KissMeData/038880/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	234	21	2	9.86	4260756061	17466691	97.74	239	262	230	276	150	213	243.95	1.41	-468302	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	738	-4.03	0.84	12	5.54	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	632	-62.97	20230704	210	11.43	20240627	1.18	N	038880	100	315 억	4437796	N	N	4	N	N
3	20240628	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	232	19	2	8.92	4199298924	17203424	96.27	239	262	230	276	150	213	244.10	1.41	-454957	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	732	-4.00	0.83	12	5.46	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.18	N	038880	100	315 억	4437796	N	N	6	N	N
4	20240628	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	240	27	2	12.68	3992798443	16320178	91.33	239	262	232	276	150	213	244.65	1.41	-426621	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	757	-4.14	0.86	12	5.18	-58.00	280.00	632	20230704	-62.03	210	20240627	14.29	564	-57.45	20240216	210	14.29	20240627	632	-62.03	20230704	210	14.29	20240627	1.18	N	038880	100	315 억	4437796	N	N	6	N	N
5	20240628	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	236	23	2	10.80	3885045995	15867529	88.79	239	262	232	276	150	213	244.84	1.41	-423796	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	744	-4.07	0.84	12	5.03	-58.00	280.00	632	20230704	-62.66	210	20240627	12.38	564	-58.16	20240216	210	12.38	20240627	632	-62.66	20230704	210	12.38	20240627	1.18	N	038880	100	315 억	4437796	N	N	6	N	N
6	20240628	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	237	24	2	11.27	3791476736	15472083	86.58	239	262	232	276	150	213	245.05	1.41	-395257	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	747	-4.09	0.85	12	4.91	-58.00	280.00	632	20230704	-62.50	210	20240627	12.86	564	-57.98	20240216	210	12.86	20240627	632	-62.50	20230704	210	12.86	20240627	1.18	N	038880	100	315 억	4437796	N	N	6	N	N
7	20240628	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	239	26	2	12.21	3658867670	14915175	83.47	239	262	232	276	150	213	245.31	1.41	-328840	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	754	-4.12	0.85	12	4.73	-58.00	280.00	632	20230704	-62.18	210	20240627	13.81	564	-57.62	20240216	210	13.81	20240627	632	-62.18	20230704	210	13.81	20240627	1.18	N	038880	100	315 억	4437796	N	N	6	N	N
8	20240628	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	235	22	2	10.33	3265875356	13259031	74.20	239	262	232	276	150	213	246.31	1.41	-69174	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	741	-4.05	0.84	12	4.20	-58.00	280.00	632	20230704	-62.82	210	20240627	11.90	564	-58.33	20240216	210	11.90	20240627	632	-62.82	20230704	210	11.90	20240627	1.18	N	038880	100	315 억	4437796	N	N	6	N	N
9	20240628	090452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	248	35	2	16.43	889721714	3631735	20.32	239	260	232	276	150	213	244.99	1.41	297614	301	256	233	188	165	245	177	315	63	100	150	1	1	315334702	782	-4.28	0.89	12	1.15	-58.00	280.00	632	20230704	-60.76	210	20240627	18.10	564	-56.03	20240216	210	18.10	20240627	632	-60.76	20230704	210	18.10	20240627	1.18	N	038880	100	315 억	4437796	N	N	6	N	N
10	20240627	160447	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	213	-67	5	-23.93	3910107072	17243672	2982.74	278	278	210	364	196	280	226.76	1.21	623681	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	672	-3.67	0.76	12	5.47	-58.00	280.00	632	20230704	-66.30	210	20240627	1.43	564	-62.23	20240216	210	1.43	20240627	632	-66.30	20230704	210	1.43	20240627	1.19	N	038880	100	315 억	3812968	N	N	6	N	N
11	20240627	150453	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	215	-65	5	-23.21	3704652690	16277935	2815.69	278	278	212	364	196	280	227.59	1.21	548027	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	678	-3.71	0.77	12	5.16	-58.00	280.00	632	20230704	-65.98	212	20240627	1.42	564	-61.88	20240216	212	1.42	20240627	632	-65.98	20230704	212	1.42	20240627	1.19	N	038880	100	315 억	3812968	N	N	9	N	N
12	20240627	140450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	215	-65	5	-23.21	3401547269	14862353	2570.83	278	278	212	364	196	280	228.87	1.21	491556	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	678	-3.71	0.77	12	4.71	-58.00	280.00	632	20230704	-65.98	212	20240627	1.42	564	-61.88	20240216	212	1.42	20240627	632	-65.98	20230704	212	1.42	20240627	1.19	N	038880	100	315 억	3812968	N	N	9	N	N
13	20240627	130451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	220	-60	5	-21.43	2980680837	12914129	2233.83	278	278	213	364	196	280	230.81	1.21	341444	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	694	-3.79	0.79	12	4.10	-58.00	280.00	632	20230704	-65.19	213	20240627	3.29	564	-60.99	20240216	213	3.29	20240627	632	-65.19	20230704	213	3.29	20240627	1.19	N	038880	100	315 억	3812968	N	N	9	N	N
14	20240627	120452	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	219	-61	5	-21.79	2707246326	11666800	2018.08	278	278	213	364	196	280	232.05	1.21	720829	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	691	-3.78	0.78	12	3.70	-58.00	280.00	632	20230704	-65.35	213	20240627	2.82	564	-61.17	20240216	213	2.82	20240627	632	-65.35	20230704	213	2.82	20240627	1.19	N	038880	100	315 억	3812968	N	N	9	N	N
15	20240627	110451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	224	-56	5	-20.00	2271722564	9689473	1676.05	278	278	213	364	196	280	234.45	1.21	833532	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	706	-3.86	0.80	12	3.07	-58.00	280.00	632	20230704	-64.56	213	20240627	5.16	564	-60.28	20240216	213	5.16	20240627	632	-64.56	20230704	213	5.16	20240627	1.19	N	038880	100	315 억	3812968	N	N	9	N	N
16	20240627	100451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	262	-18	5	-6.43	193423742	717532	124.12	278	278	261	364	196	280	269.57	1.21	-91634	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	826	-4.52	0.94	12	0.23	-58.00	280.00	632	20230704	-58.54	261	20240627	0.38	564	-53.55	20240216	261	0.38	20240627	632	-58.54	20230704	261	0.38	20240627	1.19	N	038880	100	315 억	3812968	N	N	9	N	N
17	20240627	090451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	274	-6	5	-2.14	20075533	73078	12.64	278	278	273	364	196	280	274.71	1.21	30462	286	283	277	274	268	284	275	315	84	100	200	1	1	315334702	864	-4.72	0.98	12	0.02	-58.00	280.00	632	20230704	-56.65	271	20240625	1.11	564	-51.42	20240216	271	1.11	20240625	632	-56.65	20230704	271	1.11	20240625	1.19	N	038880	100	315 억	3812968	N	N	9	N	N
18	20240626	160450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	280	7	2	2.56	156879381	569641	62.73	271	280	271	354	192	273	275.40	1.22	-23482	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	883	-4.83	1.00	12	0.18	-58.00	280.00	632	20230704	-55.70	271	20240626	3.32	564	-50.35	20240216	271	3.32	20240626	632	-55.70	20230704	271	3.32	20240626	1.28	N	038880	100	315 억	3836450	N	N	9	N	N
19	20240626	150451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	279	6	2	2.20	150348281	546291	60.16	271	280	271	354	192	273	275.22	1.22	-23623	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	880	-4.81	1.00	12	0.17	-58.00	280.00	632	20230704	-55.85	271	20240626	2.95	564	-50.53	20240216	271	2.95	20240626	632	-55.85	20230704	271	2.95	20240626	1.28	N	038880	100	315 억	3836450	N	N	14	N	N
20	20240626	140450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	276	3	2	1.10	118565464	432065	47.58	271	277	271	354	192	273	274.42	1.22	-11115	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	870	-4.76	0.99	12	0.14	-58.00	280.00	632	20230704	-56.33	271	20240626	1.85	564	-51.06	20240216	271	1.85	20240626	632	-56.33	20230704	271	1.85	20240626	1.28	N	038880	100	315 억	3836450	N	N	14	N	N
21	20240626	130452	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	275	2	2	0.73	79910009	291889	32.14	271	276	271	354	192	273	273.77	1.22	-64265	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	867	-4.74	0.98	12	0.09	-58.00	280.00	632	20230704	-56.49	271	20240626	1.48	564	-51.24	20240216	271	1.48	20240626	632	-56.49	20230704	271	1.48	20240626	1.28	N	038880	100	315 억	3836450	N	N	14	N	N
22	20240626	120450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	274	1	2	0.37	64344538	235071	25.89	271	276	271	354	192	273	273.72	1.22	-51645	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	864	-4.72	0.98	12	0.07	-58.00	280.00	632	20230704	-56.65	271	20240626	1.11	564	-51.42	20240216	271	1.11	20240626	632	-56.65	20230704	271	1.11	20240626	1.28	N	038880	100	315 억	3836450	N	N	14	N	N
23	20240626	110451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	274	1	2	0.37	54646909	199592	21.98	271	276	271	354	192	273	273.79	1.22	-30637	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	864	-4.72	0.98	12	0.06	-58.00	280.00	632	20230704	-56.65	271	20240626	1.11	564	-51.42	20240216	271	1.11	20240626	632	-56.65	20230704	271	1.11	20240626	1.28	N	038880	100	315 억	3836450	N	N	14	N	N
24	20240626	100450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	275	2	2	0.73	34459494	125779	13.85	271	276	271	354	192	273	273.97	1.22	2475	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	867	-4.74	0.98	12	0.04	-58.00	280.00	632	20230704	-56.49	271	20240626	1.48	564	-51.24	20240216	271	1.48	20240626	632	-56.49	20230704	271	1.48	20240626	1.28	N	038880	100	315 억	3836450	N	N	14	N	N
25	20240626	090450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	275	2	2	0.73	8645874	31712	3.49	271	275	271	354	192	273	272.64	1.22	15976	283	277	274	268	265	276	267	315	81	100	190	1	1	315334702	867	-4.74	0.98	12	0.01	-58.00	280.00	632	20230704	-56.49	271	20240626	1.48	564	-51.24	20240216	271	1.48	20240626	632	-56.49	20230704	271	1.48	20240626	1.28	N	038880	100	315 억	3836450	N	N	14	N	N
26	20240625	160449	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	273	-6	5	-2.15	246860536	897577	107.45	279	280	271	362	196	279	275.03	1.21	33679	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	861	-4.71	0.97	12	0.28	-58.00	280.00	638	20230619	-57.21	271	20240625	0.74	564	-51.60	20240216	271	0.74	20240625	632	-56.80	20230704	271	0.74	20240625	1.26	N	038880	100	315 억	3802771	N	N	14	N	N
27	20240625	150450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	276	-3	5	-1.08	241178225	876822	104.96	279	280	271	362	196	279	275.06	1.21	25821	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	870	-4.76	0.99	12	0.28	-58.00	280.00	638	20230619	-56.74	271	20240625	1.85	564	-51.06	20240216	271	1.85	20240625	632	-56.33	20230704	271	1.85	20240625	1.26	N	038880	100	315 억	3802771	N	N	13	N	N
28	20240625	140450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	276	-3	5	-1.08	210328738	764490	91.51	279	280	271	362	196	279	275.12	1.21	33341	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	870	-4.76	0.99	12	0.24	-58.00	280.00	638	20230619	-56.74	271	20240625	1.85	564	-51.06	20240216	271	1.85	20240625	632	-56.33	20230704	271	1.85	20240625	1.26	N	038880	100	315 억	3802771	N	N	13	N	N
29	20240625	130450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	276	-3	5	-1.08	205405524	746617	89.37	279	280	271	362	196	279	275.11	1.21	27299	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	870	-4.76	0.99	12	0.24	-58.00	280.00	638	20230619	-56.74	271	20240625	1.85	564	-51.06	20240216	271	1.85	20240625	632	-56.33	20230704	271	1.85	20240625	1.26	N	038880	100	315 억	3802771	N	N	13	N	N
30	20240625	120452	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	276	-3	5	-1.08	178701644	649547	77.75	279	280	271	362	196	279	275.12	1.21	9425	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	870	-4.76	0.99	12	0.21	-58.00	280.00	638	20230619	-56.74	271	20240625	1.85	564	-51.06	20240216	271	1.85	20240625	632	-56.33	20230704	271	1.85	20240625	1.26	N	038880	100	315 억	3802771	N	N	13	N	N
31	20240625	110453	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	276	-3	5	-1.08	159686309	580435	69.48	279	280	271	362	196	279	275.11	1.21	-4876	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	870	-4.76	0.99	12	0.18	-58.00	280.00	638	20230619	-56.74	271	20240625	1.85	564	-51.06	20240216	271	1.85	20240625	632	-56.33	20230704	271	1.85	20240625	1.26	N	038880	100	315 억	3802771	N	N	13	N	N
32	20240625	100450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	275	-4	5	-1.43	122002246	443827	53.13	279	280	271	362	196	279	274.89	1.21	16096	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	867	-4.74	0.98	12	0.14	-58.00	280.00	638	20230619	-56.90	271	20240625	1.48	564	-51.24	20240216	271	1.48	20240625	632	-56.49	20230704	271	1.48	20240625	1.26	N	038880	100	315 억	3802771	N	N	13	N	N
33	20240625	090450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	278	-1	5	-0.36	11468812	41438	4.96	279	279	276	362	196	279	276.77	1.21	-421	294	286	282	274	270	284	272	315	83	100	200	1	1	315334702	877	-4.79	0.99	12	0.01	-58.00	280.00	638	20230619	-56.43	276	20240625	0.72	564	-50.71	20240216	276	0.72	20240625	632	-56.01	20230704	276	0.72	20240625	1.26	N	038880	100	315 억	3802771	N	N	13	N	N
34	20240624	160448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	279	-9	5	-3.12	234672661	832725	98.61	286	290	278	374	202	288	281.82	1.24	-114154	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	880	-4.81	1.00	12	0.26	-58.00	280.00	638	20230619	-56.27	277	20240618	0.72	564	-50.53	20240216	277	0.72	20240618	632	-55.85	20230704	277	0.72	20240618	1.26	N	038880	100	315 억	3916925	N	N	13	N	N
35	20240624	150449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	280	-8	5	-2.78	219239542	777470	92.06	286	290	278	374	202	288	281.99	1.24	-107026	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	883	-4.83	1.00	12	0.25	-58.00	280.00	638	20230619	-56.11	277	20240618	1.08	564	-50.35	20240216	277	1.08	20240618	632	-55.70	20230704	277	1.08	20240618	1.26	N	038880	100	315 억	3916925	N	N	34	N	N
36	20240624	140449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	281	-7	5	-2.43	175121533	619361	73.34	286	290	279	374	202	288	282.75	1.24	-62829	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	886	-4.84	1.00	12	0.20	-58.00	280.00	638	20230619	-55.96	277	20240618	1.44	564	-50.18	20240216	277	1.44	20240618	632	-55.54	20230704	277	1.44	20240618	1.26	N	038880	100	315 억	3916925	N	N	34	N	N
37	20240624	130448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	282	-6	5	-2.08	158540054	560233	66.34	286	290	280	374	202	288	282.99	1.24	-23059	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	889	-4.86	1.01	12	0.18	-58.00	280.00	638	20230619	-55.80	277	20240618	1.81	564	-50.00	20240216	277	1.81	20240618	632	-55.38	20230704	277	1.81	20240618	1.26	N	038880	100	315 억	3916925	N	N	34	N	N
38	20240624	120449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	281	-7	5	-2.43	142627512	503500	59.62	286	290	280	374	202	288	283.27	1.24	-12980	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	886	-4.84	1.00	12	0.16	-58.00	280.00	638	20230619	-55.96	277	20240618	1.44	564	-50.18	20240216	277	1.44	20240618	632	-55.54	20230704	277	1.44	20240618	1.26	N	038880	100	315 억	3916925	N	N	34	N	N
39	20240624	110450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	282	-6	5	-2.08	126865182	447468	52.99	286	290	280	374	202	288	283.52	1.24	-1647	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	889	-4.86	1.01	12	0.14	-58.00	280.00	638	20230619	-55.80	277	20240618	1.81	564	-50.00	20240216	277	1.81	20240618	632	-55.38	20230704	277	1.81	20240618	1.26	N	038880	100	315 억	3916925	N	N	34	N	N
40	20240624	100449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	286	-2	5	-0.69	51027099	179435	21.25	286	288	282	374	202	288	284.38	1.24	22412	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	902	-4.93	1.02	12	0.06	-58.00	280.00	638	20230619	-55.17	277	20240618	3.25	564	-49.29	20240216	277	3.25	20240618	632	-54.75	20230704	277	3.25	20240618	1.26	N	038880	100	315 억	3916925	N	N	34	N	N
41	20240624	090449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	288	0	3	0.00	7656588	26759	3.17	286	288	285	374	202	288	286.13	1.24	3567	299	293	288	282	277	291	280	315	86	100	200	1	1	315334702	908	-4.97	1.03	12	0.01	-58.00	280.00	638	20230619	-54.86	277	20240618	3.97	564	-48.94	20240216	277	3.97	20240618	632	-54.43	20230704	277	3.97	20240618	1.26	N	038880	100	315 억	3916925	N	N	34	N	N
42	20240621	160434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	288	-5	5	-1.71	239650890	834170	68.68	294	294	283	380	206	293	287.29	1.32	-224570	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	908	-4.97	1.03	12	0.26	-58.00	280.00	639	20230615	-54.93	277	20240618	3.97	564	-48.94	20240216	277	3.97	20240618	632	-54.43	20230704	277	3.97	20240618	1.25	N	038880	100	315 억	4164870	N	N	34	N	N
43	20240621	150433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	287	-6	5	-2.05	233525812	812871	66.92	294	294	283	380	206	293	287.29	1.32	-224825	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	905	-4.95	1.02	12	0.26	-58.00	280.00	639	20230615	-55.09	277	20240618	3.61	564	-49.11	20240216	277	3.61	20240618	632	-54.59	20230704	277	3.61	20240618	1.25	N	038880	100	315 억	4164870	N	N	19	N	N
44	20240621	140433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	287	-6	5	-2.05	202401516	704502	58.00	294	294	283	380	206	293	287.30	1.32	-203136	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	905	-4.95	1.02	12	0.22	-58.00	280.00	639	20230615	-55.09	277	20240618	3.61	564	-49.11	20240216	277	3.61	20240618	632	-54.59	20230704	277	3.61	20240618	1.25	N	038880	100	315 억	4164870	N	N	19	N	N
45	20240621	130435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	285	-8	5	-2.73	184469739	641799	52.84	294	294	283	380	206	293	287.43	1.32	-159594	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	899	-4.91	1.02	12	0.20	-58.00	280.00	639	20230615	-55.40	277	20240618	2.89	564	-49.47	20240216	277	2.89	20240618	632	-54.91	20230704	277	2.89	20240618	1.25	N	038880	100	315 억	4164870	N	N	19	N	N
46	20240621	120436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	287	-6	5	-2.05	169834850	590600	48.62	294	294	283	380	206	293	287.56	1.32	-150647	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	905	-4.95	1.02	12	0.19	-58.00	280.00	639	20230615	-55.09	277	20240618	3.61	564	-49.11	20240216	277	3.61	20240618	632	-54.59	20230704	277	3.61	20240618	1.25	N	038880	100	315 억	4164870	N	N	19	N	N
47	20240621	110435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	287	-6	5	-2.05	141237832	491066	40.43	294	294	283	380	206	293	287.61	1.32	-129546	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	905	-4.95	1.02	12	0.16	-58.00	280.00	639	20230615	-55.09	277	20240618	3.61	564	-49.11	20240216	277	3.61	20240618	632	-54.59	20230704	277	3.61	20240618	1.25	N	038880	100	315 억	4164870	N	N	19	N	N
48	20240621	100433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	287	-6	5	-2.05	115563394	401559	33.06	294	294	283	380	206	293	287.79	1.32	-90061	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	905	-4.95	1.02	12	0.13	-58.00	280.00	639	20230615	-55.09	277	20240618	3.61	564	-49.11	20240216	277	3.61	20240618	632	-54.59	20230704	277	3.61	20240618	1.25	N	038880	100	315 억	4164870	N	N	19	N	N
49	20240621	090436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	292	-1	5	-0.34	26460320	90290	7.43	294	294	290	380	206	293	293.06	1.32	-14849	304	298	288	282	272	301	285	315	87	100	210	1	1	315334702	921	-5.03	1.04	12	0.03	-58.00	280.00	639	20230615	-54.30	277	20240618	5.42	564	-48.23	20240216	277	5.42	20240618	632	-53.80	20230704	277	5.42	20240618	1.25	N	038880	100	315 억	4164870	N	N	19	N	N
50	20240620	160433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	293	14	2	5.02	347976292	1213967	187.75	279	294	278	362	196	279	286.64	1.27	158939	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	924	-5.05	1.05	12	0.38	-58.00	280.00	641	20230614	-54.29	277	20240618	5.78	564	-48.05	20240216	277	5.78	20240618	632	-53.64	20230704	277	5.78	20240618	1.30	N	038880	100	315 억	4010464	N	N	19	N	N
51	20240620	150433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	293	14	2	5.02	334739435	1168615	180.74	279	294	278	362	196	279	286.44	1.27	156031	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	924	-5.05	1.05	12	0.37	-58.00	280.00	641	20230614	-54.29	277	20240618	5.78	564	-48.05	20240216	277	5.78	20240618	632	-53.64	20230704	277	5.78	20240618	1.30	N	038880	100	315 억	4010464	N	N	10	N	N
52	20240620	140433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	292	13	2	4.66	264165920	926482	143.29	279	292	278	362	196	279	285.13	1.27	135012	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	921	-5.03	1.04	12	0.29	-58.00	280.00	641	20230614	-54.45	277	20240618	5.42	564	-48.23	20240216	277	5.42	20240618	632	-53.80	20230704	277	5.42	20240618	1.30	N	038880	100	315 억	4010464	N	N	10	N	N
53	20240620	130433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	289	10	2	3.58	214135430	754175	116.64	279	292	278	362	196	279	283.93	1.27	131121	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	911	-4.98	1.03	12	0.24	-58.00	280.00	641	20230614	-54.91	277	20240618	4.33	564	-48.76	20240216	277	4.33	20240618	632	-54.27	20230704	277	4.33	20240618	1.30	N	038880	100	315 억	4010464	N	N	10	N	N
54	20240620	120433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	290	11	2	3.94	183442703	647978	100.22	279	292	278	362	196	279	283.10	1.27	164669	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	914	-5.00	1.04	12	0.21	-58.00	280.00	641	20230614	-54.76	277	20240618	4.69	564	-48.58	20240216	277	4.69	20240618	632	-54.11	20230704	277	4.69	20240618	1.30	N	038880	100	315 억	4010464	N	N	10	N	N
55	20240620	110434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	284	5	2	1.79	123021523	438167	67.77	279	288	278	362	196	279	280.76	1.27	140199	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	896	-4.90	1.01	12	0.14	-58.00	280.00	641	20230614	-55.69	277	20240618	2.53	564	-49.65	20240216	277	2.53	20240618	632	-55.06	20230704	277	2.53	20240618	1.30	N	038880	100	315 억	4010464	N	N	10	N	N
56	20240620	100435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	282	3	2	1.08	80428506	287486	44.46	279	283	278	362	196	279	279.76	1.27	102332	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	889	-4.86	1.01	12	0.09	-58.00	280.00	641	20230614	-56.01	277	20240618	1.81	564	-50.00	20240216	277	1.81	20240618	632	-55.38	20230704	277	1.81	20240618	1.30	N	038880	100	315 억	4010464	N	N	10	N	N
57	20240620	090440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	282	3	2	1.08	6571569	23536	3.64	279	282	279	362	196	279	279.21	1.27	-3983	289	284	281	276	273	282	274	315	83	100	200	1	1	315334702	889	-4.86	1.01	12	0.01	-58.00	280.00	641	20230614	-56.01	277	20240618	1.81	564	-50.00	20240216	277	1.81	20240618	632	-55.38	20230704	277	1.81	20240618	1.30	N	038880	100	315 억	4010464	N	N	10	N	N
58	20240619	160432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	279	-1	5	-0.36	180744892	643456	60.21	286	286	278	364	196	280	280.90	1.30	-96866	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	880	-4.81	1.00	12	0.20	-58.00	280.00	648	20230613	-56.94	277	20240618	0.72	564	-50.53	20240216	277	0.72	20240618	638	-56.27	20230619	277	0.72	20240618	1.33	N	038880	100	315 억	4104434	N	N	10	N	N
59	20240619	150431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	280	0	3	0.00	168145287	598316	55.99	286	286	278	364	196	280	281.03	1.30	-92095	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	883	-4.83	1.00	12	0.19	-58.00	280.00	648	20230613	-56.79	277	20240618	1.08	564	-50.35	20240216	277	1.08	20240618	638	-56.11	20230619	277	1.08	20240618	1.33	N	038880	100	315 억	4104434	N	N	7	N	N
60	20240619	140435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	279	-1	5	-0.36	148915384	529482	49.55	286	286	278	364	196	280	281.25	1.30	-92095	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	880	-4.81	1.00	12	0.17	-58.00	280.00	648	20230613	-56.94	277	20240618	0.72	564	-50.53	20240216	277	0.72	20240618	638	-56.27	20230619	277	0.72	20240618	1.33	N	038880	100	315 억	4104434	N	N	7	N	N
61	20240619	130432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	280	0	3	0.00	129388391	459570	43.01	286	286	279	364	196	280	281.54	1.30	-70879	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	883	-4.83	1.00	12	0.15	-58.00	280.00	648	20230613	-56.79	277	20240618	1.08	564	-50.35	20240216	277	1.08	20240618	638	-56.11	20230619	277	1.08	20240618	1.33	N	038880	100	315 억	4104434	N	N	7	N	N
62	20240619	120430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	280	0	3	0.00	118191604	419525	39.26	286	286	279	364	196	280	281.73	1.30	-52721	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	883	-4.83	1.00	12	0.13	-58.00	280.00	648	20230613	-56.79	277	20240618	1.08	564	-50.35	20240216	277	1.08	20240618	638	-56.11	20230619	277	1.08	20240618	1.33	N	038880	100	315 억	4104434	N	N	7	N	N
63	20240619	110433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	280	0	3	0.00	91497335	324159	30.33	286	286	280	364	196	280	282.26	1.30	-18647	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	883	-4.83	1.00	12	0.10	-58.00	280.00	648	20230613	-56.79	277	20240618	1.08	564	-50.35	20240216	277	1.08	20240618	638	-56.11	20230619	277	1.08	20240618	1.33	N	038880	100	315 억	4104434	N	N	7	N	N
64	20240619	100434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	281	1	2	0.36	69259273	245190	22.94	286	286	280	364	196	280	282.47	1.30	256	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	886	-4.84	1.00	12	0.08	-58.00	280.00	648	20230613	-56.64	277	20240618	1.44	564	-50.18	20240216	277	1.44	20240618	638	-55.96	20230619	277	1.44	20240618	1.33	N	038880	100	315 억	4104434	N	N	7	N	N
65	20240619	090439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	283	3	2	1.07	29765213	104658	9.79	286	286	281	364	196	280	284.40	1.30	-25580	288	283	280	275	272	286	278	315	84	100	200	1	1	315334702	892	-4.88	1.01	12	0.03	-58.00	280.00	648	20230613	-56.33	277	20240618	2.17	564	-49.82	20240216	277	2.17	20240618	638	-55.64	20230619	277	2.17	20240618	1.33	N	038880	100	315 억	4104434	N	N	7	N	N
66	20240618	160430	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	280	0	3	0.00	297360103	1063553	96.25	279	285	277	364	196	280	279.59	1.25	152944	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	883	-4.83	1.00	12	0.34	-58.00	280.00	648	20230613	-56.79	277	20240618	1.08	564	-50.35	20240216	277	1.08	20240618	638	-56.11	20230619	277	1.08	20240618	1.44	N	038880	100	315 억	3954386	N	N	7	N	N
67	20240618	150427	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	278	-2	5	-0.71	284864659	1018872	92.20	279	285	277	364	196	280	279.59	1.25	156314	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	877	-4.79	0.99	12	0.32	-58.00	280.00	648	20230613	-57.10	277	20240618	0.36	564	-50.71	20240216	277	0.36	20240618	638	-56.43	20230619	277	0.36	20240618	1.44	N	038880	100	315 억	3954386	N	N	5	N	N
68	20240618	140429	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	278	-2	5	-0.71	227818161	813623	73.63	279	285	277	364	196	280	280.00	1.25	65985	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	877	-4.79	0.99	12	0.26	-58.00	280.00	648	20230613	-57.10	277	20240618	0.36	564	-50.71	20240216	277	0.36	20240618	638	-56.43	20230619	277	0.36	20240618	1.44	N	038880	100	315 억	3954386	N	N	5	N	N
69	20240618	130432	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	279	-1	5	-0.36	200507900	715515	64.75	279	285	277	364	196	280	280.23	1.25	35243	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	880	-4.81	1.00	12	0.23	-58.00	280.00	648	20230613	-56.94	277	20240618	0.72	564	-50.53	20240216	277	0.72	20240618	638	-56.27	20230619	277	0.72	20240618	1.44	N	038880	100	315 억	3954386	N	N	5	N	N
70	20240618	120432	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	280	0	3	0.00	144686995	515167	46.62	279	285	279	364	196	280	280.85	1.25	19094	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	883	-4.83	1.00	12	0.16	-58.00	280.00	648	20230613	-56.79	279	20240618	0.36	564	-50.35	20240216	279	0.36	20240618	638	-56.11	20230619	279	0.36	20240618	1.44	N	038880	100	315 억	3954386	N	N	5	N	N
71	20240618	110429	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	281	1	2	0.36	128383050	456905	41.35	279	285	279	364	196	280	280.98	1.25	22903	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	886	-4.84	1.00	12	0.14	-58.00	280.00	648	20230613	-56.64	279	20240618	0.72	564	-50.18	20240216	279	0.72	20240618	638	-55.96	20230619	279	0.72	20240618	1.44	N	038880	100	315 억	3954386	N	N	5	N	N
72	20240618	100431	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	282	2	2	0.71	101396467	360540	32.63	279	285	279	364	196	280	281.24	1.25	66363	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	889	-4.86	1.01	12	0.11	-58.00	280.00	648	20230613	-56.48	279	20240618	1.08	564	-50.00	20240216	279	1.08	20240618	638	-55.80	20230619	279	1.08	20240618	1.44	N	038880	100	315 억	3954386	N	N	5	N	N
73	20240618	090434	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	282	2	2	0.71	12923542	46231	4.18	279	282	279	364	196	280	279.54	1.25	5478	290	285	282	277	274	283	275	315	84	100	200	1	1	315334702	889	-4.86	1.01	12	0.01	-58.00	280.00	648	20230613	-56.48	279	20240618	1.08	564	-50.00	20240216	279	1.08	20240618	638	-55.80	20230619	279	1.08	20240618	1.44	N	038880	100	315 억	3954386	N	N	5	N	N
74	20240617	160427	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	280	-5	5	-1.75	304631405	1080153	41.61	285	287	279	370	200	285	282.03	1.24	58228	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	883	-4.83	1.00	12	0.34	-58.00	280.00	648	20230613	-56.79	279	20240617	0.36	564	-50.35	20240216	279	0.36	20240617	638	-56.11	20230619	279	0.36	20240617	1.45	N	038880	100	315 억	3896158	N	N	5	N	N
75	20240617	150432	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	281	-4	5	-1.40	282613061	1001548	38.59	285	287	279	370	200	285	282.18	1.24	43449	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	886	-4.84	1.00	12	0.32	-58.00	280.00	648	20230613	-56.64	279	20240617	0.72	564	-50.18	20240216	279	0.72	20240617	638	-55.96	20230619	279	0.72	20240617	1.45	N	038880	100	315 억	3896158	N	N	4	N	N
76	20240617	140425	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	281	-4	5	-1.40	244067752	863866	33.28	285	287	279	370	200	285	282.53	1.24	30417	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	886	-4.84	1.00	12	0.27	-58.00	280.00	648	20230613	-56.64	279	20240617	0.72	564	-50.18	20240216	279	0.72	20240617	638	-55.96	20230619	279	0.72	20240617	1.45	N	038880	100	315 억	3896158	N	N	4	N	N
77	20240617	130426	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	282	-3	5	-1.05	182268668	643492	24.79	285	287	280	370	200	285	283.25	1.24	2318	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	889	-4.86	1.01	12	0.20	-58.00	280.00	648	20230613	-56.48	280	20240617	0.71	564	-50.00	20240216	280	0.71	20240617	638	-55.80	20230619	280	0.71	20240617	1.45	N	038880	100	315 억	3896158	N	N	4	N	N
78	20240617	120426	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	284	-1	5	-0.35	140148227	494125	19.04	285	287	280	370	200	285	283.63	1.24	-15490	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	896	-4.90	1.01	12	0.16	-58.00	280.00	648	20230613	-56.17	280	20240617	1.43	564	-49.65	20240216	280	1.43	20240617	638	-55.49	20230619	280	1.43	20240617	1.45	N	038880	100	315 억	3896158	N	N	4	N	N
79	20240617	110423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	285	0	3	0.00	120053888	423469	16.31	285	287	280	370	200	285	283.50	1.24	-1631	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	899	-4.91	1.02	12	0.13	-58.00	280.00	648	20230613	-56.02	280	20240617	1.79	564	-49.47	20240216	280	1.79	20240617	638	-55.33	20230619	280	1.79	20240617	1.45	N	038880	100	315 억	3896158	N	N	4	N	N
80	20240617	100425	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	284	-1	5	-0.35	74123699	262417	10.11	285	285	280	370	200	285	282.47	1.24	4883	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	896	-4.90	1.01	12	0.08	-58.00	280.00	648	20230613	-56.17	280	20240617	1.43	564	-49.65	20240216	280	1.43	20240617	638	-55.49	20230619	280	1.43	20240617	1.45	N	038880	100	315 억	3896158	N	N	4	N	N
81	20240617	090427	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	284	-1	5	-0.35	7959198	27980	1.08	285	285	283	370	200	285	284.46	1.24	-15191	305	294	289	278	273	292	276	315	85	100	200	1	1	315334702	896	-4.90	1.01	12	0.01	-58.00	280.00	648	20230613	-56.17	283	20240617	0.35	564	-49.65	20240216	283	0.35	20240617	638	-55.49	20230619	283	0.35	20240617	1.45	N	038880	100	315 억	3896158	N	N	4	N	N
82	20240614	160352	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	285	-14	5	-4.68	740550761	2571230	337.40	300	300	284	388	210	299	288.02	1.25	-55459	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	899	-4.91	1.02	12	0.82	-58.00	280.00	648	20230613	-56.02	284	20240614	0.35	564	-49.47	20240216	284	0.35	20240614	641	-55.54	20230614	284	0.35	20240614	1.46	N	038880	100	315 억	3951617	N	N	4	N	N
83	20240614	150353	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	285	-14	5	-4.68	705315423	2447654	321.18	300	300	284	388	210	299	288.16	1.25	-62590	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	899	-4.91	1.02	12	0.78	-58.00	280.00	648	20230613	-56.02	284	20240614	0.35	564	-49.47	20240216	284	0.35	20240614	641	-55.54	20230614	284	0.35	20240614	1.46	N	038880	100	315 억	3951617	N	N	9	N	N
84	20240614	140352	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	287	-12	5	-4.01	624577253	2164786	284.06	300	300	284	388	210	299	288.52	1.25	-85237	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	905	-4.95	1.02	12	0.69	-58.00	280.00	648	20230613	-55.71	284	20240614	1.06	564	-49.11	20240216	284	1.06	20240614	641	-55.23	20230614	284	1.06	20240614	1.46	N	038880	100	315 억	3951617	N	N	9	N	N
85	20240614	130352	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	287	-12	5	-4.01	455280999	1572236	206.31	300	300	286	388	210	299	289.58	1.25	-91246	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	905	-4.95	1.02	12	0.50	-58.00	280.00	648	20230613	-55.71	286	20240614	0.35	564	-49.11	20240216	286	0.35	20240614	641	-55.23	20230614	286	0.35	20240614	1.46	N	038880	100	315 억	3951617	N	N	9	N	N
86	20240614	120355	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	289	-10	5	-3.34	374110054	1288936	169.13	300	300	286	388	210	299	290.25	1.25	-92602	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	911	-4.98	1.03	12	0.41	-58.00	280.00	648	20230613	-55.40	286	20240614	1.05	564	-48.76	20240216	286	1.05	20240614	641	-54.91	20230614	286	1.05	20240614	1.46	N	038880	100	315 억	3951617	N	N	9	N	N
87	20240614	110419	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	288	-11	5	-3.68	332646182	1144791	150.22	300	300	286	388	210	299	290.57	1.25	-115859	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	908	-4.97	1.03	12	0.36	-58.00	280.00	648	20230613	-55.56	286	20240614	0.70	564	-48.94	20240216	286	0.70	20240614	641	-55.07	20230614	286	0.70	20240614	1.46	N	038880	100	315 억	3951617	N	N	9	N	N
88	20240614	100418	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	289	-10	5	-3.34	252401599	866041	113.64	300	300	287	388	210	299	291.44	1.25	-110742	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	911	-4.98	1.03	12	0.27	-58.00	280.00	648	20230613	-55.40	287	20240614	0.70	564	-48.76	20240216	287	0.70	20240614	641	-54.91	20230614	287	0.70	20240614	1.46	N	038880	100	315 억	3951617	N	N	9	N	N
89	20240614	090421	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	297	-2	5	-0.67	25013490	83836	11.00	300	300	297	388	210	299	298.36	1.25	-21347	309	304	301	296	293	302	294	315	89	100	210	1	1	315334702	937	-5.12	1.06	12	0.03	-58.00	280.00	648	20230613	-54.17	297	20240614	0.00	564	-47.34	20240216	297	0.00	20240614	641	-53.67	20230614	297	0.00	20240614	1.46	N	038880	100	315 억	3951617	N	N	9	N	N
90	20240613	160416	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	299	-4	5	-1.32	226083585	750302	60.63	306	306	298	393	213	303	301.32	1.31	-171412	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	943	-5.16	1.07	12	0.24	-58.00	280.00	649	20230607	-53.93	298	20240613	0.34	564	-46.99	20240216	298	0.34	20240613	648	-53.86	20230613	298	0.34	20240613	1.45	N	038880	100	315 억	4123029	N	N	9	N	N
91	20240613	150423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	300	-3	5	-0.99	214675881	712164	57.55	306	306	298	393	213	303	301.44	1.31	-176588	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	946	-5.17	1.07	12	0.23	-58.00	280.00	649	20230607	-53.78	298	20240613	0.67	564	-46.81	20240216	298	0.67	20240613	648	-53.70	20230613	298	0.67	20240613	1.45	N	038880	100	315 억	4123029	N	N	2	N	N
92	20240613	140417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	300	-3	5	-0.99	166270145	550505	44.48	306	306	299	393	213	303	302.03	1.31	-156838	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	946	-5.17	1.07	12	0.17	-58.00	280.00	649	20230607	-53.78	298	20240607	0.67	564	-46.81	20240216	298	0.67	20240607	648	-53.70	20230613	298	0.67	20240607	1.45	N	038880	100	315 억	4123029	N	N	2	N	N
93	20240613	130419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	303	0	3	0.00	88024418	290234	23.45	306	306	301	393	213	303	303.29	1.31	-58071	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	955	-5.22	1.08	12	0.09	-58.00	280.00	649	20230607	-53.31	298	20240607	1.68	564	-46.28	20240216	298	1.68	20240607	648	-53.24	20230613	298	1.68	20240607	1.45	N	038880	100	315 억	4123029	N	N	2	N	N
94	20240613	120420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	303	0	3	0.00	73263848	241402	19.51	306	306	302	393	213	303	303.49	1.31	-55410	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	955	-5.22	1.08	12	0.08	-58.00	280.00	649	20230607	-53.31	298	20240607	1.68	564	-46.28	20240216	298	1.68	20240607	648	-53.24	20230613	298	1.68	20240607	1.45	N	038880	100	315 억	4123029	N	N	2	N	N
95	20240613	110416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	303	0	3	0.00	57692396	189874	15.34	306	306	302	393	213	303	303.85	1.31	-46933	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	955	-5.22	1.08	12	0.06	-58.00	280.00	649	20230607	-53.31	298	20240607	1.68	564	-46.28	20240216	298	1.68	20240607	648	-53.24	20230613	298	1.68	20240607	1.45	N	038880	100	315 억	4123029	N	N	2	N	N
96	20240613	100416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	305	2	2	0.66	41509076	136467	11.03	306	306	302	393	213	303	304.17	1.31	-39955	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	962	-5.26	1.09	12	0.04	-58.00	280.00	649	20230607	-53.00	298	20240607	2.35	564	-45.92	20240216	298	2.35	20240607	648	-52.93	20230613	298	2.35	20240607	1.45	N	038880	100	315 억	4123029	N	N	2	N	N
97	20240613	090420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	306	3	2	0.99	9006095	29455	2.38	306	306	305	393	213	303	305.76	1.31	-9287	318	310	306	298	294	308	296	315	90	100	210	1	1	315334702	965	-5.28	1.09	12	0.01	-58.00	280.00	649	20230607	-52.85	298	20240607	2.68	564	-45.74	20240216	298	2.68	20240607	648	-52.78	20230613	298	2.68	20240607	1.45	N	038880	100	315 억	4123029	N	N	2	N	N
98	20240612	160413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	303	1	2	0.33	378249034	1237170	212.00	305	314	302	392	212	302	305.74	1.30	16764	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	955	-5.22	1.08	12	0.39	-58.00	280.00	649	20230607	-53.31	298	20240607	1.68	564	-46.28	20240216	298	1.68	20240607	648	-53.24	20230613	298	1.68	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
99	20240612	150421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	304	2	2	0.66	372897830	1219534	208.97	305	314	302	392	212	302	305.77	1.30	17165	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	959	-5.24	1.09	12	0.39	-58.00	280.00	649	20230607	-53.16	298	20240607	2.01	564	-46.10	20240216	298	2.01	20240607	648	-53.09	20230613	298	2.01	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
100	20240612	140415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	304	2	2	0.66	344891744	1127156	193.15	305	314	303	392	212	302	305.98	1.30	73133	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	959	-5.24	1.09	12	0.36	-58.00	280.00	649	20230607	-53.16	298	20240607	2.01	564	-46.10	20240216	298	2.01	20240607	648	-53.09	20230613	298	2.01	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
101	20240612	130415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	305	3	2	0.99	329038847	1075036	184.21	305	314	303	392	212	302	306.07	1.30	88251	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	962	-5.26	1.09	12	0.34	-58.00	280.00	649	20230607	-53.00	298	20240607	2.35	564	-45.92	20240216	298	2.35	20240607	648	-52.93	20230613	298	2.35	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
102	20240612	120414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	305	3	2	0.99	297579844	971888	166.54	305	314	303	392	212	302	306.19	1.30	151400	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	962	-5.26	1.09	12	0.31	-58.00	280.00	649	20230607	-53.00	298	20240607	2.35	564	-45.92	20240216	298	2.35	20240607	648	-52.93	20230613	298	2.35	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
103	20240612	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	307	5	2	1.66	214169338	697574	119.53	305	314	303	392	212	302	307.02	1.30	99619	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	968	-5.29	1.10	12	0.22	-58.00	280.00	649	20230607	-52.70	298	20240607	3.02	564	-45.57	20240216	298	3.02	20240607	648	-52.62	20230613	298	3.02	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
104	20240612	100414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	309	7	2	2.32	179652156	585320	100.30	305	314	303	392	212	302	306.93	1.30	148616	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	974	-5.33	1.10	12	0.19	-58.00	280.00	649	20230607	-52.39	298	20240607	3.69	564	-45.21	20240216	298	3.69	20240607	648	-52.31	20230613	298	3.69	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
105	20240612	090414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	305	3	2	0.99	1910510	6264	1.07	305	305	304	392	212	302	305.00	1.30	-330	306	303	302	299	298	303	299	315	90	100	210	1	1	315334702	962	-5.26	1.09	12	0.00	-58.00	280.00	649	20230607	-53.00	298	20240607	2.35	564	-45.92	20240216	298	2.35	20240607	648	-52.93	20230613	298	2.35	20240607	1.47	N	038880	100	315 억	4106265	N	N	2	N	N
106	20240610	160410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	304	-4	5	-1.30	190018258	628573	36.26	305	307	300	400	216	308	302.30	1.33	4630	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	959	-5.24	1.09	12	0.20	-58.00	280.00	668	20230601	-54.49	298	20240607	2.01	564	-46.10	20240216	298	2.01	20240607	648	-53.09	20230613	298	2.01	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
107	20240610	150414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	302	-6	5	-1.95	177700804	587901	33.92	305	307	300	400	216	308	302.26	1.33	11740	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	952	-5.21	1.08	12	0.19	-58.00	280.00	668	20230601	-54.79	298	20240607	1.34	564	-46.45	20240216	298	1.34	20240607	648	-53.40	20230613	298	1.34	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
108	20240610	140412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	302	-6	5	-1.95	166105551	549628	31.71	305	307	300	400	216	308	302.21	1.33	6704	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	952	-5.21	1.08	12	0.17	-58.00	280.00	668	20230601	-54.79	298	20240607	1.34	564	-46.45	20240216	298	1.34	20240607	648	-53.40	20230613	298	1.34	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
109	20240610	130411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	303	-5	5	-1.62	142719078	472275	27.25	305	307	300	400	216	308	302.19	1.33	30492	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	955	-5.22	1.08	12	0.15	-58.00	280.00	668	20230601	-54.64	298	20240607	1.68	564	-46.28	20240216	298	1.68	20240607	648	-53.24	20230613	298	1.68	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
110	20240610	120412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	303	-5	5	-1.62	132193709	437457	25.24	305	307	300	400	216	308	302.19	1.33	22403	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	955	-5.22	1.08	12	0.14	-58.00	280.00	668	20230601	-54.64	298	20240607	1.68	564	-46.28	20240216	298	1.68	20240607	648	-53.24	20230613	298	1.68	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
111	20240610	110414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	302	-6	5	-1.95	122236395	404472	23.34	305	307	300	400	216	308	302.21	1.33	3899	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	952	-5.21	1.08	12	0.13	-58.00	280.00	668	20230601	-54.79	298	20240607	1.34	564	-46.45	20240216	298	1.34	20240607	648	-53.40	20230613	298	1.34	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
112	20240610	100411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	301	-7	5	-2.27	86118233	284622	16.42	305	307	300	400	216	308	302.57	1.33	-18098	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	949	-5.19	1.07	12	0.09	-58.00	280.00	668	20230601	-54.94	298	20240607	1.01	564	-46.63	20240216	298	1.01	20240607	648	-53.55	20230613	298	1.01	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
113	20240610	090417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	303	-5	5	-1.62	21380690	70151	4.05	305	307	302	400	216	308	304.78	1.33	6595	321	314	306	299	291	310	295	315	92	100	220	1	1	315334702	955	-5.22	1.08	12	0.02	-58.00	280.00	668	20230601	-54.64	298	20240607	1.68	564	-46.28	20240216	298	1.68	20240607	648	-53.24	20230613	298	1.68	20240607	1.44	N	038880	100	315 억	4192654	N	N	4	N	N
114	20240607	160424	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	308	-2	5	-0.65	524562650	1720950	99.27	310	313	298	403	217	310	304.79	1.23	331634	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	971	-5.31	1.10	12	0.55	-58.00	280.00	686	20230531	-55.10	298	20240607	3.36	564	-45.39	20240216	298	3.36	20240607	649	-52.54	20230607	298	3.36	20240607	1.46	N	038880	100	315 억	3866485	N	N	4	N	N
115	20240607	150427	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	309	-1	5	-0.32	508633741	1669247	96.29	310	313	298	403	217	310	304.71	1.23	331224	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	974	-5.33	1.10	12	0.53	-58.00	280.00	686	20230531	-54.96	298	20240607	3.69	564	-45.21	20240216	298	3.69	20240607	649	-52.39	20230607	298	3.69	20240607	1.46	N	038880	100	315 억	3866485	N	N	0	N	N
116	20240607	140425	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	308	-2	5	-0.65	479246185	1574034	90.79	310	313	298	403	217	310	304.47	1.23	285932	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	971	-5.31	1.10	12	0.50	-58.00	280.00	686	20230531	-55.10	298	20240607	3.36	564	-45.39	20240216	298	3.36	20240607	649	-52.54	20230607	298	3.36	20240607	1.46	N	038880	100	315 억	3866485	N	N	0	N	N
117	20240607	130425	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	309	-1	5	-0.32	435210395	1431512	82.57	310	313	298	403	217	310	304.02	1.23	211526	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	974	-5.33	1.10	12	0.45	-58.00	280.00	686	20230531	-54.96	298	20240607	3.69	564	-45.21	20240216	298	3.69	20240607	649	-52.39	20230607	298	3.69	20240607	1.46	N	038880	100	315 억	3866485	N	N	0	N	N
118	20240607	120424	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	308	-2	5	-0.65	409020326	1346488	77.67	310	313	298	403	217	310	303.77	1.23	187148	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	971	-5.31	1.10	12	0.43	-58.00	280.00	686	20230531	-55.10	298	20240607	3.36	564	-45.39	20240216	298	3.36	20240607	649	-52.54	20230607	298	3.36	20240607	1.46	N	038880	100	315 억	3866485	N	N	0	N	N
119	20240607	110423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	308	-2	5	-0.65	390586978	1286703	74.22	310	313	298	403	217	310	303.56	1.23	184150	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	971	-5.31	1.10	12	0.41	-58.00	280.00	686	20230531	-55.10	298	20240607	3.36	564	-45.39	20240216	298	3.36	20240607	649	-52.54	20230607	298	3.36	20240607	1.46	N	038880	100	315 억	3866485	N	N	0	N	N
120	20240607	100423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	307	-3	5	-0.97	336761189	1111843	64.13	310	313	298	403	217	310	302.89	1.23	141906	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	968	-5.29	1.10	12	0.35	-58.00	280.00	686	20230531	-55.25	298	20240607	3.02	564	-45.57	20240216	298	3.02	20240607	649	-52.70	20230607	298	3.02	20240607	1.46	N	038880	100	315 억	3866485	N	N	0	N	N
121	20240607	090421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	311	1	2	0.32	6600221	21282	1.23	310	313	310	403	217	310	310.13	1.23	1151	327	318	313	304	299	316	302	315	93	100	220	1	1	315334702	981	-5.36	1.11	12	0.01	-58.00	280.00	686	20230531	-54.66	308	20240605	0.97	564	-44.86	20240216	308	0.97	20240605	649	-52.08	20230607	308	0.97	20240605	1.46	N	038880	100	315 억	3866485	N	N	0	N	N
122	20240605	160420	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	310	-10	5	-3.12	539996322	1715050	276.26	319	322	308	416	224	320	314.86	1.24	-45404	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	978	-5.34	1.11	12	0.54	-58.00	280.00	715	20230530	-56.64	308	20240605	0.65	564	-45.04	20240216	308	0.65	20240605	649	-52.23	20230607	308	0.65	20240605	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
123	20240605	150421	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	308	-12	5	-3.75	501962284	1592200	256.47	319	322	308	416	224	320	315.26	1.24	-60481	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	971	-5.31	1.10	12	0.50	-58.00	280.00	715	20230530	-56.92	308	20240605	0.00	564	-45.39	20240216	308	0.00	20240605	649	-52.54	20230607	308	0.00	20240605	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
124	20240605	140419	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	315	-5	5	-1.56	315987363	995268	160.32	319	322	314	416	224	320	317.49	1.24	-82735	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	993	-5.43	1.12	12	0.32	-58.00	280.00	715	20230530	-55.94	314	20240605	0.32	564	-44.15	20240216	314	0.32	20240605	649	-51.46	20230607	314	0.32	20240605	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
125	20240605	130422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	317	-3	5	-0.94	276379584	869614	140.08	319	322	315	416	224	320	317.82	1.24	-80159	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	1000	-5.47	1.13	12	0.28	-58.00	280.00	715	20230530	-55.66	315	20240605	0.63	564	-43.79	20240216	315	0.63	20240605	649	-51.16	20230607	315	0.63	20240605	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
126	20240605	120420	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	318	-2	5	-0.62	228409710	717774	115.62	319	322	315	416	224	320	318.22	1.24	-77785	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	1003	-5.48	1.14	12	0.23	-58.00	280.00	715	20230530	-55.52	315	20240605	0.95	564	-43.62	20240216	315	0.95	20240605	649	-51.00	20230607	315	0.95	20240605	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
127	20240605	110421	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	321	1	2	0.31	200756189	630863	101.62	319	322	315	416	224	320	318.22	1.24	-80972	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.20	-58.00	280.00	715	20230530	-55.10	315	20240605	1.90	564	-43.09	20240216	315	1.90	20240605	649	-50.54	20230607	315	1.90	20240605	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
128	20240605	100422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	316	-4	5	-1.25	131748587	414053	66.70	319	322	315	416	224	320	318.19	1.24	-77164	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	996	-5.45	1.13	12	0.13	-58.00	280.00	715	20230530	-55.80	315	20240605	0.32	564	-43.97	20240216	315	0.32	20240605	649	-51.31	20230607	315	0.32	20240605	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
129	20240605	090421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	320	0	3	0.00	10614350	33237	5.35	319	321	319	416	224	320	319.35	1.24	-223	325	322	320	317	315	322	317	315	96	100	230	1	1	315334702	1009	-5.52	1.14	12	0.01	-58.00	280.00	715	20230530	-55.24	318	20240604	0.63	564	-43.26	20240216	318	0.63	20240604	649	-50.69	20230607	318	0.63	20240604	1.45	N	038880	100	315 억	3911889	N	N	6	N	N
130	20240604	160417	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	320	-2	5	-0.62	198243242	620439	101.57	320	323	318	418	226	322	319.52	1.20	120667	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1009	-5.52	1.14	12	0.20	-58.00	280.00	715	20230530	-55.24	318	20240604	0.63	564	-43.26	20240216	318	0.63	20240604	649	-50.69	20230607	318	0.63	20240604	1.46	N	038880	100	315 억	3787555	N	N	6	N	N
131	20240604	150418	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	319	-3	5	-0.93	173855202	544074	89.07	320	323	318	418	226	322	319.54	1.20	154707	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1006	-5.50	1.14	12	0.17	-58.00	280.00	715	20230530	-55.38	318	20240604	0.31	564	-43.44	20240216	318	0.31	20240604	649	-50.85	20230607	318	0.31	20240604	1.46	N	038880	100	315 억	3787555	N	N	10	N	N
132	20240604	140419	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	321	-1	5	-0.31	158057001	494751	81.00	320	323	318	418	226	322	319.47	1.20	168026	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.16	-58.00	280.00	715	20230530	-55.10	318	20240604	0.94	564	-43.09	20240216	318	0.94	20240604	649	-50.54	20230607	318	0.94	20240604	1.46	N	038880	100	315 억	3787555	N	N	10	N	N
133	20240604	130417	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	321	-1	5	-0.31	146179698	457674	74.93	320	323	318	418	226	322	319.40	1.20	162619	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.15	-58.00	280.00	715	20230530	-55.10	318	20240604	0.94	564	-43.09	20240216	318	0.94	20240604	649	-50.54	20230607	318	0.94	20240604	1.46	N	038880	100	315 억	3787555	N	N	10	N	N
134	20240604	120417	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	321	-1	5	-0.31	138510987	433763	71.01	320	323	318	418	226	322	319.32	1.20	155177	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.14	-58.00	280.00	715	20230530	-55.10	318	20240604	0.94	564	-43.09	20240216	318	0.94	20240604	649	-50.54	20230607	318	0.94	20240604	1.46	N	038880	100	315 억	3787555	N	N	10	N	N
135	20240604	110414	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	321	-1	5	-0.31	133368100	417707	68.38	320	323	318	418	226	322	319.29	1.20	152435	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.13	-58.00	280.00	715	20230530	-55.10	318	20240604	0.94	564	-43.09	20240216	318	0.94	20240604	649	-50.54	20230607	318	0.94	20240604	1.46	N	038880	100	315 억	3787555	N	N	10	N	N
136	20240604	100415	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	321	-1	5	-0.31	119839521	375484	61.47	320	323	318	418	226	322	319.16	1.20	140107	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.12	-58.00	280.00	715	20230530	-55.10	318	20240604	0.94	564	-43.09	20240216	318	0.94	20240604	649	-50.54	20230607	318	0.94	20240604	1.46	N	038880	100	315 억	3787555	N	N	10	N	N
137	20240604	090418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	323	1	2	0.31	5659624	17613	2.88	320	323	320	418	226	322	321.33	1.20	8128	326	324	322	320	318	324	320	315	96	100	230	1	1	315334702	1019	-5.57	1.15	12	0.01	-58.00	280.00	715	20230530	-54.83	319	20240530	1.25	564	-42.73	20240216	319	1.25	20240530	649	-50.23	20230607	319	1.25	20240530	1.46	N	038880	100	315 억	3787555	N	N	10	N	N
138	20240603	160413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	322	-1	5	-0.31	194181641	605148	101.66	322	324	320	419	227	323	320.88	1.22	-52814	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1015	-5.55	1.15	12	0.19	-58.00	280.00	715	20230530	-54.97	319	20240530	0.94	564	-42.91	20240216	319	0.94	20240530	649	-50.39	20230607	319	0.94	20240530	1.47	N	038880	100	315 억	3840369	N	N	10	N	N
139	20240603	150414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	322	-1	5	-0.31	181922878	567068	95.27	322	324	320	419	227	323	320.81	1.22	-38487	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1015	-5.55	1.15	12	0.18	-58.00	280.00	715	20230530	-54.97	319	20240530	0.94	564	-42.91	20240216	319	0.94	20240530	649	-50.39	20230607	319	0.94	20240530	1.47	N	038880	100	315 억	3840369	N	N	0	N	N
140	20240603	140412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	321	-2	5	-0.62	148948529	464362	78.01	322	324	320	419	227	323	320.76	1.22	-40790	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.15	-58.00	280.00	715	20230530	-55.10	319	20240530	0.63	564	-43.09	20240216	319	0.63	20240530	649	-50.54	20230607	319	0.63	20240530	1.47	N	038880	100	315 억	3840369	N	N	0	N	N
141	20240603	130413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	321	-2	5	-0.62	113600486	354034	59.48	322	324	320	419	227	323	320.87	1.22	-61046	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.11	-58.00	280.00	715	20230530	-55.10	319	20240530	0.63	564	-43.09	20240216	319	0.63	20240530	649	-50.54	20230607	319	0.63	20240530	1.47	N	038880	100	315 억	3840369	N	N	0	N	N
142	20240603	120413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	321	-2	5	-0.62	106148067	330812	55.58	322	324	320	419	227	323	320.87	1.22	-61046	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.10	-58.00	280.00	715	20230530	-55.10	319	20240530	0.63	564	-43.09	20240216	319	0.63	20240530	649	-50.54	20230607	319	0.63	20240530	1.47	N	038880	100	315 억	3840369	N	N	0	N	N
143	20240603	110411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	321	-2	5	-0.62	87494286	272721	45.82	322	324	320	419	227	323	320.82	1.22	-43862	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1012	-5.53	1.15	12	0.09	-58.00	280.00	715	20230530	-55.10	319	20240530	0.63	564	-43.09	20240216	319	0.63	20240530	649	-50.54	20230607	319	0.63	20240530	1.47	N	038880	100	315 억	3840369	N	N	0	N	N
144	20240603	100409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	322	-1	5	-0.31	54458499	169673	28.50	322	324	320	419	227	323	320.96	1.22	-18236	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1015	-5.55	1.15	12	0.05	-58.00	280.00	715	20230530	-54.97	319	20240530	0.94	564	-42.91	20240216	319	0.94	20240530	649	-50.39	20230607	319	0.94	20240530	1.47	N	038880	100	315 억	3840369	N	N	0	N	N
145	20240603	090409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	324	1	2	0.31	4812305	14938	2.51	322	324	322	419	227	323	322.15	1.22	-1591	333	327	324	318	315	326	317	315	96	100	230	1	1	315334702	1022	-5.59	1.16	12	0.00	-58.00	280.00	715	20230530	-54.69	319	20240530	1.57	564	-42.55	20240216	319	1.57	20240530	649	-50.08	20230607	319	1.57	20240530	1.47	N	038880	100	315 억	3840369	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History