KissMeData/127980/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7740	-40	5	-0.51	47054650	6075	120.08	7710	7820	7700	10110	5450	7780	7745.62	0.27	413	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	916	20.31	2.15	12	0.05	381.00	3598.00	14740	20230718	-47.49	7050	20231023	9.79	10610	-27.05	20240124	7440	4.03	20240417	14740	-47.49	20230718	7050	9.79	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
3	20240628	150900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7700	-80	5	-1.03	43873500	5664	111.96	7710	7820	7700	10110	5450	7780	7746.03	0.27	743	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	912	20.21	2.14	12	0.05	381.00	3598.00	14740	20230718	-47.76	7050	20231023	9.22	10610	-27.43	20240124	7440	3.49	20240417	14740	-47.76	20230718	7050	9.22	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
4	20240628	140859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7730	-50	5	-0.64	29667420	3824	75.59	7710	7820	7710	10110	5450	7780	7758.22	0.27	196	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	915	20.29	2.15	12	0.03	381.00	3598.00	14740	20230718	-47.56	7050	20231023	9.65	10610	-27.14	20240124	7440	3.90	20240417	14740	-47.56	20230718	7050	9.65	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
5	20240628	130858	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7770	-10	5	-0.13	26292690	3388	66.97	7710	7820	7710	10110	5450	7780	7760.53	0.27	245	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	920	20.39	2.16	12	0.03	381.00	3598.00	14740	20230718	-47.29	7050	20231023	10.21	10610	-26.77	20240124	7440	4.44	20240417	14740	-47.29	20230718	7050	10.21	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
6	20240628	120857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7780	0	3	0.00	22602910	2913	57.58	7710	7820	7710	10110	5450	7780	7759.32	0.27	246	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	921	20.42	2.16	12	0.02	381.00	3598.00	14740	20230718	-47.22	7050	20231023	10.35	10610	-26.67	20240124	7440	4.57	20240417	14740	-47.22	20230718	7050	10.35	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
7	20240628	110843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7750	-30	5	-0.39	13963920	1799	35.56	7710	7820	7710	10110	5450	7780	7762.05	0.27	491	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	918	20.34	2.15	12	0.02	381.00	3598.00	14740	20230718	-47.42	7050	20231023	9.93	10610	-26.96	20240124	7440	4.17	20240417	14740	-47.42	20230718	7050	9.93	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
8	20240628	100840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7790	10	2	0.13	10598430	1365	26.98	7710	7820	7710	10110	5450	7780	7764.42	0.27	506	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	922	20.45	2.17	12	0.01	381.00	3598.00	14740	20230718	-47.15	7050	20231023	10.50	10610	-26.58	20240124	7440	4.70	20240417	14740	-47.15	20230718	7050	10.50	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
9	20240628	090841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7810	30	2	0.39	2555350	330	6.52	7710	7820	7710	10110	5450	7780	7743.48	0.27	-7	7860	7820	7760	7720	7660	7840	7740	12	2330	100	5440	10	1	11840684	925	20.50	2.17	12	0.00	381.00	3598.00	14740	20230718	-47.01	7050	20231023	10.78	10610	-26.39	20240124	7440	4.97	20240417	14740	-47.01	20230718	7050	10.78	20231023	1.91	N	127980	100	11 억	32069	N	N	N	N
10	20240627	160835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7780	20	2	0.26	39134730	5057	101.18	7700	7800	7700	10080	5440	7760	7738.60	0.26	800	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	921	20.42	2.16	12	0.04	381.00	3598.00	14740	20230718	-47.22	7050	20231023	10.35	10610	-26.67	20240124	7440	4.57	20240417	14740	-47.22	20230718	7050	10.35	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
11	20240627	150842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7750	-10	5	-0.13	37285040	4818	96.40	7700	7800	7700	10080	5440	7760	7738.70	0.26	836	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	918	20.34	2.15	12	0.04	381.00	3598.00	14740	20230718	-47.42	7050	20231023	9.93	10610	-26.96	20240124	7440	4.17	20240417	14740	-47.42	20230718	7050	9.93	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
12	20240627	140838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7760	0	3	0.00	28852880	3730	74.63	7700	7800	7700	10080	5440	7760	7735.36	0.26	821	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	919	20.37	2.16	12	0.03	381.00	3598.00	14740	20230718	-47.35	7050	20231023	10.07	10610	-26.86	20240124	7440	4.30	20240417	14740	-47.35	20230718	7050	10.07	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
13	20240627	130838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7770	10	2	0.13	28379440	3669	73.41	7700	7800	7700	10080	5440	7760	7734.93	0.26	776	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	920	20.39	2.16	12	0.03	381.00	3598.00	14740	20230718	-47.29	7050	20231023	10.21	10610	-26.77	20240124	7440	4.44	20240417	14740	-47.29	20230718	7050	10.21	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
14	20240627	120841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7790	30	2	0.39	24536130	3175	63.53	7700	7800	7700	10080	5440	7760	7727.91	0.26	826	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	922	20.45	2.17	12	0.03	381.00	3598.00	14740	20230718	-47.15	7050	20231023	10.50	10610	-26.58	20240124	7440	4.70	20240417	14740	-47.15	20230718	7050	10.50	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
15	20240627	110840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7770	10	2	0.13	17983010	2330	46.62	7700	7800	7700	10080	5440	7760	7718.03	0.26	601	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	920	20.39	2.16	12	0.02	381.00	3598.00	14740	20230718	-47.29	7050	20231023	10.21	10610	-26.77	20240124	7440	4.44	20240417	14740	-47.29	20230718	7050	10.21	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
16	20240627	100840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7800	40	2	0.52	16448310	2133	42.68	7700	7800	7700	10080	5440	7760	7711.35	0.26	656	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	924	20.47	2.17	12	0.02	381.00	3598.00	14740	20230718	-47.08	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	14740	-47.08	20230718	7050	10.64	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
17	20240627	090839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7700	-60	5	-0.77	5672500	736	14.73	7700	7720	7700	10080	5440	7760	7707.20	0.26	517	7940	7850	7780	7690	7620	7895	7735	12	2320	100	5430	10	1	11840684	912	20.21	2.14	12	0.01	381.00	3598.00	14740	20230718	-47.76	7050	20231023	9.22	10610	-27.43	20240124	7440	3.49	20240417	14740	-47.76	20230718	7050	9.22	20231023	1.91	N	127980	100	11 억	31269	N	N	N	N
18	20240626	160836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7760	30	2	0.39	36093860	4647	21.90	7730	7870	7710	10040	5420	7730	7767.18	0.26	287	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	919	20.37	2.16	12	0.04	381.00	3598.00	14810	20230620	-47.60	7050	20231023	10.07	10610	-26.86	20240124	7440	4.30	20240417	14740	-47.35	20230718	7050	10.07	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
19	20240626	150839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7720	-10	5	-0.13	24989820	3216	15.15	7730	7870	7710	10040	5420	7730	7770.47	0.26	214	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	914	20.26	2.15	12	0.03	381.00	3598.00	14810	20230620	-47.87	7050	20231023	9.50	10610	-27.24	20240124	7440	3.76	20240417	14740	-47.63	20230718	7050	9.50	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
20	20240626	140837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7830	100	2	1.29	11967000	1534	7.23	7730	7870	7710	10040	5420	7730	7801.17	0.26	-6	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	927	20.55	2.18	12	0.01	381.00	3598.00	14810	20230620	-47.13	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	14740	-46.88	20230718	7050	11.06	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
21	20240626	130839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7770	40	2	0.52	11459900	1469	6.92	7730	7870	7710	10040	5420	7730	7801.16	0.26	-6	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	920	20.39	2.16	12	0.01	381.00	3598.00	14810	20230620	-47.54	7050	20231023	10.21	10610	-26.77	20240124	7440	4.44	20240417	14740	-47.29	20230718	7050	10.21	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
22	20240626	120838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7780	50	2	0.65	9374060	1202	5.66	7730	7870	7710	10040	5420	7730	7798.72	0.26	-6	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	921	20.42	2.16	12	0.01	381.00	3598.00	14810	20230620	-47.47	7050	20231023	10.35	10610	-26.67	20240124	7440	4.57	20240417	14740	-47.22	20230718	7050	10.35	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
23	20240626	110838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	130	2	1.68	5643950	723	3.41	7730	7870	7710	10040	5420	7730	7806.29	0.26	-6	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	931	20.63	2.18	12	0.01	381.00	3598.00	14810	20230620	-46.93	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	14740	-46.68	20230718	7050	11.49	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
24	20240626	100837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7750	20	2	0.26	1941410	251	1.18	7730	7750	7710	10040	5420	7730	7734.70	0.26	24	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	918	20.34	2.15	12	0.00	381.00	3598.00	14810	20230620	-47.67	7050	20231023	9.93	10610	-26.96	20240124	7440	4.17	20240417	14740	-47.42	20230718	7050	9.93	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
25	20240626	090839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7750	20	2	0.26	232340	30	0.14	7730	7750	7730	10040	5420	7730	7744.67	0.26	-1	7983	7856	7743	7616	7503	7800	7560	12	2310	100	5410	10	1	11840684	918	20.34	2.15	12	0.00	381.00	3598.00	14810	20230620	-47.67	7050	20231023	9.93	10610	-26.96	20240124	7440	4.17	20240417	14740	-47.42	20230718	7050	9.93	20231023	1.92	N	127980	100	11 억	30980	N	N	N	N
26	20240625	160836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7730	-110	5	-1.40	163611760	21215	267.93	7750	7870	7630	10190	5490	7840	7712.07	0.26	260	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	915	20.29	2.15	12	0.18	381.00	3598.00	14880	20230619	-48.05	7050	20231023	9.65	10610	-27.14	20240124	7440	3.90	20240417	14740	-47.56	20230718	7050	9.65	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
27	20240625	150834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7740	-100	5	-1.28	160444340	20805	262.76	7750	7870	7630	10190	5490	7840	7711.82	0.26	320	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	916	20.31	2.15	12	0.18	381.00	3598.00	14880	20230619	-47.98	7050	20231023	9.79	10610	-27.05	20240124	7440	4.03	20240417	14740	-47.49	20230718	7050	9.79	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
28	20240625	140836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7730	-110	5	-1.40	155412170	20154	254.53	7750	7870	7630	10190	5490	7840	7711.23	0.26	165	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	915	20.29	2.15	12	0.17	381.00	3598.00	14880	20230619	-48.05	7050	20231023	9.65	10610	-27.14	20240124	7440	3.90	20240417	14740	-47.56	20230718	7050	9.65	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
29	20240625	130837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7830	-10	5	-0.13	147460300	19133	241.64	7750	7870	7630	10190	5490	7840	7707.12	0.26	206	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	927	20.55	2.18	12	0.16	381.00	3598.00	14880	20230619	-47.38	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	14740	-46.88	20230718	7050	11.06	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
30	20240625	120840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7710	-130	5	-1.66	124594280	16187	204.43	7750	7870	7630	10190	5490	7840	7697.18	0.26	272	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	913	20.24	2.14	12	0.14	381.00	3598.00	14880	20230619	-48.19	7050	20231023	9.36	10610	-27.33	20240124	7440	3.63	20240417	14740	-47.69	20230718	7050	9.36	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
31	20240625	110838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7760	-80	5	-1.02	118287580	15370	194.11	7750	7870	7630	10190	5490	7840	7696.00	0.26	206	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	919	20.37	2.16	12	0.13	381.00	3598.00	14880	20230619	-47.85	7050	20231023	10.07	10610	-26.86	20240124	7440	4.30	20240417	14740	-47.35	20230718	7050	10.07	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
32	20240625	100836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7660	-180	5	-2.30	87069690	11290	142.59	7750	7870	7650	10190	5490	7840	7712.11	0.26	-81	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	907	20.10	2.13	12	0.10	381.00	3598.00	14880	20230619	-48.52	7050	20231023	8.65	10610	-27.80	20240124	7440	2.96	20240417	14740	-48.03	20230718	7050	8.65	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
33	20240625	090836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7870	30	2	0.38	3002420	386	4.87	7750	7870	7750	10190	5490	7840	7778.29	0.26	240	8146	7992	7896	7742	7646	7945	7695	12	2350	100	5480	10	1	11840684	932	20.66	2.19	12	0.00	381.00	3598.00	14880	20230619	-47.11	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	14740	-46.61	20230718	7050	11.63	20231023	1.90	N	127980	100	11 억	30720	N	N	N	N
34	20240624	160833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7840	-10	5	-0.13	60285520	7666	44.48	7850	8050	7800	10200	5500	7850	7864.01	0.28	-2238	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	928	20.58	2.18	12	0.06	381.00	3598.00	15200	20230616	-48.42	7050	20231023	11.21	10610	-26.11	20240124	7440	5.38	20240417	14740	-46.81	20230718	7050	11.21	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
35	20240624	150834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7840	-10	5	-0.13	49290620	6259	36.31	7850	8050	7800	10200	5500	7850	7875.16	0.28	-1848	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	928	20.58	2.18	12	0.05	381.00	3598.00	15200	20230616	-48.42	7050	20231023	11.21	10610	-26.11	20240124	7440	5.38	20240417	14740	-46.81	20230718	7050	11.21	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
36	20240624	140835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7880	30	2	0.38	44868700	5696	33.05	7850	8050	7800	10200	5500	7850	7877.23	0.28	-1363	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	933	20.68	2.19	12	0.05	381.00	3598.00	15200	20230616	-48.16	7050	20231023	11.77	10610	-25.73	20240124	7440	5.91	20240417	14740	-46.54	20230718	7050	11.77	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
37	20240624	130832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7850	0	3	0.00	31668830	4012	23.28	7850	8050	7840	10200	5500	7850	7893.53	0.28	-728	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	929	20.60	2.18	12	0.03	381.00	3598.00	15200	20230616	-48.36	7050	20231023	11.35	10610	-26.01	20240124	7440	5.51	20240417	14740	-46.74	20230718	7050	11.35	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
38	20240624	120834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7940	90	2	1.15	26199970	3317	19.24	7850	8050	7840	10200	5500	7850	7898.69	0.28	-591	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	940	20.84	2.21	12	0.03	381.00	3598.00	15200	20230616	-47.76	7050	20231023	12.62	10610	-25.16	20240124	7440	6.72	20240417	14740	-46.13	20230718	7050	12.62	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
39	20240624	110836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7950	100	2	1.27	24389300	3087	17.91	7850	8050	7840	10200	5500	7850	7900.65	0.28	-560	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	941	20.87	2.21	12	0.03	381.00	3598.00	15200	20230616	-47.70	7050	20231023	12.77	10610	-25.07	20240124	7440	6.85	20240417	14740	-46.07	20230718	7050	12.77	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
40	20240624	100833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	120	2	1.53	7790550	979	5.68	7850	8050	7850	10200	5500	7850	7957.66	0.28	70	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	944	20.92	2.22	12	0.01	381.00	3598.00	15200	20230616	-47.57	7050	20231023	13.05	10610	-24.88	20240124	7440	7.12	20240417	14740	-45.93	20230718	7050	13.05	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
41	20240624	090834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	40	2	0.51	157360	20	0.12	7850	7890	7850	10200	5500	7850	7868.00	0.28	-3	8210	8030	7920	7740	7630	7975	7685	12	2350	100	5490	10	1	11840684	934	20.71	2.19	12	0.00	381.00	3598.00	15200	20230616	-48.09	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	14740	-46.47	20230718	7050	11.91	20231023	1.91	N	127980	100	11 억	32954	N	N	N	N
42	20240621	160806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7850	-100	5	-1.26	136553110	17231	83.15	7890	8100	7810	10330	5570	7950	7924.95	0.28	-703	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	929	20.60	2.18	12	0.15	381.00	3598.00	15200	20230616	-48.36	7050	20231023	11.35	10610	-26.01	20240124	7440	5.51	20240417	14740	-46.74	20230718	7050	11.35	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
43	20240621	150806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7950	0	3	0.00	120785220	15226	73.48	7890	8100	7810	10330	5570	7950	7932.83	0.28	-692	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	941	20.87	2.21	12	0.13	381.00	3598.00	15200	20230616	-47.70	7050	20231023	12.77	10610	-25.07	20240124	7440	6.85	20240417	14740	-46.07	20230718	7050	12.77	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
44	20240621	140805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7880	-70	5	-0.88	100159050	12613	60.87	7890	8100	7810	10330	5570	7950	7940.94	0.28	-1184	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	933	20.68	2.19	12	0.11	381.00	3598.00	15200	20230616	-48.16	7050	20231023	11.77	10610	-25.73	20240124	7440	5.91	20240417	14740	-46.54	20230718	7050	11.77	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
45	20240621	130806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7950	0	3	0.00	97964080	12335	59.53	7890	8100	7810	10330	5570	7950	7941.96	0.28	-1295	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	941	20.87	2.21	12	0.10	381.00	3598.00	15200	20230616	-47.70	7050	20231023	12.77	10610	-25.07	20240124	7440	6.85	20240417	14740	-46.07	20230718	7050	12.77	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
46	20240621	120810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8060	110	2	1.38	59877610	7554	36.45	7890	8100	7810	10330	5570	7950	7926.61	0.28	-1426	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	954	21.15	2.24	12	0.06	381.00	3598.00	15200	20230616	-46.97	7050	20231023	14.33	10610	-24.03	20240124	7440	8.33	20240417	14740	-45.32	20230718	7050	14.33	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
47	20240621	110806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7870	-80	5	-1.01	26991220	3423	16.52	7890	8100	7810	10330	5570	7950	7885.25	0.28	-919	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	932	20.66	2.19	12	0.03	381.00	3598.00	15200	20230616	-48.22	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	14740	-46.61	20230718	7050	11.63	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
48	20240621	100804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	-90	5	-1.13	24915930	3159	15.24	7890	8100	7810	10330	5570	7950	7887.28	0.28	-808	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	931	20.63	2.18	12	0.03	381.00	3598.00	15200	20230616	-48.29	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	14740	-46.68	20230718	7050	11.49	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
49	20240621	090809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7880	-70	5	-0.88	1142710	145	0.70	7890	7890	7880	10330	5570	7950	7880.76	0.28	-1	8076	8012	7926	7862	7776	8045	7895	12	2380	100	5560	10	1	11840684	933	20.68	2.19	12	0.00	381.00	3598.00	15200	20230616	-48.16	7050	20231023	11.77	10610	-25.73	20240124	7440	5.91	20240417	14740	-46.54	20230718	7050	11.77	20231023	1.92	N	127980	100	11 억	33745	N	N	N	N
50	20240620	160803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7950	30	2	0.38	163502480	20722	200.70	7850	7990	7840	10290	5550	7920	7890.27	0.26	3022	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	941	20.87	2.21	12	0.18	381.00	3598.00	15200	20230616	-47.70	7050	20231023	12.77	10610	-25.07	20240124	7440	6.85	20240417	14810	-46.32	20230620	7050	12.77	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
51	20240620	150804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7920	0	3	0.00	157592060	19974	193.45	7850	7990	7840	10290	5550	7920	7889.86	0.26	2989	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	938	20.79	2.20	12	0.17	381.00	3598.00	15200	20230616	-47.89	7050	20231023	12.34	10610	-25.35	20240124	7440	6.45	20240417	14810	-46.52	20230620	7050	12.34	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
52	20240620	140805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	-30	5	-0.38	153172610	19414	188.03	7850	7990	7840	10290	5550	7920	7889.80	0.26	2660	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	934	20.71	2.19	12	0.16	381.00	3598.00	15200	20230616	-48.09	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	14810	-46.73	20230620	7050	11.91	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
53	20240620	130804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7940	20	2	0.25	126491930	16029	155.24	7850	7990	7840	10290	5550	7920	7891.44	0.26	1612	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	940	20.84	2.21	12	0.14	381.00	3598.00	15200	20230616	-47.76	7050	20231023	12.62	10610	-25.16	20240124	7440	6.72	20240417	14810	-46.39	20230620	7050	12.62	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
54	20240620	120803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	-30	5	-0.38	88285440	11181	108.29	7850	7990	7840	10290	5550	7920	7896.02	0.26	558	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	934	20.71	2.19	12	0.09	381.00	3598.00	15200	20230616	-48.09	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	14810	-46.73	20230620	7050	11.91	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
55	20240620	110805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7990	70	2	0.88	23925840	3015	29.20	7850	7990	7840	10290	5550	7920	7935.60	0.26	540	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	946	20.97	2.22	12	0.03	381.00	3598.00	15200	20230616	-47.43	7050	20231023	13.33	10610	-24.69	20240124	7440	7.39	20240417	14810	-46.05	20230620	7050	13.33	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
56	20240620	100803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7960	40	2	0.51	14667450	1850	17.92	7850	7960	7840	10290	5550	7920	7928.35	0.26	-3	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	943	20.89	2.21	12	0.02	381.00	3598.00	15200	20230616	-47.63	7050	20231023	12.91	10610	-24.98	20240124	7440	6.99	20240417	14810	-46.25	20230620	7050	12.91	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
57	20240620	090809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7870	-50	5	-0.63	2622330	334	3.23	7850	7870	7840	10290	5550	7920	7851.29	0.26	19	8160	8040	7930	7810	7700	7985	7755	12	2370	100	5540	10	1	11840684	932	20.66	2.19	12	0.00	381.00	3598.00	15200	20230616	-48.22	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	14810	-46.86	20230620	7050	11.63	20231023	1.94	N	127980	100	11 억	30725	N	N	N	N
58	20240619	160800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7920	30	2	0.38	79604910	10062	51.97	7930	8050	7820	10250	5530	7890	7911.44	0.26	-293	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	938	20.79	2.20	12	0.08	381.00	3598.00	15500	20230613	-48.90	7050	20231023	12.34	10610	-25.35	20240124	7440	6.45	20240417	14880	-46.77	20230619	7050	12.34	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
59	20240619	150759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7910	20	2	0.25	63721640	8040	41.52	7930	8050	7820	10250	5530	7890	7925.58	0.26	-251	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	937	20.76	2.20	12	0.07	381.00	3598.00	15500	20230613	-48.97	7050	20231023	12.20	10610	-25.45	20240124	7440	6.32	20240417	14880	-46.84	20230619	7050	12.20	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
60	20240619	140806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7910	20	2	0.25	61065420	7703	39.78	7930	8050	7820	10250	5530	7890	7927.49	0.26	-545	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	937	20.76	2.20	12	0.07	381.00	3598.00	15500	20230613	-48.97	7050	20231023	12.20	10610	-25.45	20240124	7440	6.32	20240417	14880	-46.84	20230619	7050	12.20	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
61	20240619	130757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	10	2	0.13	53324550	6721	34.71	7930	8050	7820	10250	5530	7890	7934.02	0.26	-512	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	935	20.73	2.20	12	0.06	381.00	3598.00	15500	20230613	-49.03	7050	20231023	12.06	10610	-25.54	20240124	7440	6.18	20240417	14880	-46.91	20230619	7050	12.06	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
62	20240619	120759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7920	30	2	0.38	47961730	6043	31.21	7930	8050	7820	10250	5530	7890	7936.74	0.26	-170	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	938	20.79	2.20	12	0.05	381.00	3598.00	15500	20230613	-48.90	7050	20231023	12.34	10610	-25.35	20240124	7440	6.45	20240417	14880	-46.77	20230619	7050	12.34	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
63	20240619	110801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7910	20	2	0.25	37590090	4732	24.44	7930	8050	7820	10250	5530	7890	7943.81	0.26	128	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	937	20.76	2.20	12	0.04	381.00	3598.00	15500	20230613	-48.97	7050	20231023	12.20	10610	-25.45	20240124	7440	6.32	20240417	14880	-46.84	20230619	7050	12.20	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
64	20240619	100802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	80	2	1.01	29153930	3667	18.94	7930	8050	7820	10250	5530	7890	7950.35	0.26	96	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	944	20.92	2.22	12	0.03	381.00	3598.00	15500	20230613	-48.58	7050	20231023	13.05	10610	-24.88	20240124	7440	7.12	20240417	14880	-46.44	20230619	7050	13.05	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
65	20240619	090808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7950	60	2	0.76	1842270	234	1.21	7930	7950	7820	10250	5530	7890	7872.95	0.26	-7	8076	7982	7906	7812	7736	7945	7775	12	2360	100	5520	10	1	11840684	941	20.87	2.21	12	0.00	381.00	3598.00	15500	20230613	-48.71	7050	20231023	12.77	10610	-25.07	20240124	7440	6.85	20240417	14880	-46.57	20230619	7050	12.77	20231023	1.95	N	127980	100	11 억	31330	N	N	N	N
66	20240618	160755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	-120	5	-1.50	152754930	19360	187.71	7930	8000	7830	10410	5610	8010	7890.23	0.28	-2043	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	934	20.71	2.19	12	0.16	381.00	3598.00	15510	20230612	-49.13	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	14880	-46.98	20230619	7050	11.91	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
67	20240618	150754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	-120	5	-1.50	130433810	16518	160.15	7930	8000	7840	10410	5610	8010	7896.47	0.28	-1378	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	934	20.71	2.19	12	0.14	381.00	3598.00	15510	20230612	-49.13	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	14880	-46.98	20230619	7050	11.91	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
68	20240618	140756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7930	-80	5	-1.00	123347210	15616	151.41	7930	8000	7840	10410	5610	8010	7898.77	0.28	-1548	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	939	20.81	2.20	12	0.13	381.00	3598.00	15510	20230612	-48.87	7050	20231023	12.48	10610	-25.26	20240124	7440	6.59	20240417	14880	-46.71	20230619	7050	12.48	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
69	20240618	130800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	-150	5	-1.87	107776520	13638	132.23	7930	8000	7840	10410	5610	8010	7902.66	0.28	-850	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	931	20.63	2.18	12	0.12	381.00	3598.00	15510	20230612	-49.32	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	14880	-47.18	20230619	7050	11.49	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
70	20240618	120759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	-110	5	-1.37	59479880	7505	72.77	7930	8000	7900	10410	5610	8010	7925.37	0.28	95	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	935	20.73	2.20	12	0.06	381.00	3598.00	15510	20230612	-49.07	7050	20231023	12.06	10610	-25.54	20240124	7440	6.18	20240417	14880	-46.91	20230619	7050	12.06	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
71	20240618	110757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7930	-80	5	-1.00	42522650	5362	51.99	7930	8000	7900	10410	5610	8010	7930.37	0.28	-29	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	939	20.81	2.20	12	0.05	381.00	3598.00	15510	20230612	-48.87	7050	20231023	12.48	10610	-25.26	20240124	7440	6.59	20240417	14880	-46.71	20230619	7050	12.48	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
72	20240618	100756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7940	-70	5	-0.87	18968480	2386	23.13	7930	8000	7930	10410	5610	8010	7949.91	0.28	469	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	940	20.84	2.21	12	0.02	381.00	3598.00	15510	20230612	-48.81	7050	20231023	12.62	10610	-25.16	20240124	7440	6.72	20240417	14880	-46.64	20230619	7050	12.62	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
73	20240618	090805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-10	5	-0.12	1071390	135	1.31	7930	8000	7930	10410	5610	8010	7936.22	0.28	-28	8176	8092	7996	7912	7816	8135	7955	12	2400	100	5600	10	1	11840684	947	21.00	2.22	12	0.00	381.00	3598.00	15510	20230612	-48.42	7050	20231023	13.48	10610	-24.60	20240124	7440	7.53	20240417	14880	-46.24	20230619	7050	13.48	20231023	1.96	N	127980	100	11 억	33373	N	N	N	N
74	20240617	160751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	-40	5	-0.50	82121250	10312	53.78	7970	8080	7900	10460	5640	8050	7963.66	0.30	-2498	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	948	21.02	2.23	12	0.09	381.00	3598.00	15680	20230609	-48.92	7050	20231023	13.62	10610	-24.51	20240124	7440	7.66	20240417	14880	-46.17	20230619	7050	13.62	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
75	20240617	150757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	-80	5	-0.99	72394080	9097	47.45	7970	8080	7900	10460	5640	8050	7958.02	0.30	-2294	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	944	20.92	2.22	12	0.08	381.00	3598.00	15680	20230609	-49.17	7050	20231023	13.05	10610	-24.88	20240124	7440	7.12	20240417	14880	-46.44	20230619	7050	13.05	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
76	20240617	140748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7980	-70	5	-0.87	43717380	5481	28.59	7970	8080	7910	10460	5640	8050	7976.17	0.30	-2047	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	945	20.94	2.22	12	0.05	381.00	3598.00	15680	20230609	-49.11	7050	20231023	13.19	10610	-24.79	20240124	7440	7.26	20240417	14880	-46.37	20230619	7050	13.19	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
77	20240617	130748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7990	-60	5	-0.75	40011220	5015	26.16	7970	8080	7910	10460	5640	8050	7978.31	0.30	-2047	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	946	20.97	2.22	12	0.04	381.00	3598.00	15680	20230609	-49.04	7050	20231023	13.33	10610	-24.69	20240124	7440	7.39	20240417	14880	-46.30	20230619	7050	13.33	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
78	20240617	120750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-50	5	-0.62	34078310	4271	22.28	7970	8080	7910	10460	5640	8050	7979.00	0.30	-1465	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	947	21.00	2.22	12	0.04	381.00	3598.00	15680	20230609	-48.98	7050	20231023	13.48	10610	-24.60	20240124	7440	7.53	20240417	14880	-46.24	20230619	7050	13.48	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
79	20240617	110743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7960	-90	5	-1.12	16359300	2055	10.72	7970	8080	7910	10460	5640	8050	7960.73	0.30	-118	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	943	20.89	2.21	12	0.02	381.00	3598.00	15680	20230609	-49.23	7050	20231023	12.91	10610	-24.98	20240124	7440	6.99	20240417	14880	-46.51	20230619	7050	12.91	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
80	20240617	100743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7980	-70	5	-0.87	14641070	1839	9.59	7970	8080	7910	10460	5640	8050	7961.43	0.30	-32	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	945	20.94	2.22	12	0.02	381.00	3598.00	15680	20230609	-49.11	7050	20231023	13.19	10610	-24.79	20240124	7440	7.26	20240417	14880	-46.37	20230619	7050	13.19	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
81	20240617	090749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8070	20	2	0.25	1687430	211	1.10	7970	8070	7970	10460	5640	8050	7997.30	0.30	-31	8190	8120	7980	7910	7770	8155	7945	12	2410	100	5630	10	1	11840684	956	21.18	2.24	12	0.00	381.00	3598.00	15680	20230609	-48.53	7050	20231023	14.47	10610	-23.94	20240124	7440	8.47	20240417	14880	-45.77	20230619	7050	14.47	20231023	1.94	N	127980	100	11 억	35863	N	N	N	N
82	20240614	160641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8050	50	2	0.62	151178760	19172	85.40	7960	8050	7840	10400	5600	8000	7885.39	0.32	-2302	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	953	21.13	2.24	12	0.16	381.00	3598.00	15680	20230609	-48.66	7050	20231023	14.18	10610	-24.13	20240124	7440	8.20	20240417	15200	-47.04	20230616	7050	14.18	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
83	20240614	150643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	-100	5	-1.25	139006200	17644	78.60	7960	8000	7840	10400	5600	8000	7878.38	0.32	-1996	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	935	20.73	2.20	12	0.15	381.00	3598.00	15680	20230609	-49.62	7050	20231023	12.06	10610	-25.54	20240124	7440	6.18	20240417	15200	-48.03	20230616	7050	12.06	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
84	20240614	140642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	-110	5	-1.38	133602670	16959	75.54	7960	8000	7840	10400	5600	8000	7877.98	0.32	-1996	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	934	20.71	2.19	12	0.14	381.00	3598.00	15680	20230609	-49.68	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	15200	-48.09	20230616	7050	11.91	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
85	20240614	130641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	-140	5	-1.75	108600330	13775	61.36	7960	8000	7840	10400	5600	8000	7883.87	0.32	-1996	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	931	20.63	2.18	12	0.12	381.00	3598.00	15680	20230609	-49.87	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	15200	-48.29	20230616	7050	11.49	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
86	20240614	120646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7920	-80	5	-1.00	100837830	12790	56.97	7960	8000	7840	10400	5600	8000	7884.11	0.32	-2153	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	938	20.79	2.20	12	0.11	381.00	3598.00	15680	20230609	-49.49	7050	20231023	12.34	10610	-25.35	20240124	7440	6.45	20240417	15200	-47.89	20230616	7050	12.34	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
87	20240614	110736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	-110	5	-1.38	96560660	12248	54.56	7960	8000	7840	10400	5600	8000	7883.79	0.32	-2340	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	934	20.71	2.19	12	0.10	381.00	3598.00	15680	20230609	-49.68	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	15200	-48.09	20230616	7050	11.91	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
88	20240614	100734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	-100	5	-1.25	62431730	7904	35.21	7960	8000	7850	10400	5600	8000	7898.75	0.32	-1823	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	935	20.73	2.20	12	0.07	381.00	3598.00	15680	20230609	-49.62	7050	20231023	12.06	10610	-25.54	20240124	7440	6.18	20240417	15200	-48.03	20230616	7050	12.06	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
89	20240614	090738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	-30	5	-0.38	2986190	375	1.67	7960	7970	7960	10400	5600	8000	7963.17	0.32	-49	8126	8062	7986	7922	7846	8025	7885	12	2400	100	5600	10	1	11840684	944	20.92	2.22	12	0.00	381.00	3598.00	15680	20230609	-49.17	7050	20231023	13.05	10610	-24.88	20240124	7440	7.12	20240417	15200	-47.57	20230616	7050	13.05	20231023	1.96	N	127980	100	11 억	38165	N	N	N	N
90	20240613	160727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-10	5	-0.12	176648760	22212	190.66	8010	8050	7910	10410	5610	8010	7952.85	0.34	-1621	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	947	21.00	2.22	12	0.19	381.00	3598.00	15680	20230609	-48.98	7050	20231023	13.48	10610	-24.60	20240124	7440	7.53	20240417	15500	-48.39	20230613	7050	13.48	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
91	20240613	150740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7940	-70	5	-0.87	131574990	16535	141.93	8010	8050	7910	10410	5610	8010	7957.36	0.34	-3273	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	940	20.84	2.21	12	0.14	381.00	3598.00	15680	20230609	-49.36	7050	20231023	12.62	10610	-25.16	20240124	7440	6.72	20240417	15500	-48.77	20230613	7050	12.62	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
92	20240613	140733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7960	-50	5	-0.62	93995920	11799	101.28	8010	8050	7940	10410	5610	8010	7966.43	0.34	-3153	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	943	20.89	2.21	12	0.10	381.00	3598.00	15680	20230609	-49.23	7050	20231023	12.91	10610	-24.98	20240124	7440	6.99	20240417	15500	-48.65	20230613	7050	12.91	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
93	20240613	130732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-10	5	-0.12	58378450	7323	62.86	8010	8050	7950	10410	5610	8010	7971.93	0.34	-1681	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	947	21.00	2.22	12	0.06	381.00	3598.00	15680	20230609	-48.98	7050	20231023	13.48	10610	-24.60	20240124	7440	7.53	20240417	15500	-48.39	20230613	7050	13.48	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
94	20240613	120734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	-40	5	-0.50	49215280	6174	53.00	8010	8050	7950	10410	5610	8010	7971.38	0.34	-1304	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	944	20.92	2.22	12	0.05	381.00	3598.00	15680	20230609	-49.17	7050	20231023	13.05	10610	-24.88	20240124	7440	7.12	20240417	15500	-48.58	20230613	7050	13.05	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
95	20240613	110727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	-40	5	-0.50	38712040	4857	41.69	8010	8050	7950	10410	5610	8010	7970.36	0.34	-707	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	944	20.92	2.22	12	0.04	381.00	3598.00	15680	20230609	-49.17	7050	20231023	13.05	10610	-24.88	20240124	7440	7.12	20240417	15500	-48.58	20230613	7050	13.05	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
96	20240613	100727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	0	3	0.00	20578490	2580	22.15	8010	8050	7950	10410	5610	8010	7976.16	0.34	23	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	948	21.02	2.23	12	0.02	381.00	3598.00	15680	20230609	-48.92	7050	20231023	13.62	10610	-24.51	20240124	7440	7.66	20240417	15500	-48.32	20230613	7050	13.62	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
97	20240613	090736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	10	2	0.12	1194680	149	1.28	8010	8050	8010	10410	5610	8010	8017.99	0.34	-57	8183	8096	8013	7926	7843	8140	7970	12	2400	100	5600	10	1	11840684	950	21.05	2.23	12	0.00	381.00	3598.00	15680	20230609	-48.85	7050	20231023	13.76	10610	-24.41	20240124	7440	7.80	20240417	15500	-48.26	20230613	7050	13.76	20231023	1.96	N	127980	100	11 억	39995	N	N	N	N
98	20240612	160721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	-40	5	-0.50	90787110	11374	65.60	7960	8100	7930	10460	5640	8050	7981.99	0.35	-1597	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	948	21.02	2.23	12	0.10	381.00	3598.00	17400	20230605	-53.97	7050	20231023	13.62	10610	-24.51	20240124	7440	7.66	20240417	15510	-48.36	20230612	7050	13.62	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
99	20240612	150732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	-20	5	-0.25	86702160	10864	62.66	7960	8100	7930	10460	5640	8050	7980.68	0.35	-1427	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	951	21.08	2.23	12	0.09	381.00	3598.00	17400	20230605	-53.85	7050	20231023	13.90	10610	-24.32	20240124	7440	7.93	20240417	15510	-48.23	20230612	7050	13.90	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
100	20240612	140725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	-80	5	-0.99	62476820	7822	45.11	7960	8100	7930	10460	5640	8050	7987.32	0.35	-471	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	944	20.92	2.22	12	0.07	381.00	3598.00	17400	20230605	-54.20	7050	20231023	13.05	10610	-24.88	20240124	7440	7.12	20240417	15510	-48.61	20230612	7050	13.05	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
101	20240612	130727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7960	-90	5	-1.12	58714510	7350	42.39	7960	8100	7930	10460	5640	8050	7988.37	0.35	-44	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	943	20.89	2.21	12	0.06	381.00	3598.00	17400	20230605	-54.25	7050	20231023	12.91	10610	-24.98	20240124	7440	6.99	20240417	15510	-48.68	20230612	7050	12.91	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
102	20240612	120723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7960	-90	5	-1.12	54446810	6814	39.30	7960	8100	7930	10460	5640	8050	7990.43	0.35	46	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	943	20.89	2.21	12	0.06	381.00	3598.00	17400	20230605	-54.25	7050	20231023	12.91	10610	-24.98	20240124	7440	6.99	20240417	15510	-48.68	20230612	7050	12.91	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
103	20240612	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8050	0	3	0.00	40367570	5056	29.16	7960	8100	7930	10460	5640	8050	7984.09	0.35	276	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	953	21.13	2.24	12	0.04	381.00	3598.00	17400	20230605	-53.74	7050	20231023	14.18	10610	-24.13	20240124	7440	8.20	20240417	15510	-48.10	20230612	7050	14.18	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
104	20240612	100726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-50	5	-0.62	38341640	4803	27.70	7960	8100	7930	10460	5640	8050	7982.85	0.35	295	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	947	21.00	2.22	12	0.04	381.00	3598.00	17400	20230605	-54.02	7050	20231023	13.48	10610	-24.60	20240124	7440	7.53	20240417	15510	-48.42	20230612	7050	13.48	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
105	20240612	090726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7980	-70	5	-0.87	2786700	350	2.02	7960	8080	7960	10460	5640	8050	7962.00	0.35	-52	8256	8152	8056	7952	7856	8105	7905	12	2410	100	5630	10	1	11840684	945	20.94	2.22	12	0.00	381.00	3598.00	17400	20230605	-54.14	7050	20231023	13.19	10610	-24.79	20240124	7440	7.26	20240417	15510	-48.55	20230612	7050	13.19	20231023	1.95	N	127980	100	11 억	41454	N	N	N	N
106	20240610	160718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8100	50	2	0.62	102993850	12900	102.93	8160	8160	7900	10460	5640	8050	7983.75	0.41	-597	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	959	21.26	2.25	12	0.11	381.00	3598.00	17400	20230605	-53.45	7050	20231023	14.89	10610	-23.66	20240124	7440	8.87	20240417	15510	-47.78	20230612	7050	14.89	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
107	20240610	150726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	-30	5	-0.37	77395240	9697	77.37	8160	8160	7900	10460	5640	8050	7981.36	0.41	-966	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	950	21.05	2.23	12	0.08	381.00	3598.00	17400	20230605	-53.91	7050	20231023	13.76	10610	-24.41	20240124	7440	7.80	20240417	15510	-48.29	20230612	7050	13.76	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
108	20240610	140721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8060	10	2	0.12	67232260	8427	67.24	8160	8160	7900	10460	5640	8050	7978.20	0.41	-1077	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	954	21.15	2.24	12	0.07	381.00	3598.00	17400	20230605	-53.68	7050	20231023	14.33	10610	-24.03	20240124	7440	8.33	20240417	15510	-48.03	20230612	7050	14.33	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
109	20240610	130719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	40	2	0.50	49632060	6240	49.79	8160	8160	7900	10460	5640	8050	7953.86	0.41	-614	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	958	21.23	2.25	12	0.05	381.00	3598.00	17400	20230605	-53.51	7050	20231023	14.75	10610	-23.75	20240124	7440	8.74	20240417	15510	-47.84	20230612	7050	14.75	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
110	20240610	120720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7980	-70	5	-0.87	41656680	5247	41.87	8160	8160	7900	10460	5640	8050	7939.14	0.41	-602	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	945	20.94	2.22	12	0.04	381.00	3598.00	17400	20230605	-54.14	7050	20231023	13.19	10610	-24.79	20240124	7440	7.26	20240417	15510	-48.55	20230612	7050	13.19	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
111	20240610	110723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	-30	5	-0.37	38358800	4834	38.57	8160	8160	7900	10460	5640	8050	7935.21	0.41	-602	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	950	21.05	2.23	12	0.04	381.00	3598.00	17400	20230605	-53.91	7050	20231023	13.76	10610	-24.41	20240124	7440	7.80	20240417	15510	-48.29	20230612	7050	13.76	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
112	20240610	100720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	-20	5	-0.25	37951960	4783	38.16	8160	8160	7900	10460	5640	8050	7934.76	0.41	-602	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	951	21.08	2.23	12	0.04	381.00	3598.00	17400	20230605	-53.85	7050	20231023	13.90	10610	-24.32	20240124	7440	7.93	20240417	15510	-48.23	20230612	7050	13.90	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
113	20240610	090726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-50	5	-0.62	8731980	1094	8.73	8160	8160	7910	10460	5640	8050	7981.70	0.41	-261	8156	8102	7996	7942	7836	8130	7970	12	2410	100	5630	10	1	11840684	947	21.00	2.22	12	0.01	381.00	3598.00	17400	20230605	-54.02	7050	20231023	13.48	10610	-24.60	20240124	7440	7.53	20240417	15510	-48.42	20230612	7050	13.48	20231023	1.95	N	127980	100	11 억	49051	N	N	N	N
114	20240607	160745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8050	140	2	1.77	99745370	12527	34.89	7990	8050	7890	10280	5540	7910	7962.40	0.39	3030	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	953	21.13	2.24	12	0.11	381.00	3598.00	17400	20230605	-53.74	7050	20231023	14.18	10610	-24.13	20240124	7440	8.20	20240417	15680	-48.66	20230609	7050	14.18	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
115	20240607	150750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	110	2	1.39	94233880	11840	32.97	7990	8050	7890	10280	5540	7910	7958.94	0.39	2771	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	950	21.05	2.23	12	0.10	381.00	3598.00	17400	20230605	-53.91	7050	20231023	13.76	10610	-24.41	20240124	7440	7.80	20240417	15680	-48.85	20230609	7050	13.76	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
116	20240607	140745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	120	2	1.52	84723190	10656	29.68	7990	8050	7890	10280	5540	7910	7950.75	0.39	2630	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	951	21.08	2.23	12	0.09	381.00	3598.00	17400	20230605	-53.85	7050	20231023	13.90	10610	-24.32	20240124	7440	7.93	20240417	15680	-48.79	20230609	7050	13.90	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
117	20240607	130740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	120	2	1.52	79181140	9966	27.76	7990	8030	7890	10280	5540	7910	7945.13	0.39	2978	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	951	21.08	2.23	12	0.08	381.00	3598.00	17400	20230605	-53.85	7050	20231023	13.90	10610	-24.32	20240124	7440	7.93	20240417	15680	-48.79	20230609	7050	13.90	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
118	20240607	120745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7980	70	2	0.88	70627500	8898	24.78	7990	8020	7890	10280	5540	7910	7937.46	0.39	2429	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	945	20.94	2.22	12	0.08	381.00	3598.00	17400	20230605	-54.14	7050	20231023	13.19	10610	-24.79	20240124	7440	7.26	20240417	15680	-49.11	20230609	7050	13.19	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
119	20240607	110734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7990	80	2	1.01	68750850	8663	24.13	7990	8020	7890	10280	5540	7910	7936.15	0.39	2415	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	946	20.97	2.22	12	0.07	381.00	3598.00	17400	20230605	-54.08	7050	20231023	13.33	10610	-24.69	20240124	7440	7.39	20240417	15680	-49.04	20230609	7050	13.33	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
120	20240607	100746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	100	2	1.26	64182570	8092	22.54	7990	8020	7890	10280	5540	7910	7931.61	0.39	2938	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	948	21.02	2.23	12	0.07	381.00	3598.00	17400	20230605	-53.97	7050	20231023	13.62	10610	-24.51	20240124	7440	7.66	20240417	15680	-48.92	20230609	7050	13.62	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
121	20240607	090743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7910	0	3	0.00	42539110	5379	14.98	7990	7990	7890	10280	5540	7910	7908.37	0.39	1697	8336	8122	8016	7802	7696	8070	7750	12	2370	100	5530	10	1	11840684	937	20.76	2.20	12	0.05	381.00	3598.00	17400	20230605	-54.54	7050	20231023	12.20	10610	-25.45	20240124	7440	6.32	20240417	15680	-49.55	20230609	7050	12.20	20231023	1.96	N	127980	100	11 억	46010	N	N	N	N
122	20240605	160742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7910	-240	5	-2.94	285914640	35748	228.79	8160	8230	7910	10590	5710	8150	7998.19	0.39	-87	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	937	20.76	2.20	12	0.30	381.00	3598.00	17400	20230605	-54.54	7050	20231023	12.20	10610	-25.45	20240124	7440	6.32	20240417	17400	-54.54	20230605	7050	12.20	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
123	20240605	150738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7930	-220	5	-2.70	260831380	32584	208.54	8160	8230	7910	10590	5710	8150	8004.89	0.39	894	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	939	20.81	2.20	12	0.28	381.00	3598.00	17400	20230605	-54.43	7050	20231023	12.48	10610	-25.26	20240124	7440	6.59	20240417	17400	-54.43	20230605	7050	12.48	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
124	20240605	140741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-150	5	-1.84	205359040	25604	163.87	8160	8230	7980	10590	5710	8150	8020.58	0.39	2170	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	947	21.00	2.22	12	0.22	381.00	3598.00	17400	20230605	-54.02	7050	20231023	13.48	10610	-24.60	20240124	7440	7.53	20240417	17400	-54.02	20230605	7050	13.48	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
125	20240605	130741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	-120	5	-1.47	162232010	20207	129.32	8160	8230	7990	10590	5710	8150	8028.51	0.39	2661	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	951	21.08	2.23	12	0.17	381.00	3598.00	17400	20230605	-53.85	7050	20231023	13.90	10610	-24.32	20240124	7440	7.93	20240417	17400	-53.85	20230605	7050	13.90	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
126	20240605	120738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	-140	5	-1.72	141279530	17589	112.57	8160	8230	7990	10590	5710	8150	8032.27	0.39	2804	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	948	21.02	2.23	12	0.15	381.00	3598.00	17400	20230605	-53.97	7050	20231023	13.62	10610	-24.51	20240124	7440	7.66	20240417	17400	-53.97	20230605	7050	13.62	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
127	20240605	110740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	-130	5	-1.60	96172120	11960	76.54	8160	8230	7990	10590	5710	8150	8041.15	0.39	553	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	950	21.05	2.23	12	0.10	381.00	3598.00	17400	20230605	-53.91	7050	20231023	13.76	10610	-24.41	20240124	7440	7.80	20240417	17400	-53.91	20230605	7050	13.76	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
128	20240605	100739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	-60	5	-0.74	21941400	2706	17.32	8160	8230	8020	10590	5710	8150	8108.43	0.39	-543	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	958	21.23	2.25	12	0.02	381.00	3598.00	17400	20230605	-53.51	7050	20231023	14.75	10610	-23.75	20240124	7440	8.74	20240417	17400	-53.51	20230605	7050	14.75	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
129	20240605	090738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	60	2	0.74	5015730	615	3.94	8160	8230	8140	10590	5710	8150	8155.66	0.39	-91	8390	8270	8180	8060	7970	8225	8015	12	2440	100	5700	10	1	11840684	972	21.55	2.28	12	0.01	381.00	3598.00	17400	20230605	-52.82	7050	20231023	16.45	10610	-22.62	20240124	7440	10.35	20240417	17400	-52.82	20230605	7050	16.45	20231023	2.02	N	127980	100	11 억	46097	N	N	N	N
130	20240604	160733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8150	-10	5	-0.12	125810500	15482	54.65	8250	8300	8090	10600	5720	8160	8126.24	0.44	-6402	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	965	21.39	2.27	12	0.13	381.00	3598.00	17400	20230605	-53.16	7050	20231023	15.60	10610	-23.19	20240124	7440	9.54	20240417	17400	-53.16	20230605	7050	15.60	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
131	20240604	150733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8140	-20	5	-0.25	114109750	14043	49.57	8250	8300	8090	10600	5720	8160	8125.74	0.44	-5870	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	964	21.36	2.26	12	0.12	381.00	3598.00	17400	20230605	-53.22	7050	20231023	15.46	10610	-23.28	20240124	7440	9.41	20240417	17400	-53.22	20230605	7050	15.46	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
132	20240604	140735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8170	10	2	0.12	70207870	8634	30.48	8250	8300	8100	10600	5720	8160	8131.56	0.44	-3283	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	967	21.44	2.27	12	0.07	381.00	3598.00	17400	20230605	-53.05	7050	20231023	15.89	10610	-23.00	20240124	7440	9.81	20240417	17400	-53.05	20230605	7050	15.89	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
133	20240604	130732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8150	-10	5	-0.12	65841360	8099	28.59	8250	8300	8100	10600	5720	8160	8129.57	0.44	-3058	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	965	21.39	2.27	12	0.07	381.00	3598.00	17400	20230605	-53.16	7050	20231023	15.60	10610	-23.19	20240124	7440	9.54	20240417	17400	-53.16	20230605	7050	15.60	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
134	20240604	120730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8180	20	2	0.25	60145410	7399	26.12	8250	8300	8100	10600	5720	8160	8128.86	0.44	-2514	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	969	21.47	2.27	12	0.06	381.00	3598.00	17400	20230605	-52.99	7050	20231023	16.03	10610	-22.90	20240124	7440	9.95	20240417	17400	-52.99	20230605	7050	16.03	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
135	20240604	110728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8140	-20	5	-0.25	53399800	6570	23.19	8250	8300	8100	10600	5720	8160	8127.82	0.44	-2440	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	964	21.36	2.26	12	0.06	381.00	3598.00	17400	20230605	-53.22	7050	20231023	15.46	10610	-23.28	20240124	7440	9.41	20240417	17400	-53.22	20230605	7050	15.46	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
136	20240604	100730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8180	20	2	0.25	45499390	5599	19.76	8250	8300	8100	10600	5720	8160	8126.34	0.44	-1777	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	969	21.47	2.27	12	0.05	381.00	3598.00	17400	20230605	-52.99	7050	20231023	16.03	10610	-22.90	20240124	7440	9.95	20240417	17400	-52.99	20230605	7050	16.03	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
137	20240604	090731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8140	-20	5	-0.25	3507610	428	1.51	8250	8300	8140	10600	5720	8160	8195.35	0.44	-211	8440	8300	8180	8040	7920	8370	8110	12	2440	100	5710	10	1	11840684	964	21.36	2.26	12	0.00	381.00	3598.00	17400	20230605	-53.22	7050	20231023	15.46	10610	-23.28	20240124	7440	9.41	20240417	17400	-53.22	20230605	7050	15.46	20231023	2.16	N	127980	100	11 억	52499	N	N	N	N
138	20240603	160722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	100	2	1.24	222816840	27310	47.77	8060	8320	8060	10470	5650	8060	8158.79	0.40	5559	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	966	21.42	2.27	12	0.23	381.00	3598.00	17400	20230605	-53.10	7050	20231023	15.74	10610	-23.09	20240124	7440	9.68	20240417	17400	-53.10	20230605	7050	15.74	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N
139	20240603	150723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	130	2	1.61	206713700	25340	44.32	8060	8320	8060	10470	5650	8060	8157.60	0.40	5446	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	970	21.50	2.28	12	0.21	381.00	3598.00	17400	20230605	-52.93	7050	20231023	16.17	10610	-22.81	20240124	7440	10.08	20240417	17400	-52.93	20230605	7050	16.17	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N
140	20240603	140721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	220	2	2.73	136697440	16736	29.27	8060	8320	8060	10470	5650	8060	8167.87	0.40	3280	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	980	21.73	2.30	12	0.14	381.00	3598.00	17400	20230605	-52.41	7050	20231023	17.45	10610	-21.96	20240124	7440	11.29	20240417	17400	-52.41	20230605	7050	17.45	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N
141	20240603	130723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8230	170	2	2.11	130854700	16027	28.03	8060	8320	8060	10470	5650	8060	8164.64	0.40	3313	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	974	21.60	2.29	12	0.14	381.00	3598.00	17400	20230605	-52.70	7050	20231023	16.74	10610	-22.43	20240124	7440	10.62	20240417	17400	-52.70	20230605	7050	16.74	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N
142	20240603	120722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	200	2	2.48	123002380	15069	26.36	8060	8320	8060	10470	5650	8060	8162.61	0.40	3258	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	978	21.68	2.30	12	0.13	381.00	3598.00	17400	20230605	-52.53	7050	20231023	17.16	10610	-22.15	20240124	7440	11.02	20240417	17400	-52.53	20230605	7050	17.16	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N
143	20240603	110717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	140	2	1.74	98554400	12100	21.16	8060	8210	8060	10470	5650	8060	8144.99	0.40	3180	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	971	21.52	2.28	12	0.10	381.00	3598.00	17400	20230605	-52.87	7050	20231023	16.31	10610	-22.71	20240124	7440	10.22	20240417	17400	-52.87	20230605	7050	16.31	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N
144	20240603	100715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	30	2	0.37	82012050	10078	17.63	8060	8210	8060	10470	5650	8060	8137.73	0.40	3319	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	958	21.23	2.25	12	0.09	381.00	3598.00	17400	20230605	-53.51	7050	20231023	14.75	10610	-23.75	20240124	7440	8.74	20240417	17400	-53.51	20230605	7050	14.75	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N
145	20240603	090714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	30	2	0.37	23325310	2872	5.02	8060	8210	8060	10470	5650	8060	8121.63	0.40	-362	8413	8236	8123	7946	7833	8325	8035	12	2410	100	5640	10	1	11840684	958	21.23	2.25	12	0.02	381.00	3598.00	17400	20230605	-53.51	7050	20231023	14.75	10610	-23.75	20240124	7440	8.74	20240417	17400	-53.51	20230605	7050	14.75	20231023	2.18	N	127980	100	11 억	47203	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History