440	-43.93	20240205	2945	3.57	20240527	5770	-47.14	20230710	2650	15.09	20231031	4.59	N	271830	100	29 억	120356	N	N	N	N
106	20240610	160921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3035	-20	5	-0.65	267791060	88618	112.36	3050	3090	3000	3970	2140	3055	3021.75	0.43	-16907	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	895	11.67	1.27	12	0.30	260.00	2383.00	6120	20230601	-50.41	2650	20231031	14.53	5440	-44.21	20240205	2945	3.06	20240527	5770	-47.40	20230710	2650	14.53	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
107	20240610	150930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	-35	5	-1.15	259684180	85938	108.97	3050	3090	3000	3970	2140	3055	3021.65	0.43	-16695	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	891	11.62	1.27	12	0.29	260.00	2383.00	6120	20230601	-50.65	2650	20231031	13.96	5440	-44.49	20240205	2945	2.55	20240527	5770	-47.66	20230710	2650	13.96	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
108	20240610	140925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3010	-45	5	-1.47	141957100	46977	59.56	3050	3090	3010	3970	2140	3055	3021.63	0.43	-14555	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	888	11.58	1.26	12	0.16	260.00	2383.00	6120	20230601	-50.82	2650	20231031	13.58	5440	-44.67	20240205	2945	2.21	20240527	5770	-47.83	20230710	2650	13.58	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
109	20240610	130922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3025	-30	5	-0.98	111111980	36742	46.59	3050	3090	3010	3970	2140	3055	3023.86	0.43	-7345	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	892	11.63	1.27	12	0.12	260.00	2383.00	6120	20230601	-50.57	2650	20231031	14.15	5440	-44.39	20240205	2945	2.72	20240527	5770	-47.57	20230710	2650	14.15	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
110	20240610	120924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3030	-25	5	-0.82	93860410	31027	39.34	3050	3090	3010	3970	2140	3055	3024.83	0.43	-7208	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	894	11.65	1.27	12	0.11	260.00	2383.00	6120	20230601	-50.49	2650	20231031	14.34	5440	-44.30	20240205	2945	2.89	20240527	5770	-47.49	20230710	2650	14.34	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
111	20240610	110926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	-35	5	-1.15	75381710	24916	31.59	3050	3090	3010	3970	2140	3055	3025.07	0.43	-4781	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	891	11.62	1.27	12	0.08	260.00	2383.00	6120	20230601	-50.65	2650	20231031	13.96	5440	-44.49	20240205	2945	2.55	20240527	5770	-47.66	20230710	2650	13.96	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
112	20240610	100923	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	-35	5	-1.15	62489285	20651	26.18	3050	3090	3010	3970	2140	3055	3025.54	0.43	-3775	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	891	11.62	1.27	12	0.07	260.00	2383.00	6120	20230601	-50.65	2650	20231031	13.96	5440	-44.49	20240205	2945	2.55	20240527	5770	-47.66	20230710	2650	13.96	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
113	20240610	090929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3010	-45	5	-1.47	31422715	10407	13.20	3050	3050	3010	3970	2140	3055	3018.33	0.43	-243	3118	3086	3058	3026	2998	3102	3042	29	915	100	1890	5	1	29490202	888	11.58	1.26	12	0.04	260.00	2383.00	6120	20230601	-50.82	2650	20231031	13.58	5440	-44.67	20240205	2945	2.21	20240527	5770	-47.83	20230710	2650	13.58	20231031	4.59	N	271830	100	29 억	127065	N	N	N	N
114	20240607	160955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3055	-15	5	-0.49	240136345	78817	50.81	3045	3090	3030	3990	2150	3070	3043.18	0.42	4685	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	901	11.75	1.28	12	0.27	260.00	2383.00	6210	20230531	-50.81	2650	20231031	15.28	5440	-43.84	20240205	2945	3.74	20240527	6120	-50.08	20230607	2650	15.28	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
115	20240607	151001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3040	-30	5	-0.98	227551410	74695	48.16	3045	3090	3030	3990	2150	3070	3042.54	0.42	6141	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	897	11.69	1.28	12	0.25	260.00	2383.00	6210	20230531	-51.05	2650	20231031	14.72	5440	-44.12	20240205	2945	3.23	20240527	6120	-50.33	20230607	2650	14.72	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
116	20240607	140956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3040	-30	5	-0.98	204682000	67178	43.31	3045	3090	3030	3990	2150	3070	3042.57	0.42	7630	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	897	11.69	1.28	12	0.23	260.00	2383.00	6210	20230531	-51.05	2650	20231031	14.72	5440	-44.12	20240205	2945	3.23	20240527	6120	-50.33	20230607	2650	14.72	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
117	20240607	130952	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3050	-20	5	-0.65	178148565	58440	37.68	3045	3090	3030	3990	2150	3070	3043.66	0.42	8831	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	899	11.73	1.28	12	0.20	260.00	2383.00	6210	20230531	-50.89	2650	20231031	15.09	5440	-43.93	20240205	2945	3.57	20240527	6120	-50.16	20230607	2650	15.09	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
118	20240607	120956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3035	-35	5	-1.14	165464450	54270	34.99	3045	3090	3030	3990	2150	3070	3043.84	0.42	9037	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	895	11.67	1.27	12	0.18	260.00	2383.00	6210	20230531	-51.13	2650	20231031	14.53	5440	-44.21	20240205	2945	3.06	20240527	6120	-50.41	20230607	2650	14.53	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
119	20240607	110940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3030	-40	5	-1.30	148368695	48639	31.36	3045	3090	3030	3990	2150	3070	3045.00	0.42	10830	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	894	11.65	1.27	12	0.16	260.00	2383.00	6210	20230531	-51.21	2650	20231031	14.34	5440	-44.30	20240205	2945	2.89	20240527	6120	-50.49	20230607	2650	14.34	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
120	20240607	100956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3040	-30	5	-0.98	135422030	44374	28.61	3045	3090	3030	3990	2150	3070	3046.19	0.42	11078	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	897	11.69	1.28	12	0.15	260.00	2383.00	6210	20230531	-51.05	2650	20231031	14.72	5440	-44.12	20240205	2945	3.23	20240527	6120	-50.33	20230607	2650	14.72	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
121	20240607	090954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	10	2	0.33	78746640	25782	16.62	3045	3090	3030	3990	2150	3070	3043.53	0.42	3909	3173	3121	3063	3011	2953	3147	3037	29	920	100	1900	5	1	29490202	908	11.85	1.29	12	0.09	260.00	2383.00	6210	20230531	-50.40	2650	20231031	16.23	5440	-43.38	20240205	2945	4.58	20240527	6120	-49.67	20230607	2650	16.23	20231031	4.65	N	271830	100	29 억	122661	N	N	N	N
122	20240605	160952	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	35	2	1.15	465961550	152029	141.34	3050	3115	3005	3945	2125	3035	3064.94	0.35	18388	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	905	11.81	1.29	12	0.52	260.00	2383.00	6480	20230530	-52.62	2650	20231031	15.85	5440	-43.57	20240205	2945	4.24	20240527	6120	-49.84	20230607	2650	15.85	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
123	20240605	150949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	40	2	1.32	367464650	119903	111.48	3050	3115	3005	3945	2125	3035	3064.68	0.35	18381	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	907	11.83	1.29	12	0.41	260.00	2383.00	6480	20230530	-52.55	2650	20231031	16.04	5440	-43.47	20240205	2945	4.41	20240527	6120	-49.75	20230607	2650	16.04	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
124	20240605	140951	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	45	2	1.48	350381240	114341	106.31	3050	3115	3005	3945	2125	3035	3064.35	0.35	19501	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	908	11.85	1.29	12	0.39	260.00	2383.00	6480	20230530	-52.47	2650	20231031	16.23	5440	-43.38	20240205	2945	4.58	20240527	6120	-49.67	20230607	2650	16.23	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
125	20240605	130949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3085	50	2	1.65	329211690	107440	99.89	3050	3115	3005	3945	2125	3035	3064.14	0.35	19089	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	910	11.87	1.29	12	0.36	260.00	2383.00	6480	20230530	-52.39	2650	20231031	16.42	5440	-43.29	20240205	2945	4.75	20240527	6120	-49.59	20230607	2650	16.42	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
126	20240605	120948	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	45	2	1.48	279959090	91460	85.03	3050	3115	3005	3945	2125	3035	3061.00	0.35	17426	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	908	11.85	1.29	12	0.31	260.00	2383.00	6480	20230530	-52.47	2650	20231031	16.23	5440	-43.38	20240205	2945	4.58	20240527	6120	-49.67	20230607	2650	16.23	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
127	20240605	110949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	40	2	1.32	217455330	71214	66.21	3050	3090	3005	3945	2125	3035	3053.55	0.35	15338	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	907	11.83	1.29	12	0.24	260.00	2383.00	6480	20230530	-52.55	2650	20231031	16.04	5440	-43.47	20240205	2945	4.41	20240527	6120	-49.75	20230607	2650	16.04	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
128	20240605	100947	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3050	15	2	0.49	112361665	36991	34.39	3050	3080	3005	3945	2125	3035	3037.54	0.35	5052	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	899	11.73	1.28	12	0.13	260.00	2383.00	6480	20230530	-52.93	2650	20231031	15.09	5440	-43.93	20240205	2945	3.57	20240527	6120	-50.16	20230607	2650	15.09	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
129	20240605	090945	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	35	2	1.15	29358320	9644	8.97	3050	3080	3005	3945	2125	3035	3044.21	0.35	-345	3098	3066	3048	3016	2998	3060	3010	29	910	100	1880	5	1	29490202	905	11.81	1.29	12	0.03	260.00	2383.00	6480	20230530	-52.62	2650	20231031	15.85	5440	-43.57	20240205	2945	4.24	20240527	6120	-49.84	20230607	2650	15.85	20231031	4.65	N	271830	100	29 억	104482	N	N	N	N
130	20240604	160938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3035	-40	5	-1.30	325638315	106934	70.38	3035	3080	3030	3995	2155	3075	3045.23	0.40	-13243	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	895	11.67	1.27	12	0.36	260.00	2383.00	6590	20230526	-53.95	2650	20231031	14.53	5440	-44.21	20240205	2945	3.06	20240527	6120	-50.41	20230607	2650	14.53	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
131	20240604	150939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3035	-40	5	-1.30	302041465	99163	65.27	3035	3080	3030	3995	2155	3075	3045.91	0.40	-11751	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	895	11.67	1.27	12	0.34	260.00	2383.00	6590	20230526	-53.95	2650	20231031	14.53	5440	-44.21	20240205	2945	3.06	20240527	6120	-50.41	20230607	2650	14.53	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
132	20240604	140942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3035	-40	5	-1.30	273036510	89610	58.98	3035	3080	3030	3995	2155	3075	3046.94	0.40	-9931	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	895	11.67	1.27	12	0.30	260.00	2383.00	6590	20230526	-53.95	2650	20231031	14.53	5440	-44.21	20240205	2945	3.06	20240527	6120	-50.41	20230607	2650	14.53	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
133	20240604	130937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3050	-25	5	-0.81	234602045	76977	50.67	3035	3080	3030	3995	2155	3075	3047.69	0.40	-10224	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	899	11.73	1.28	12	0.26	260.00	2383.00	6590	20230526	-53.72	2650	20231031	15.09	5440	-43.93	20240205	2945	3.57	20240527	6120	-50.16	20230607	2650	15.09	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
134	20240604	120936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3050	-25	5	-0.81	212276140	69647	45.84	3035	3080	3030	3995	2155	3075	3047.89	0.40	-10691	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	899	11.73	1.28	12	0.24	260.00	2383.00	6590	20230526	-53.72	2650	20231031	15.09	5440	-43.93	20240205	2945	3.57	20240527	6120	-50.16	20230607	2650	15.09	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
135	20240604	110933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3045	-30	5	-0.98	173476935	56883	37.44	3035	3080	3030	3995	2155	3075	3049.71	0.40	-10602	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	898	11.71	1.28	12	0.19	260.00	2383.00	6590	20230526	-53.79	2650	20231031	14.91	5440	-44.03	20240205	2945	3.40	20240527	6120	-50.25	20230607	2650	14.91	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
136	20240604	100936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3065	-10	5	-0.33	102099510	33385	21.97	3035	3080	3035	3995	2155	3075	3058.25	0.40	-9356	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	904	11.79	1.29	12	0.11	260.00	2383.00	6590	20230526	-53.49	2650	20231031	15.66	5440	-43.66	20240205	2945	4.07	20240527	6120	-49.92	20230607	2650	15.66	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
137	20240604	090935	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-5	5	-0.16	41195225	13436	8.84	3035	3080	3035	3995	2155	3075	3066.03	0.40	-4262	3151	3112	3051	3012	2951	3132	3032	29	920	100	1900	5	1	29490202	905	11.81	1.29	12	0.05	260.00	2383.00	6590	20230526	-53.41	2650	20231031	15.85	5440	-43.57	20240205	2945	4.24	20240527	6120	-49.84	20230607	2650	15.85	20231031	4.64	N	271830	100	29 억	117537	N	N	N	N
138	20240603	160925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	95	2	3.19	436460455	143894	154.85	2990	3090	2990	3870	2090	2980	3033.21	0.30	28699	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	907	11.83	1.29	12	0.49	260.00	2383.00	6590	20230526	-53.34	2650	20231031	16.04	5440	-43.47	20240205	2945	4.41	20240527	6120	-49.75	20230607	2650	16.04	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N
139	20240603	150927	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3060	80	2	2.68	427063775	140828	151.55	2990	3090	2990	3870	2090	2980	3032.52	0.30	28454	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	902	11.77	1.28	12	0.48	260.00	2383.00	6590	20230526	-53.57	2650	20231031	15.47	5440	-43.75	20240205	2945	3.90	20240527	6120	-50.00	20230607	2650	15.47	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N
140	20240603	140926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3055	75	2	2.52	300856470	99644	107.23	2990	3070	2990	3870	2090	2980	3019.31	0.30	27277	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	901	11.75	1.28	12	0.34	260.00	2383.00	6590	20230526	-53.64	2650	20231031	15.28	5440	-43.84	20240205	2945	3.74	20240527	6120	-50.08	20230607	2650	15.28	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N
141	20240603	130926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3010	30	2	1.01	216068365	71730	77.19	2990	3070	2990	3870	2090	2980	3012.25	0.30	20073	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	888	11.58	1.26	12	0.24	260.00	2383.00	6590	20230526	-54.32	2650	20231031	13.58	5440	-44.67	20240205	2945	2.21	20240527	6120	-50.82	20230607	2650	13.58	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N
142	20240603	120926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3010	30	2	1.01	199980370	66380	71.44	2990	3070	2990	3870	2090	2980	3012.66	0.30	18679	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	888	11.58	1.26	12	0.23	260.00	2383.00	6590	20230526	-54.32	2650	20231031	13.58	5440	-44.67	20240205	2945	2.21	20240527	6120	-50.82	20230607	2650	13.58	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N
143	20240603	110920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3015	35	2	1.17	190458525	63221	68.04	2990	3070	2990	3870	2090	2980	3012.58	0.30	19894	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	889	11.60	1.27	12	0.21	260.00	2383.00	6590	20230526	-54.25	2650	20231031	13.77	5440	-44.58	20240205	2945	2.38	20240527	6120	-50.74	20230607	2650	13.77	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N
144	20240603	100915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	40	2	1.34	90817315	30047	32.34	2990	3070	2990	3870	2090	2980	3022.51	0.30	12892	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	891	11.62	1.27	12	0.10	260.00	2383.00	6590	20230526	-54.17	2650	20231031	13.96	5440	-44.49	20240205	2945	2.55	20240527	6120	-50.65	20230607	2650	13.96	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N
145	20240603	090915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	40	2	1.34	38062695	12611	13.57	2990	3070	2990	3870	2090	2980	3018.21	0.30	5525	3080	3030	2995	2945	2910	3055	2970	29	890	100	1840	5	1	29490202	891	11.62	1.27	12	0.04	260.00	2383.00	6590	20230526	-54.17	2650	20231031	13.96	5440	-44.49	20240205	2945	2.55	20240527	6120	-50.65	20230607	2650	13.96	20231031	4.59	N	271830	100	29 억	89092	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History