KissMeData/264660/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	230	2	1.75	340163400	25719	51.24	13100	13390	13100	17080	9200	13140	13226.03	0.86	5107	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1287	9.53	1.09	12	0.27	1403.00	12288.00	20400	20240430	-34.46	11430	20231110	16.97	20400	-34.46	20240430	12220	9.41	20240307	20400	-34.46	20240430	11430	16.97	20231110	3.61	N	264660	500	48 억	82913	N	N	1	N	N
3	20240628	151126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	230	2	1.75	313560990	23729	47.27	13100	13370	13100	17080	9200	13140	13214.25	0.86	5682	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1287	9.53	1.09	12	0.25	1403.00	12288.00	20400	20240430	-34.46	11430	20231110	16.97	20400	-34.46	20240430	12220	9.41	20240307	20400	-34.46	20240430	11430	16.97	20231110	3.61	N	264660	500	48 억	82913	N	N	2	N	N
4	20240628	141126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13280	140	2	1.07	261492490	19804	39.45	13100	13280	13100	17080	9200	13140	13204.02	0.86	4944	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1279	9.47	1.08	12	0.21	1403.00	12288.00	20400	20240430	-34.90	11430	20231110	16.19	20400	-34.90	20240430	12220	8.67	20240307	20400	-34.90	20240430	11430	16.19	20231110	3.61	N	264660	500	48 억	82913	N	N	2	N	N
5	20240628	131124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	100	2	0.76	222429480	16852	33.57	13100	13250	13100	17080	9200	13140	13199.00	0.86	3961	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1275	9.44	1.08	12	0.18	1403.00	12288.00	20400	20240430	-35.10	11430	20231110	15.84	20400	-35.10	20240430	12220	8.35	20240307	20400	-35.10	20240430	11430	15.84	20231110	3.61	N	264660	500	48 억	82913	N	N	2	N	N
6	20240628	121121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13250	110	2	0.84	203341670	15406	30.69	13100	13250	13100	17080	9200	13140	13198.86	0.86	3721	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1276	9.44	1.08	12	0.16	1403.00	12288.00	20400	20240430	-35.05	11430	20231110	15.92	20400	-35.05	20240430	12220	8.43	20240307	20400	-35.05	20240430	11430	15.92	20231110	3.61	N	264660	500	48 억	82913	N	N	2	N	N
7	20240628	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13180	40	2	0.30	110339860	8367	16.67	13100	13240	13100	17080	9200	13140	13187.51	0.86	3688	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1269	9.39	1.07	12	0.09	1403.00	12288.00	20400	20240430	-35.39	11430	20231110	15.31	20400	-35.39	20240430	12220	7.86	20240307	20400	-35.39	20240430	11430	15.31	20231110	3.61	N	264660	500	48 억	82913	N	N	2	N	N
8	20240628	101100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	60	2	0.46	87632900	6643	13.23	13100	13240	13100	17080	9200	13140	13191.77	0.86	4164	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1271	9.41	1.07	12	0.07	1403.00	12288.00	20400	20240430	-35.29	11430	20231110	15.49	20400	-35.29	20240430	12220	8.02	20240307	20400	-35.29	20240430	11430	15.49	20231110	3.61	N	264660	500	48 억	82913	N	N	2	N	N
9	20240628	091104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13230	90	2	0.68	15781760	1202	2.39	13100	13230	13100	17080	9200	13140	13129.58	0.86	468	13673	13406	13253	12986	12833	13330	12910	48	3940	500	9460	10	1	9627896	1274	9.43	1.08	12	0.01	1403.00	12288.00	20400	20240430	-35.15	11430	20231110	15.75	20400	-35.15	20240430	12220	8.27	20240307	20400	-35.15	20240430	11430	15.75	20231110	3.61	N	264660	500	48 억	82913	N	N	2	N	N
10	20240627	161055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-370	5	-2.74	657914510	49752	198.56	13520	13520	13100	17560	9460	13510	13224.00	0.88	-1642	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1265	9.37	1.07	12	0.52	1403.00	12288.00	20400	20240430	-35.59	11430	20231110	14.96	20400	-35.59	20240430	12220	7.53	20240307	20400	-35.59	20240430	11430	14.96	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
11	20240627	151102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13260	-250	5	-1.85	609071700	46038	183.73	13520	13520	13100	17560	9460	13510	13229.76	0.88	-865	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1277	9.45	1.08	12	0.48	1403.00	12288.00	20400	20240430	-35.00	11430	20231110	16.01	20400	-35.00	20240430	12220	8.51	20240307	20400	-35.00	20240430	11430	16.01	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
12	20240627	141059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	-300	5	-2.22	299904520	22517	89.86	13520	13520	13210	17560	9460	13510	13319.03	0.88	-681	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1272	9.42	1.08	12	0.23	1403.00	12288.00	20400	20240430	-35.25	11430	20231110	15.57	20400	-35.25	20240430	12220	8.10	20240307	20400	-35.25	20240430	11430	15.57	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
13	20240627	131059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	-130	5	-0.96	124961310	9351	37.32	13520	13520	13320	17560	9460	13510	13363.42	0.88	-218	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1288	9.54	1.09	12	0.10	1403.00	12288.00	20400	20240430	-34.41	11430	20231110	17.06	20400	-34.41	20240430	12220	9.49	20240307	20400	-34.41	20240430	11430	17.06	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
14	20240627	121102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-100	5	-0.74	85903230	6427	25.65	13520	13520	13320	17560	9460	13510	13365.99	0.88	1613	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1291	9.56	1.09	12	0.07	1403.00	12288.00	20400	20240430	-34.26	11430	20231110	17.32	20400	-34.26	20240430	12220	9.74	20240307	20400	-34.26	20240430	11430	17.32	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
15	20240627	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-80	5	-0.59	82172400	6148	24.54	13520	13520	13320	17560	9460	13510	13365.71	0.88	1537	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1293	9.57	1.09	12	0.06	1403.00	12288.00	20400	20240430	-34.17	11430	20231110	17.50	20400	-34.17	20240430	12220	9.90	20240307	20400	-34.17	20240430	11430	17.50	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
16	20240627	101101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-120	5	-0.89	30706450	2297	9.17	13520	13520	13320	17560	9460	13510	13368.07	0.88	-104	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1289	9.54	1.09	12	0.02	1403.00	12288.00	20400	20240430	-34.36	11430	20231110	17.15	20400	-34.36	20240430	12220	9.57	20240307	20400	-34.36	20240430	11430	17.15	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
17	20240627	091100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-70	5	-0.52	10495690	785	3.13	13520	13520	13320	17560	9460	13510	13370.31	0.88	5	13696	13602	13476	13382	13256	13540	13320	48	4050	500	9720	10	1	9627896	1294	9.58	1.09	12	0.01	1403.00	12288.00	20400	20240430	-34.12	11430	20231110	17.59	20400	-34.12	20240430	12220	9.98	20240307	20400	-34.12	20240430	11430	17.59	20231110	3.66	N	264660	500	48 억	84544	N	N	2	N	N
18	20240626	161056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	10	2	0.07	334631950	24909	109.68	13520	13570	13350	17550	9450	13500	13434.16	0.89	-884	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1301	9.63	1.10	12	0.26	1403.00	12288.00	20400	20240430	-33.77	11430	20231110	18.20	20400	-33.77	20240430	12220	10.56	20240307	20400	-33.77	20240430	11430	18.20	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
19	20240626	151100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-90	5	-0.67	283650060	21129	93.04	13520	13570	13350	17550	9450	13500	13424.68	0.89	200	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1291	9.56	1.09	12	0.22	1403.00	12288.00	20400	20240430	-34.26	11430	20231110	17.32	20400	-34.26	20240430	12220	9.74	20240307	20400	-34.26	20240430	11430	17.32	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
20	20240626	141057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	-100	5	-0.74	219240860	16318	71.85	13520	13570	13350	17550	9450	13500	13435.52	0.89	-84	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1290	9.55	1.09	12	0.17	1403.00	12288.00	20400	20240430	-34.31	11430	20231110	17.24	20400	-34.31	20240430	12220	9.66	20240307	20400	-34.31	20240430	11430	17.24	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
21	20240626	131059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-70	5	-0.52	185009200	13765	60.61	13520	13570	13350	17550	9450	13500	13440.55	0.89	-864	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1293	9.57	1.09	12	0.14	1403.00	12288.00	20400	20240430	-34.17	11430	20231110	17.50	20400	-34.17	20240430	12220	9.90	20240307	20400	-34.17	20240430	11430	17.50	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
22	20240626	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-70	5	-0.52	169202920	12585	55.42	13520	13570	13350	17550	9450	13500	13444.81	0.89	-878	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1293	9.57	1.09	12	0.13	1403.00	12288.00	20400	20240430	-34.17	11430	20231110	17.50	20400	-34.17	20240430	12220	9.90	20240307	20400	-34.17	20240430	11430	17.50	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
23	20240626	111058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	20	2	0.15	138024740	10260	45.18	13520	13570	13350	17550	9450	13500	13452.70	0.89	597	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1302	9.64	1.10	12	0.11	1403.00	12288.00	20400	20240430	-33.73	11430	20231110	18.29	20400	-33.73	20240430	12220	10.64	20240307	20400	-33.73	20240430	11430	18.29	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
24	20240626	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	-100	5	-0.74	70630970	5232	23.04	13520	13570	13400	17550	9450	13500	13499.80	0.89	87	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1290	9.55	1.09	12	0.05	1403.00	12288.00	20400	20240430	-34.31	11430	20231110	17.24	20400	-34.31	20240430	12220	9.66	20240307	20400	-34.31	20240430	11430	17.24	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
25	20240626	091059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	60	2	0.44	5298910	392	1.73	13520	13560	13400	17550	9450	13500	13517.63	0.89	79	13786	13642	13446	13302	13106	13715	13375	48	4050	500	9720	10	1	9627896	1306	9.67	1.10	12	0.00	1403.00	12288.00	20400	20240430	-33.53	11430	20231110	18.64	20400	-33.53	20240430	12220	10.97	20240307	20400	-33.53	20240430	11430	18.64	20231110	3.89	N	264660	500	48 억	85404	N	N	2	N	N
26	20240625	161055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	30	2	0.22	303189910	22550	42.52	13470	13590	13250	17510	9430	13470	13445.20	0.83	5518	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1300	9.62	1.10	12	0.23	1403.00	12288.00	20400	20240430	-33.82	11430	20231110	18.11	20400	-33.82	20240430	12220	10.47	20240307	20400	-33.82	20240430	11430	18.11	20231110	3.88	N	264660	500	48 억	79818	N	N	2	N	N
27	20240625	151053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	40	2	0.30	281388240	20935	39.47	13470	13590	13250	17510	9430	13470	13440.90	0.83	5413	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1301	9.63	1.10	12	0.22	1403.00	12288.00	20400	20240430	-33.77	11430	20231110	18.20	20400	-33.77	20240430	12220	10.56	20240307	20400	-33.77	20240430	11430	18.20	20231110	3.88	N	264660	500	48 억	79818	N	N	0	N	N
28	20240625	141056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	100	2	0.74	247498520	18432	34.76	13470	13570	13250	17510	9430	13470	13427.42	0.83	5055	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1307	9.67	1.10	12	0.19	1403.00	12288.00	20400	20240430	-33.48	11430	20231110	18.72	20400	-33.48	20240430	12220	11.05	20240307	20400	-33.48	20240430	11430	18.72	20231110	3.88	N	264660	500	48 억	79818	N	N	0	N	N
29	20240625	131057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	10	2	0.07	204761700	15271	28.79	13470	13540	13250	17510	9430	13470	13408.13	0.83	2677	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1298	9.61	1.10	12	0.16	1403.00	12288.00	20400	20240430	-33.92	11430	20231110	17.94	20400	-33.92	20240430	12220	10.31	20240307	20400	-33.92	20240430	11430	17.94	20231110	3.88	N	264660	500	48 억	79818	N	N	0	N	N
30	20240625	121059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	50	2	0.37	190570280	14219	26.81	13470	13540	13250	17510	9430	13470	13402.03	0.83	2557	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1302	9.64	1.10	12	0.15	1403.00	12288.00	20400	20240430	-33.73	11430	20231110	18.29	20400	-33.73	20240430	12220	10.64	20240307	20400	-33.73	20240430	11430	18.29	20231110	3.88	N	264660	500	48 억	79818	N	N	0	N	N
31	20240625	111057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	40	2	0.30	168464690	12583	23.73	13470	13540	13250	17510	9430	13470	13387.62	0.83	2018	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1301	9.63	1.10	12	0.13	1403.00	12288.00	20400	20240430	-33.77	11430	20231110	18.20	20400	-33.77	20240430	12220	10.56	20240307	20400	-33.77	20240430	11430	18.20	20231110	3.88	N	264660	500	48 억	79818	N	N	0	N	N
32	20240625	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	-70	5	-0.52	114362710	8563	16.15	13470	13540	13250	17510	9430	13470	13354.10	0.83	1310	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1290	9.55	1.09	12	0.09	1403.00	12288.00	20400	20240430	-34.31	11430	20231110	17.24	20400	-34.31	20240430	12220	9.66	20240307	20400	-34.31	20240430	11430	17.24	20231110	3.88	N	264660	500	48 억	79818	N	N	0	N	N
33	20240625	091055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	20	2	0.15	15182200	1126	2.12	13470	13540	13470	17510	9430	13470	13484.60	0.83	418	13823	13646	13423	13246	13023	13535	13135	48	4040	500	9690	10	1	9627896	1299	9.62	1.10	12	0.01	1403.00	12288.00	20400	20240430	-33.87	11430	20231110	18.02	20400	-33.87	20240430	12220	10.39	20240307	20400	-33.87	20240430	11430	18.02	20231110	3.88	N	264660	500	48 억	79818	N	N	0	N	N
34	20240624	161055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-130	5	-0.96	707535230	52934	153.35	13600	13600	13200	17680	9520	13600	13366.25	0.74	8264	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1297	9.60	1.10	12	0.55	1403.00	12288.00	20400	20240430	-33.97	11430	20231110	17.85	20400	-33.97	20240430	12220	10.23	20240307	20400	-33.97	20240430	11430	17.85	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
35	20240624	151052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-130	5	-0.96	696991800	52152	151.08	13600	13600	13200	17680	9520	13600	13364.51	0.74	7935	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1297	9.60	1.10	12	0.54	1403.00	12288.00	20400	20240430	-33.97	11430	20231110	17.85	20400	-33.97	20240430	12220	10.23	20240307	20400	-33.97	20240430	11430	17.85	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
36	20240624	141053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-130	5	-0.96	655399580	49063	142.13	13600	13600	13200	17680	9520	13600	13358.21	0.74	5925	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1297	9.60	1.10	12	0.51	1403.00	12288.00	20400	20240430	-33.97	11430	20231110	17.85	20400	-33.97	20240430	12220	10.23	20240307	20400	-33.97	20240430	11430	17.85	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
37	20240624	131051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-70	5	-0.51	614000140	45990	133.23	13600	13600	13200	17680	9520	13600	13350.60	0.74	5965	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1303	9.64	1.10	12	0.48	1403.00	12288.00	20400	20240430	-33.68	11430	20231110	18.37	20400	-33.68	20240430	12220	10.72	20240307	20400	-33.68	20240430	11430	18.37	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
38	20240624	121052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-280	5	-2.06	572914290	42924	124.35	13600	13600	13200	17680	9520	13600	13347.04	0.74	5805	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1282	9.49	1.08	12	0.45	1403.00	12288.00	20400	20240430	-34.71	11430	20231110	16.54	20400	-34.71	20240430	12220	9.00	20240307	20400	-34.71	20240430	11430	16.54	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
39	20240624	111054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-290	5	-2.13	530899070	39770	115.21	13600	13600	13200	17680	9520	13600	13349.08	0.74	5253	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1281	9.49	1.08	12	0.41	1403.00	12288.00	20400	20240430	-34.75	11430	20231110	16.45	20400	-34.75	20240430	12220	8.92	20240307	20400	-34.75	20240430	11430	16.45	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
40	20240624	101052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	-220	5	-1.62	463937580	34742	100.65	13600	13600	13200	17680	9520	13600	13353.63	0.74	5694	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1288	9.54	1.09	12	0.36	1403.00	12288.00	20400	20240430	-34.41	11430	20231110	17.06	20400	-34.41	20240430	12220	9.49	20240307	20400	-34.41	20240430	11430	17.06	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
41	20240624	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-70	5	-0.51	10055720	741	2.15	13600	13600	13510	17680	9520	13600	13569.48	0.74	-206	13993	13796	13673	13476	13353	13735	13415	48	4080	500	9790	10	1	9627896	1303	9.64	1.10	12	0.01	1403.00	12288.00	20400	20240430	-33.68	11430	20231110	18.37	20400	-33.68	20240430	12220	10.72	20240307	20400	-33.68	20240430	11430	18.37	20231110	3.94	N	264660	500	48 억	71555	N	N	2	N	N
42	20240621	161016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-280	5	-2.02	468633340	34406	147.28	13860	13870	13550	18040	9720	13880	13620.72	0.79	-4984	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1309	9.69	1.11	12	0.36	1403.00	12288.00	20400	20240430	-33.33	11430	20231110	18.99	20400	-33.33	20240430	12220	11.29	20240307	20400	-33.33	20240430	11430	18.99	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
43	20240621	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	-290	5	-2.09	454637290	33376	142.87	13860	13870	13550	18040	9720	13880	13621.68	0.79	-4822	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1308	9.69	1.11	12	0.35	1403.00	12288.00	20400	20240430	-33.38	11430	20231110	18.90	20400	-33.38	20240430	12220	11.21	20240307	20400	-33.38	20240430	11430	18.90	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
44	20240621	141016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-330	5	-2.38	384247340	28185	120.65	13860	13870	13550	18040	9720	13880	13633.04	0.79	-4859	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1305	9.66	1.10	12	0.29	1403.00	12288.00	20400	20240430	-33.58	11430	20231110	18.55	20400	-33.58	20240430	12220	10.88	20240307	20400	-33.58	20240430	11430	18.55	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
45	20240621	131018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	-240	5	-1.73	260630250	19089	81.71	13860	13870	13580	18040	9720	13880	13653.43	0.79	-2872	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1313	9.72	1.11	12	0.20	1403.00	12288.00	20400	20240430	-33.14	11430	20231110	19.34	20400	-33.14	20240430	12220	11.62	20240307	20400	-33.14	20240430	11430	19.34	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
46	20240621	121019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-230	5	-1.66	231400530	16944	72.53	13860	13870	13580	18040	9720	13880	13656.78	0.79	-2354	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1314	9.73	1.11	12	0.18	1403.00	12288.00	20400	20240430	-33.09	11430	20231110	19.42	20400	-33.09	20240430	12220	11.70	20240307	20400	-33.09	20240430	11430	19.42	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
47	20240621	111017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-200	5	-1.44	222365710	16282	69.70	13860	13870	13580	18040	9720	13880	13657.15	0.79	-2267	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1317	9.75	1.11	12	0.17	1403.00	12288.00	20400	20240430	-32.94	11430	20231110	19.69	20400	-32.94	20240430	12220	11.95	20240307	20400	-32.94	20240430	11430	19.69	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
48	20240621	101014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-230	5	-1.66	154498860	11294	48.35	13860	13870	13580	18040	9720	13880	13679.73	0.79	-1534	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1314	9.73	1.11	12	0.12	1403.00	12288.00	20400	20240430	-33.09	11430	20231110	19.42	20400	-33.09	20240430	12220	11.70	20240307	20400	-33.09	20240430	11430	19.42	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
49	20240621	091020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	-80	5	-0.58	16090570	1164	4.98	13860	13870	13770	18040	9720	13880	13823.51	0.79	-275	14160	14020	13950	13810	13740	13985	13775	48	4160	500	9990	10	1	9627896	1329	9.84	1.12	12	0.01	1403.00	12288.00	20400	20240430	-32.35	11430	20231110	20.73	20400	-32.35	20240430	12220	12.93	20240307	20400	-32.35	20240430	11430	20.73	20231110	3.95	N	264660	500	48 억	76532	N	N	2	N	N
50	20240620	161011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	-160	5	-1.14	324534680	23245	78.01	14060	14090	13880	18250	9830	14040	13961.73	0.80	-39	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1336	9.89	1.13	12	0.24	1403.00	12288.00	20400	20240430	-31.96	11430	20231110	21.43	20400	-31.96	20240430	12220	13.58	20240307	20400	-31.96	20240430	11430	21.43	20231110	3.93	N	264660	500	48 억	76667	N	N	2	N	N
51	20240620	151014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-60	5	-0.43	262745130	18796	63.08	14060	14090	13890	18250	9830	14040	13978.78	0.80	-556	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1346	9.96	1.14	12	0.20	1403.00	12288.00	20400	20240430	-31.47	11430	20231110	22.31	20400	-31.47	20240430	12220	14.40	20240307	20400	-31.47	20240430	11430	22.31	20231110	3.93	N	264660	500	48 억	76667	N	N	1	N	N
52	20240620	141014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	-70	5	-0.50	216212530	15456	51.87	14060	14090	13930	18250	9830	14040	13988.91	0.80	1339	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1345	9.96	1.14	12	0.16	1403.00	12288.00	20400	20240430	-31.52	11430	20231110	22.22	20400	-31.52	20240430	12220	14.32	20240307	20400	-31.52	20240430	11430	22.22	20231110	3.93	N	264660	500	48 억	76667	N	N	1	N	N
53	20240620	131014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-60	5	-0.43	192324900	13745	46.13	14060	14090	13930	18250	9830	14040	13992.35	0.80	1998	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1346	9.96	1.14	12	0.14	1403.00	12288.00	20400	20240430	-31.47	11430	20231110	22.31	20400	-31.47	20240430	12220	14.40	20240307	20400	-31.47	20240430	11430	22.31	20231110	3.93	N	264660	500	48 억	76667	N	N	1	N	N
54	20240620	121011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13960	-80	5	-0.57	173406380	12390	41.58	14060	14090	13930	18250	9830	14040	13995.67	0.80	1998	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1344	9.95	1.14	12	0.13	1403.00	12288.00	20400	20240430	-31.57	11430	20231110	22.13	20400	-31.57	20240430	12220	14.24	20240307	20400	-31.57	20240430	11430	22.13	20231110	3.93	N	264660	500	48 억	76667	N	N	1	N	N
55	20240620	111014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-60	5	-0.43	151130880	10796	36.23	14060	14090	13930	18250	9830	14040	13998.78	0.80	2000	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1346	9.96	1.14	12	0.11	1403.00	12288.00	20400	20240430	-31.47	11430	20231110	22.31	20400	-31.47	20240430	12220	14.40	20240307	20400	-31.47	20240430	11430	22.31	20231110	3.93	N	264660	500	48 억	76667	N	N	1	N	N
56	20240620	101015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14060	20	2	0.14	88415340	6310	21.18	14060	14090	13930	18250	9830	14040	14011.94	0.80	1899	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1354	10.02	1.14	12	0.07	1403.00	12288.00	20400	20240430	-31.08	11430	20231110	23.01	20400	-31.08	20240430	12220	15.06	20240307	20400	-31.08	20240430	11430	23.01	20231110	3.93	N	264660	500	48 억	76667	N	N	1	N	N
57	20240620	091018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13960	-80	5	-0.57	25067610	1791	6.01	14060	14070	13930	18250	9830	14040	13996.43	0.80	-382	14266	14152	14046	13932	13826	14210	13990	48	4210	500	10100	10	1	9627896	1344	9.95	1.14	12	0.02	1403.00	12288.00	20400	20240430	-31.57	11430	20231110	22.13	20400	-31.57	20240430	12220	14.24	20240307	20400	-31.57	20240430	11430	22.13	20231110	3.93	N	264660	500	48 억	76667	N	N	1	N	N
58	20240619	161008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	20	2	0.14	417680920	29766	90.61	14000	14160	13940	18220	9820	14020	14032.15	0.85	-4065	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1352	10.01	1.14	12	0.31	1403.00	12288.00	20400	20240430	-31.18	11430	20231110	22.83	20400	-31.18	20240430	12220	14.89	20240307	20400	-31.18	20240430	11430	22.83	20231110	3.96	N	264660	500	48 억	81631	N	N	1	N	N
59	20240619	151008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	-20	5	-0.14	397045720	28296	86.13	14000	14160	13940	18220	9820	14020	14031.87	0.85	-4103	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1348	9.98	1.14	12	0.29	1403.00	12288.00	20400	20240430	-31.37	11430	20231110	22.48	20400	-31.37	20240430	12220	14.57	20240307	20400	-31.37	20240430	11430	22.48	20231110	3.96	N	264660	500	48 억	81631	N	N	2	N	N
60	20240619	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	10	2	0.07	344022740	24503	74.59	14000	14160	13940	18220	9820	14020	14040.03	0.85	-4342	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1351	10.00	1.14	12	0.25	1403.00	12288.00	20400	20240430	-31.23	11430	20231110	22.75	20400	-31.23	20240430	12220	14.81	20240307	20400	-31.23	20240430	11430	22.75	20231110	3.96	N	264660	500	48 억	81631	N	N	2	N	N
61	20240619	131004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	-70	5	-0.50	295558920	21038	64.04	14000	14160	13950	18220	9820	14020	14048.81	0.85	-3556	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1343	9.94	1.14	12	0.22	1403.00	12288.00	20400	20240430	-31.62	11430	20231110	22.05	20400	-31.62	20240430	12220	14.16	20240307	20400	-31.62	20240430	11430	22.05	20231110	3.96	N	264660	500	48 억	81631	N	N	2	N	N
62	20240619	121006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	20	2	0.14	195740790	13908	42.34	14000	14160	14000	18220	9820	14020	14073.97	0.85	-653	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1352	10.01	1.14	12	0.14	1403.00	12288.00	20400	20240430	-31.18	11430	20231110	22.83	20400	-31.18	20240430	12220	14.89	20240307	20400	-31.18	20240430	11430	22.83	20231110	3.96	N	264660	500	48 억	81631	N	N	2	N	N
63	20240619	111009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14080	60	2	0.43	138859710	9861	30.02	14000	14160	14000	18220	9820	14020	14081.71	0.85	207	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1356	10.04	1.15	12	0.10	1403.00	12288.00	20400	20240430	-30.98	11430	20231110	23.18	20400	-30.98	20240430	12220	15.22	20240307	20400	-30.98	20240430	11430	23.18	20231110	3.96	N	264660	500	48 억	81631	N	N	2	N	N
64	20240619	101012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14140	120	2	0.86	114231570	8114	24.70	14000	14160	14000	18220	9820	14020	14078.33	0.85	742	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1361	10.08	1.15	12	0.08	1403.00	12288.00	20400	20240430	-30.69	11430	20231110	23.71	20400	-30.69	20240430	12220	15.71	20240307	20400	-30.69	20240430	11430	23.71	20231110	3.96	N	264660	500	48 억	81631	N	N	2	N	N
65	20240619	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	-10	5	-0.07	25817230	1840	5.60	14000	14050	14000	18220	9820	14020	14031.10	0.85	-201	14373	14196	13953	13776	13533	14285	13865	48	4200	500	10090	10	1	9627896	1349	9.99	1.14	12	0.02	1403.00	12288.00	20400	20240430	-31.32	11430	20231110	22.57	20400	-31.32	20240430	12220	14.65	20240307	20400	-31.32	20240430	11430	22.57	20231110	3.96	N	264660	500	48 억	81631	N	N	2	N	N
66	20240618	161004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14020	270	2	1.96	457610570	32706	116.29	13750	14130	13710	17870	9630	13750	13991.66	0.82	3108	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1350	9.99	1.14	12	0.34	1403.00	12288.00	20400	20240430	-31.27	11430	20231110	22.66	20400	-31.27	20240430	12220	14.73	20240307	20400	-31.27	20240430	11430	22.66	20231110	4.03	N	264660	500	48 억	78533	N	N	2	N	N
67	20240618	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13960	210	2	1.53	436690910	31213	110.98	13750	14130	13710	17870	9630	13750	13990.70	0.82	3272	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1344	9.95	1.14	12	0.32	1403.00	12288.00	20400	20240430	-31.57	11430	20231110	22.13	20400	-31.57	20240430	12220	14.24	20240307	20400	-31.57	20240430	11430	22.13	20231110	4.03	N	264660	500	48 억	78533	N	N	3	N	N
68	20240618	141006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	250	2	1.82	359067790	25657	91.23	13750	14130	13710	17870	9630	13750	13994.95	0.82	3477	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1348	9.98	1.14	12	0.27	1403.00	12288.00	20400	20240430	-31.37	11430	20231110	22.48	20400	-31.37	20240430	12220	14.57	20240307	20400	-31.37	20240430	11430	22.48	20231110	4.03	N	264660	500	48 억	78533	N	N	3	N	N
69	20240618	131008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	260	2	1.89	304485480	21760	77.37	13750	14130	13710	17870	9630	13750	13992.93	0.82	3482	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1349	9.99	1.14	12	0.23	1403.00	12288.00	20400	20240430	-31.32	11430	20231110	22.57	20400	-31.32	20240430	12220	14.65	20240307	20400	-31.32	20240430	11430	22.57	20231110	4.03	N	264660	500	48 억	78533	N	N	3	N	N
70	20240618	121004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	280	2	2.04	272608350	19488	69.29	13750	14130	13710	17870	9630	13750	13988.56	0.82	3482	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1351	10.00	1.14	12	0.20	1403.00	12288.00	20400	20240430	-31.23	11430	20231110	22.75	20400	-31.23	20240430	12220	14.81	20240307	20400	-31.23	20240430	11430	22.75	20231110	4.03	N	264660	500	48 억	78533	N	N	3	N	N
71	20240618	111004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	280	2	2.04	255783040	18289	65.03	13750	14130	13710	17870	9630	13750	13985.66	0.82	3482	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1351	10.00	1.14	12	0.19	1403.00	12288.00	20400	20240430	-31.23	11430	20231110	22.75	20400	-31.23	20240430	12220	14.81	20240307	20400	-31.23	20240430	11430	22.75	20231110	4.03	N	264660	500	48 억	78533	N	N	3	N	N
72	20240618	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	250	2	1.82	193882340	13867	49.31	13750	14130	13710	17870	9630	13750	13981.61	0.82	2688	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1348	9.98	1.14	12	0.14	1403.00	12288.00	20400	20240430	-31.37	11430	20231110	22.48	20400	-31.37	20240430	12220	14.57	20240307	20400	-31.37	20240430	11430	22.48	20231110	4.03	N	264660	500	48 억	78533	N	N	3	N	N
73	20240618	091013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	230	2	1.67	33016640	2388	8.49	13750	13980	13710	17870	9630	13750	13826.16	0.82	512	14223	13986	13793	13556	13363	14105	13675	48	4120	500	9900	10	1	9627896	1346	9.96	1.14	12	0.02	1403.00	12288.00	20400	20240430	-31.47	11430	20231110	22.31	20400	-31.47	20240430	12220	14.40	20240307	20400	-31.47	20240430	11430	22.31	20231110	4.03	N	264660	500	48 억	78533	N	N	3	N	N
74	20240617	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	80	2	0.59	385803050	27847	55.29	13670	14030	13600	17770	9570	13670	13854.87	0.76	4993	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1324	9.80	1.12	12	0.29	1403.00	12288.00	20400	20240430	-32.60	11430	20231110	20.30	20400	-32.60	20240430	12220	12.52	20240307	20400	-32.60	20240430	11430	20.30	20231110	4.08	N	264660	500	48 억	73388	N	N	3	N	N
75	20240617	151003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	110	2	0.80	368431710	26583	52.78	13670	14030	13600	17770	9570	13670	13859.67	0.76	4895	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1327	9.82	1.12	12	0.28	1403.00	12288.00	20400	20240430	-32.45	11430	20231110	20.56	20400	-32.45	20240430	12220	12.77	20240307	20400	-32.45	20240430	11430	20.56	20231110	4.08	N	264660	500	48 억	73388	N	N	5	N	N
76	20240617	140954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	260	2	1.90	318937430	23007	45.68	13670	14030	13600	17770	9570	13670	13862.63	0.76	7263	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1341	9.93	1.13	12	0.24	1403.00	12288.00	20400	20240430	-31.72	11430	20231110	21.87	20400	-31.72	20240430	12220	13.99	20240307	20400	-31.72	20240430	11430	21.87	20231110	4.08	N	264660	500	48 억	73388	N	N	5	N	N
77	20240617	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	230	2	1.68	296454410	21390	42.47	13670	14030	13600	17770	9570	13670	13859.49	0.76	6451	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1338	9.91	1.13	12	0.22	1403.00	12288.00	20400	20240430	-31.86	11430	20231110	21.61	20400	-31.86	20240430	12220	13.75	20240307	20400	-31.86	20240430	11430	21.61	20231110	4.08	N	264660	500	48 억	73388	N	N	5	N	N
78	20240617	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13890	220	2	1.61	247421390	17859	35.46	13670	14030	13600	17770	9570	13670	13854.16	0.76	5767	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1337	9.90	1.13	12	0.19	1403.00	12288.00	20400	20240430	-31.91	11430	20231110	21.52	20400	-31.91	20240430	12220	13.67	20240307	20400	-31.91	20240430	11430	21.52	20231110	4.08	N	264660	500	48 억	73388	N	N	5	N	N
79	20240617	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	310	2	2.27	212069760	15318	30.41	13670	14030	13600	17770	9570	13670	13844.48	0.76	5626	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1346	9.96	1.14	12	0.16	1403.00	12288.00	20400	20240430	-31.47	11430	20231110	22.31	20400	-31.47	20240430	12220	14.40	20240307	20400	-31.47	20240430	11430	22.31	20231110	4.08	N	264660	500	48 억	73388	N	N	5	N	N
80	20240617	100947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	280	2	2.05	138443140	10035	19.92	13670	14030	13600	17770	9570	13670	13796.03	0.76	2762	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1343	9.94	1.14	12	0.10	1403.00	12288.00	20400	20240430	-31.62	11430	20231110	22.05	20400	-31.62	20240430	12220	14.16	20240307	20400	-31.62	20240430	11430	22.05	20231110	4.08	N	264660	500	48 억	73388	N	N	5	N	N
81	20240617	090951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	70	2	0.51	14891020	1090	2.16	13670	13750	13600	17770	9570	13670	13661.49	0.76	127	14310	13990	13800	13480	13290	13895	13385	48	4100	500	9840	10	1	9627896	1323	9.79	1.12	12	0.01	1403.00	12288.00	20400	20240430	-32.65	11430	20231110	20.21	20400	-32.65	20240430	12220	12.44	20240307	20400	-32.65	20240430	11430	20.21	20231110	4.08	N	264660	500	48 억	73388	N	N	5	N	N
82	20240614	160825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13670	-370	5	-2.64	691706720	50129	77.86	14000	14120	13610	18250	9830	14040	13798.79	0.78	-1382	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1316	9.74	1.11	12	0.52	1403.00	12288.00	20400	20240430	-32.99	11430	20231110	19.60	20400	-32.99	20240430	12220	11.87	20240307	20400	-32.99	20240430	11430	19.60	20231110	4.08	N	264660	500	48 억	74660	N	N	5	N	N
83	20240614	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13720	-320	5	-2.28	666427450	48282	74.99	14000	14120	13610	18250	9830	14040	13802.81	0.78	-1625	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1321	9.78	1.12	12	0.50	1403.00	12288.00	20400	20240430	-32.75	11430	20231110	20.03	20400	-32.75	20240430	12220	12.27	20240307	20400	-32.75	20240430	11430	20.03	20231110	4.08	N	264660	500	48 억	74660	N	N	62	N	N
84	20240614	140827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	-350	5	-2.49	631366630	45723	71.02	14000	14120	13610	18250	9830	14040	13808.51	0.78	-2072	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1318	9.76	1.11	12	0.47	1403.00	12288.00	20400	20240430	-32.89	11430	20231110	19.77	20400	-32.89	20240430	12220	12.03	20240307	20400	-32.89	20240430	11430	19.77	20231110	4.08	N	264660	500	48 억	74660	N	N	62	N	N
85	20240614	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	-310	5	-2.21	588265450	42570	66.12	14000	14120	13610	18250	9830	14040	13818.78	0.78	-1982	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1322	9.79	1.12	12	0.44	1403.00	12288.00	20400	20240430	-32.70	11430	20231110	20.12	20400	-32.70	20240430	12220	12.36	20240307	20400	-32.70	20240430	11430	20.12	20231110	4.08	N	264660	500	48 억	74660	N	N	62	N	N
86	20240614	120832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	-380	5	-2.71	561355690	40606	63.07	14000	14120	13610	18250	9830	14040	13824.45	0.78	-2643	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1315	9.74	1.11	12	0.42	1403.00	12288.00	20400	20240430	-33.04	11430	20231110	19.51	20400	-33.04	20240430	12220	11.78	20240307	20400	-33.04	20240430	11430	19.51	20231110	4.08	N	264660	500	48 억	74660	N	N	62	N	N
87	20240614	110937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13760	-280	5	-1.99	419907720	30279	47.03	14000	14120	13760	18250	9830	14040	13867.95	0.78	-4131	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1325	9.81	1.12	12	0.31	1403.00	12288.00	20400	20240430	-32.55	11430	20231110	20.38	20400	-32.55	20240430	12220	12.60	20240307	20400	-32.55	20240430	11430	20.38	20231110	4.08	N	264660	500	48 억	74660	N	N	62	N	N
88	20240614	100935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	-140	5	-1.00	203033740	14573	22.64	14000	14120	13850	18250	9830	14040	13932.19	0.78	416	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1338	9.91	1.13	12	0.15	1403.00	12288.00	20400	20240430	-31.86	11430	20231110	21.61	20400	-31.86	20240430	12220	13.75	20240307	20400	-31.86	20240430	11430	21.61	20231110	4.08	N	264660	500	48 억	74660	N	N	62	N	N
89	20240614	090941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14110	70	2	0.50	45147410	3224	5.01	14000	14120	13930	18250	9830	14040	14003.54	0.78	1999	14586	14312	14106	13832	13626	14210	13730	48	4210	500	10100	10	1	9627896	1358	10.06	1.15	12	0.03	1403.00	12288.00	20400	20240430	-30.83	11430	20231110	23.45	20400	-30.83	20240430	12220	15.47	20240307	20400	-30.83	20240430	11430	23.45	20231110	4.08	N	264660	500	48 억	74660	N	N	62	N	N
90	20240613	160926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	-300	5	-2.09	902764370	64211	72.87	14340	14380	13900	18640	10040	14340	14059.34	0.73	4190	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1352	10.01	1.14	12	0.67	1403.00	12288.00	20400	20240430	-31.18	11430	20231110	22.83	20400	-31.18	20240430	12220	14.89	20240307	20400	-31.18	20240430	11430	22.83	20231110	4.08	N	264660	500	48 억	70710	N	N	62	N	N
91	20240613	150943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	-300	5	-2.09	860860350	61228	69.48	14340	14380	13900	18640	10040	14340	14059.91	0.73	4399	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1352	10.01	1.14	12	0.64	1403.00	12288.00	20400	20240430	-31.18	11430	20231110	22.83	20400	-31.18	20240430	12220	14.89	20240307	20400	-31.18	20240430	11430	22.83	20231110	4.08	N	264660	500	48 억	70710	N	N	232	N	N
92	20240613	140932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-310	5	-2.16	805320530	57266	64.99	14340	14380	13900	18640	10040	14340	14062.80	0.73	4890	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1351	10.00	1.14	12	0.59	1403.00	12288.00	20400	20240430	-31.23	11430	20231110	22.75	20400	-31.23	20240430	12220	14.81	20240307	20400	-31.23	20240430	11430	22.75	20231110	4.08	N	264660	500	48 억	70710	N	N	232	N	N
93	20240613	130930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	-370	5	-2.58	740432650	52628	59.72	14340	14380	13900	18640	10040	14340	14069.18	0.73	6056	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1345	9.96	1.14	12	0.55	1403.00	12288.00	20400	20240430	-31.52	11430	20231110	22.22	20400	-31.52	20240430	12220	14.32	20240307	20400	-31.52	20240430	11430	22.22	20231110	4.08	N	264660	500	48 억	70710	N	N	232	N	N
94	20240613	120934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	-340	5	-2.37	672915950	47790	54.23	14340	14380	13950	18640	10040	14340	14080.69	0.73	5960	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1348	9.98	1.14	12	0.50	1403.00	12288.00	20400	20240430	-31.37	11430	20231110	22.48	20400	-31.37	20240430	12220	14.57	20240307	20400	-31.37	20240430	11430	22.48	20231110	4.08	N	264660	500	48 억	70710	N	N	232	N	N
95	20240613	110926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	-300	5	-2.09	519926440	36856	41.83	14340	14380	13970	18640	10040	14340	14106.97	0.73	6726	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1352	10.01	1.14	12	0.38	1403.00	12288.00	20400	20240430	-31.18	11430	20231110	22.83	20400	-31.18	20240430	12220	14.89	20240307	20400	-31.18	20240430	11430	22.83	20231110	4.08	N	264660	500	48 억	70710	N	N	232	N	N
96	20240613	100926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	-140	5	-0.98	198245470	13930	15.81	14340	14380	14100	18640	10040	14340	14231.55	0.73	2714	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1367	10.12	1.16	12	0.14	1403.00	12288.00	20400	20240430	-30.39	11430	20231110	24.23	20400	-30.39	20240430	12220	16.20	20240307	20400	-30.39	20240430	11430	24.23	20231110	4.08	N	264660	500	48 억	70710	N	N	232	N	N
97	20240613	090934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	20	2	0.14	66554510	4660	5.29	14340	14380	14200	18640	10040	14340	14282.08	0.73	285	14800	14570	14190	13960	13580	14685	14075	48	4300	500	10320	10	1	9627896	1383	10.24	1.17	12	0.05	1403.00	12288.00	20400	20240430	-29.61	11430	20231110	25.63	20400	-29.61	20240430	12220	17.51	20240307	20400	-29.61	20240430	11430	25.63	20231110	4.08	N	264660	500	48 억	70710	N	N	232	N	N
98	20240612	160918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14340	440	2	3.17	1254977240	87970	180.07	13810	14420	13810	18070	9730	13900	14265.71	0.81	-8323	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1381	10.22	1.17	12	0.91	1403.00	12288.00	20400	20240430	-29.71	11430	20231110	25.46	20400	-29.71	20240430	12220	17.35	20240307	20400	-29.71	20240430	11430	25.46	20231110	4.04	N	264660	500	48 억	78102	N	N	232	N	N
99	20240612	150929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	480	2	3.45	1214158740	85125	174.25	13810	14420	13810	18070	9730	13900	14263.26	0.81	-8739	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1384	10.25	1.17	12	0.88	1403.00	12288.00	20400	20240430	-29.51	11430	20231110	25.81	20400	-29.51	20240430	12220	17.68	20240307	20400	-29.51	20240430	11430	25.81	20231110	4.04	N	264660	500	48 억	78102	N	N	0	N	N
100	20240612	140923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14370	470	2	3.38	1078442560	75676	154.91	13810	14420	13810	18070	9730	13900	14250.80	0.81	-6618	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1384	10.24	1.17	12	0.79	1403.00	12288.00	20400	20240430	-29.56	11430	20231110	25.72	20400	-29.56	20240430	12220	17.59	20240307	20400	-29.56	20240430	11430	25.72	20231110	4.04	N	264660	500	48 억	78102	N	N	0	N	N
101	20240612	130924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14370	470	2	3.38	969243700	68051	139.30	13810	14420	13810	18070	9730	13900	14242.92	0.81	-5838	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1384	10.24	1.17	12	0.71	1403.00	12288.00	20400	20240430	-29.56	11430	20231110	25.72	20400	-29.56	20240430	12220	17.59	20240307	20400	-29.56	20240430	11430	25.72	20231110	4.04	N	264660	500	48 억	78102	N	N	0	N	N
102	20240612	120921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14230	330	2	2.37	778915990	54786	112.15	13810	14390	13810	18070	9730	13900	14217.45	0.81	-5159	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1370	10.14	1.16	12	0.57	1403.00	12288.00	20400	20240430	-30.25	11430	20231110	24.50	20400	-30.25	20240430	12220	16.45	20240307	20400	-30.25	20240430	11430	24.50	20231110	4.04	N	264660	500	48 억	78102	N	N	0	N	N
103	20240612	110922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	380	2	2.73	683130810	48062	98.38	13810	14390	13810	18070	9730	13900	14213.55	0.81	-3998	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1375	10.18	1.16	12	0.50	1403.00	12288.00	20400	20240430	-30.00	11430	20231110	24.93	20400	-30.00	20240430	12220	16.86	20240307	20400	-30.00	20240430	11430	24.93	20231110	4.04	N	264660	500	48 억	78102	N	N	0	N	N
104	20240612	100923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	380	2	2.73	544206740	38338	78.48	13810	14390	13810	18070	9730	13900	14194.99	0.81	-3066	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1375	10.18	1.16	12	0.40	1403.00	12288.00	20400	20240430	-30.00	11430	20231110	24.93	20400	-30.00	20240430	12220	16.86	20240307	20400	-30.00	20240430	11430	24.93	20231110	4.04	N	264660	500	48 억	78102	N	N	0	N	N
105	20240612	090925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	90	2	0.65	24070600	1732	3.55	13810	13990	13810	18070	9730	13900	13897.57	0.81	238	14213	14056	13803	13646	13393	14135	13725	48	4170	500	10000	10	1	9627896	1347	9.97	1.14	12	0.02	1403.00	12288.00	20400	20240430	-31.42	11430	20231110	22.40	20400	-31.42	20240430	12220	14.48	20240307	20400	-31.42	20240430	11430	22.40	20231110	4.04	N	264660	500	48 억	78102	N	N	0	N	N
106	20240610	160915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	160	2	1.18	550633020	40402	95.05	13540	13750	13410	17600	9480	13540	13628.71	0.98	-3673	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1319	9.76	1.11	12	0.42	1403.00	12288.00	20400	20240430	-32.84	11430	20231110	19.86	20400	-32.84	20240430	12220	12.11	20240307	20400	-32.84	20240430	11430	19.86	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
107	20240610	150924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	150	2	1.11	451698210	33163	78.02	13540	13750	13410	17600	9480	13540	13620.55	0.98	-3607	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1318	9.76	1.11	12	0.34	1403.00	12288.00	20400	20240430	-32.89	11430	20231110	19.77	20400	-32.89	20240430	12220	12.03	20240307	20400	-32.89	20240430	11430	19.77	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
108	20240610	140919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13670	130	2	0.96	347562640	25539	60.08	13540	13750	13410	17600	9480	13540	13609.09	0.98	-3928	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1316	9.74	1.11	12	0.27	1403.00	12288.00	20400	20240430	-32.99	11430	20231110	19.60	20400	-32.99	20240430	12220	11.87	20240307	20400	-32.99	20240430	11430	19.60	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
109	20240610	130916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	100	2	0.74	294657820	21659	50.96	13540	13750	13410	17600	9480	13540	13604.41	0.98	-4101	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1313	9.72	1.11	12	0.22	1403.00	12288.00	20400	20240430	-33.14	11430	20231110	19.34	20400	-33.14	20240430	12220	11.62	20240307	20400	-33.14	20240430	11430	19.34	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
110	20240610	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	110	2	0.81	237181720	17430	41.01	13540	13750	13410	17600	9480	13540	13607.67	0.98	-1843	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1314	9.73	1.11	12	0.18	1403.00	12288.00	20400	20240430	-33.09	11430	20231110	19.42	20400	-33.09	20240430	12220	11.70	20240307	20400	-33.09	20240430	11430	19.42	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
111	20240610	110919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	70	2	0.52	207583760	15258	35.90	13540	13750	13410	17600	9480	13540	13604.91	0.98	-1405	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1310	9.70	1.11	12	0.16	1403.00	12288.00	20400	20240430	-33.28	11430	20231110	19.07	20400	-33.28	20240430	12220	11.37	20240307	20400	-33.28	20240430	11430	19.07	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
112	20240610	100917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	110	2	0.81	178208190	13103	30.83	13540	13750	13410	17600	9480	13540	13600.56	0.98	-1171	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1314	9.73	1.11	12	0.14	1403.00	12288.00	20400	20240430	-33.09	11430	20231110	19.42	20400	-33.09	20240430	12220	11.70	20240307	20400	-33.09	20240430	11430	19.42	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
113	20240610	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-10	5	-0.07	33740690	2503	5.89	13540	13540	13410	17600	9480	13540	13480.10	0.98	-206	13820	13680	13560	13420	13300	13750	13490	48	4060	500	9740	10	1	9627896	1303	9.64	1.10	12	0.03	1403.00	12288.00	20400	20240430	-33.68	11430	20231110	18.37	20400	-33.68	20240430	12220	10.72	20240307	20400	-33.68	20240430	11430	18.37	20231110	4.13	N	264660	500	48 억	94640	N	N	0	N	N
114	20240607	160948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	40	2	0.30	545128930	40200	60.14	13500	13700	13440	17550	9450	13500	13560.83	0.90	8434	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1304	9.65	1.10	12	0.42	1403.00	12288.00	20400	20240430	-33.63	11430	20231110	18.46	20400	-33.63	20240430	12220	10.80	20240307	20400	-33.63	20240430	11430	18.46	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
115	20240607	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	80	2	0.59	511532960	37721	56.43	13500	13700	13440	17550	9450	13500	13561.30	0.90	8233	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1307	9.68	1.11	12	0.39	1403.00	12288.00	20400	20240430	-33.43	11430	20231110	18.81	20400	-33.43	20240430	12220	11.13	20240307	20400	-33.43	20240430	11430	18.81	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
116	20240607	140950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	70	2	0.52	459057140	33850	50.64	13500	13700	13440	17550	9450	13500	13561.89	0.90	7884	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1307	9.67	1.10	12	0.35	1403.00	12288.00	20400	20240430	-33.48	11430	20231110	18.72	20400	-33.48	20240430	12220	11.05	20240307	20400	-33.48	20240430	11430	18.72	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
117	20240607	130945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	100	2	0.74	411501150	30349	45.40	13500	13700	13440	17550	9450	13500	13559.38	0.90	7470	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1309	9.69	1.11	12	0.32	1403.00	12288.00	20400	20240430	-33.33	11430	20231110	18.99	20400	-33.33	20240430	12220	11.29	20240307	20400	-33.33	20240430	11430	18.99	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
118	20240607	120950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	100	2	0.74	373748570	27582	41.26	13500	13700	13440	17550	9450	13500	13550.84	0.90	8194	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1309	9.69	1.11	12	0.29	1403.00	12288.00	20400	20240430	-33.33	11430	20231110	18.99	20400	-33.33	20240430	12220	11.29	20240307	20400	-33.33	20240430	11430	18.99	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
119	20240607	110934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	70	2	0.52	333442430	24615	36.83	13500	13700	13440	17550	9450	13500	13546.71	0.90	7797	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1307	9.67	1.10	12	0.26	1403.00	12288.00	20400	20240430	-33.48	11430	20231110	18.72	20400	-33.48	20240430	12220	11.05	20240307	20400	-33.48	20240430	11430	18.72	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
120	20240607	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	190	2	1.41	225916740	16672	24.94	13500	13700	13440	17550	9450	13500	13551.31	0.90	5525	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1318	9.76	1.11	12	0.17	1403.00	12288.00	20400	20240430	-32.89	11430	20231110	19.77	20400	-32.89	20240430	12220	12.03	20240307	20400	-32.89	20240430	11430	19.77	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
121	20240607	090948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	30	2	0.22	88540390	6561	9.82	13500	13530	13440	17550	9450	13500	13494.79	0.90	-319	13906	13702	13596	13392	13286	13650	13340	48	4050	500	9720	10	1	9627896	1303	9.64	1.10	12	0.07	1403.00	12288.00	20400	20240430	-33.68	11430	20231110	18.37	20400	-33.68	20240430	12220	10.72	20240307	20400	-33.68	20240430	11430	18.37	20231110	4.21	N	264660	500	48 억	86194	N	N	0	N	N
122	20240605	160945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-130	5	-0.95	865278260	63632	86.99	13710	13800	13490	17710	9550	13630	13599.60	0.80	9182	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1300	9.62	1.10	12	0.66	1403.00	12288.00	20400	20240430	-33.82	11430	20231110	18.11	20400	-33.82	20240430	12220	10.47	20240307	20400	-33.82	20240430	11430	18.11	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
123	20240605	150942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-70	5	-0.51	662885860	48647	66.51	13710	13800	13510	17710	9550	13630	13626.45	0.80	7028	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1306	9.67	1.10	12	0.51	1403.00	12288.00	20400	20240430	-33.53	11430	20231110	18.64	20400	-33.53	20240430	12220	10.97	20240307	20400	-33.53	20240430	11430	18.64	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
124	20240605	140944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	70	2	0.51	587670920	43102	58.93	13710	13800	13530	17710	9550	13630	13634.42	0.80	6704	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1319	9.76	1.11	12	0.45	1403.00	12288.00	20400	20240430	-32.84	11430	20231110	19.86	20400	-32.84	20240430	12220	12.11	20240307	20400	-32.84	20240430	11430	19.86	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
125	20240605	130943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	10	2	0.07	501812920	36808	50.32	13710	13800	13530	17710	9550	13630	13633.26	0.80	4770	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1313	9.72	1.11	12	0.38	1403.00	12288.00	20400	20240430	-33.14	11430	20231110	19.34	20400	-33.14	20240430	12220	11.62	20240307	20400	-33.14	20240430	11430	19.34	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
126	20240605	120941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-20	5	-0.15	458786570	33642	45.99	13710	13800	13550	17710	9550	13630	13637.32	0.80	4036	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1310	9.70	1.11	12	0.35	1403.00	12288.00	20400	20240430	-33.28	11430	20231110	19.07	20400	-33.28	20240430	12220	11.37	20240307	20400	-33.28	20240430	11430	19.07	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
127	20240605	110942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	0	3	0.00	337712890	24731	33.81	13710	13800	13570	17710	9550	13630	13655.45	0.80	1725	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1312	9.71	1.11	12	0.26	1403.00	12288.00	20400	20240430	-33.19	11430	20231110	19.25	20400	-33.19	20240430	12220	11.54	20240307	20400	-33.19	20240430	11430	19.25	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
128	20240605	100940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	0	3	0.00	221755460	16206	22.16	13710	13800	13600	17710	9550	13630	13683.54	0.80	-819	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1312	9.71	1.11	12	0.17	1403.00	12288.00	20400	20240430	-33.19	11430	20231110	19.25	20400	-33.19	20240430	12220	11.54	20240307	20400	-33.19	20240430	11430	19.25	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
129	20240605	090939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13710	80	2	0.59	63164310	4596	6.28	13710	13800	13710	17710	9550	13630	13743.32	0.80	558	14216	13922	13776	13482	13336	13850	13410	48	4080	500	9810	10	1	9627896	1320	9.77	1.12	12	0.05	1403.00	12288.00	20400	20240430	-32.79	11430	20231110	19.95	20400	-32.79	20240430	12220	12.19	20240307	20400	-32.79	20240430	11430	19.95	20231110	4.16	N	264660	500	48 억	77013	N	N	0	N	N
130	20240604	160932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	-330	5	-2.36	992486840	72210	119.47	14060	14070	13630	18140	9780	13960	13745.42	0.89	-8605	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1312	9.71	1.11	12	0.75	1403.00	12288.00	20400	20240430	-33.19	11430	20231110	19.25	20400	-33.19	20240430	12220	11.54	20240307	20400	-33.19	20240430	11430	19.25	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
131	20240604	150933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	-230	5	-1.65	673900990	48904	80.91	14060	14070	13700	18140	9780	13960	13780.08	0.89	-10093	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1322	9.79	1.12	12	0.51	1403.00	12288.00	20400	20240430	-32.70	11430	20231110	20.12	20400	-32.70	20240430	12220	12.36	20240307	20400	-32.70	20240430	11430	20.12	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
132	20240604	140935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13710	-250	5	-1.79	495046220	35926	59.44	14060	14070	13700	18140	9780	13960	13779.61	0.89	-6195	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1320	9.77	1.12	12	0.37	1403.00	12288.00	20400	20240430	-32.79	11430	20231110	19.95	20400	-32.79	20240430	12220	12.19	20240307	20400	-32.79	20240430	11430	19.95	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
133	20240604	130932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	-140	5	-1.00	421178580	30546	50.54	14060	14070	13700	18140	9780	13960	13788.34	0.89	-4089	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1331	9.85	1.12	12	0.32	1403.00	12288.00	20400	20240430	-32.25	11430	20231110	20.91	20400	-32.25	20240430	12220	13.09	20240307	20400	-32.25	20240430	11430	20.91	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
134	20240604	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	-110	5	-0.79	382363420	27728	45.88	14060	14070	13700	18140	9780	13960	13789.79	0.89	-4049	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1333	9.87	1.13	12	0.29	1403.00	12288.00	20400	20240430	-32.11	11430	20231110	21.17	20400	-32.11	20240430	12220	13.34	20240307	20400	-32.11	20240430	11430	21.17	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
135	20240604	110927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	-180	5	-1.29	319579770	23202	38.39	14060	14070	13700	18140	9780	13960	13773.80	0.89	-2735	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1327	9.82	1.12	12	0.24	1403.00	12288.00	20400	20240430	-32.45	11430	20231110	20.56	20400	-32.45	20240430	12220	12.77	20240307	20400	-32.45	20240430	11430	20.56	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
136	20240604	100929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	-180	5	-1.29	264297130	19194	31.76	14060	14070	13700	18140	9780	13960	13769.78	0.89	-3321	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1327	9.82	1.12	12	0.20	1403.00	12288.00	20400	20240430	-32.45	11430	20231110	20.56	20400	-32.45	20240430	12220	12.77	20240307	20400	-32.45	20240430	11430	20.56	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
137	20240604	090929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-150	5	-1.07	41870530	3010	4.98	14060	14070	13810	18140	9780	13960	13910.48	0.89	-779	14146	14052	13896	13802	13646	14100	13850	48	4180	500	10050	10	1	9627896	1330	9.84	1.12	12	0.03	1403.00	12288.00	20400	20240430	-32.30	11430	20231110	20.82	20400	-32.30	20240430	12220	13.01	20240307	20400	-32.30	20240430	11430	20.82	20231110	4.17	N	264660	500	48 억	85627	N	N	0	N	N
138	20240603	160919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13960	140	2	1.01	832744170	60231	101.55	13850	13990	13740	17960	9680	13820	13825.24	0.84	5237	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1344	9.95	1.14	12	0.63	1403.00	12288.00	20400	20240430	-31.57	11430	20231110	22.13	20400	-31.57	20240430	12220	14.24	20240307	20400	-31.57	20240430	11430	22.13	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N
139	20240603	150921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	110	2	0.80	780571020	56486	95.24	13850	13990	13740	17960	9680	13820	13818.84	0.84	4294	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1341	9.93	1.13	12	0.59	1403.00	12288.00	20400	20240430	-31.72	11430	20231110	21.87	20400	-31.72	20240430	12220	13.99	20240307	20400	-31.72	20240430	11430	21.87	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N
140	20240603	140920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	80	2	0.58	661770210	47934	80.82	13850	13990	13740	17960	9680	13820	13805.86	0.84	3518	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1338	9.91	1.13	12	0.50	1403.00	12288.00	20400	20240430	-31.86	11430	20231110	21.61	20400	-31.86	20240430	12220	13.75	20240307	20400	-31.86	20240430	11430	21.61	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N
141	20240603	130920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	0	3	0.00	572495810	41488	69.95	13850	13990	13740	17960	9680	13820	13799.07	0.84	2880	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1331	9.85	1.12	12	0.43	1403.00	12288.00	20400	20240430	-32.25	11430	20231110	20.91	20400	-32.25	20240430	12220	13.09	20240307	20400	-32.25	20240430	11430	20.91	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N
142	20240603	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13770	-50	5	-0.36	531532820	38520	64.95	13850	13990	13740	17960	9680	13820	13798.88	0.84	2149	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1326	9.81	1.12	12	0.40	1403.00	12288.00	20400	20240430	-32.50	11430	20231110	20.47	20400	-32.50	20240430	12220	12.68	20240307	20400	-32.50	20240430	11430	20.47	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N
143	20240603	110913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	-20	5	-0.14	448781170	32512	54.82	13850	13990	13740	17960	9680	13820	13803.55	0.84	1514	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1329	9.84	1.12	12	0.34	1403.00	12288.00	20400	20240430	-32.35	11430	20231110	20.73	20400	-32.35	20240430	12220	12.93	20240307	20400	-32.35	20240430	11430	20.73	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N
144	20240603	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13890	70	2	0.51	195390950	14135	23.83	13850	13990	13770	17960	9680	13820	13823.20	0.84	-486	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1337	9.90	1.13	12	0.15	1403.00	12288.00	20400	20240430	-31.91	11430	20231110	21.52	20400	-31.91	20240430	12220	13.67	20240307	20400	-31.91	20240430	11430	21.52	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N
145	20240603	090909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	90	2	0.65	67183520	4857	8.19	13850	13910	13770	17960	9680	13820	13832.31	0.84	-996	14186	14002	13906	13722	13626	13955	13675	48	4140	500	9950	10	1	9627896	1339	9.91	1.13	12	0.05	1403.00	12288.00	20400	20240430	-31.81	11430	20231110	21.70	20400	-31.81	20240430	12220	13.83	20240307	20400	-31.81	20240430	11430	21.70	20231110	4.20	N	264660	500	48 억	80415	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History