KissMeData/059090/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160602,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16550,-1340,5,-7.49,17528300390,1025559,147.61,17900,17900,16300,23250,12530,17890,17095.33,8.05,0,15876,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5530,-20.28,5.89,12,3.07,-816.00,2812.00,19860,20240619,-16.67,7800,20231031,112.18,19860,-16.67,20240619,8070,105.08,20240118,19860,-16.67,20240619,7800,112.18,20231031,3.32,N,059090,500,167 억,,2688855,N,N,2,N,00,N
20240628,150613,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17120,-770,5,-4.30,11355817760,655226,94.31,17900,17900,17050,23250,12530,17890,17330.52,8.05,0,-24550,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5721,-20.98,6.09,12,1.96,-816.00,2812.00,19860,20240619,-13.80,7800,20231031,119.49,19860,-13.80,20240619,8070,112.14,20240118,19860,-13.80,20240619,7800,119.49,20231031,3.32,N,059090,500,167 억,,2688855,N,N,8,N,00,N
20240628,140612,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17380,-510,5,-2.85,8636707640,496877,71.52,17900,17900,17050,23250,12530,17890,17381.23,8.05,0,-48417,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5808,-21.30,6.18,12,1.49,-816.00,2812.00,19860,20240619,-12.49,7800,20231031,122.82,19860,-12.49,20240619,8070,115.37,20240118,19860,-12.49,20240619,7800,122.82,20231031,3.32,N,059090,500,167 억,,2688855,N,N,8,N,00,N
20240628,130612,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17410,-480,5,-2.68,8036926400,462334,66.55,17900,17900,17050,23250,12530,17890,17382.57,8.05,0,-45118,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5818,-21.34,6.19,12,1.38,-816.00,2812.00,19860,20240619,-12.34,7800,20231031,123.21,19860,-12.34,20240619,8070,115.74,20240118,19860,-12.34,20240619,7800,123.21,20231031,3.32,N,059090,500,167 억,,2688855,N,N,8,N,00,N
20240628,120612,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17260,-630,5,-3.52,7543492970,433909,62.45,17900,17900,17050,23250,12530,17890,17384.11,8.05,0,-48008,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5768,-21.15,6.14,12,1.30,-816.00,2812.00,19860,20240619,-13.09,7800,20231031,121.28,19860,-13.09,20240619,8070,113.88,20240118,19860,-13.09,20240619,7800,121.28,20231031,3.32,N,059090,500,167 억,,2688855,N,N,8,N,00,N
20240628,110602,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17200,-690,5,-3.86,6490670540,372931,53.68,17900,17900,17050,23250,12530,17890,17403.52,8.05,0,-42922,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5748,-21.08,6.12,12,1.12,-816.00,2812.00,19860,20240619,-13.39,7800,20231031,120.51,19860,-13.39,20240619,8070,113.14,20240118,19860,-13.39,20240619,7800,120.51,20231031,3.32,N,059090,500,167 억,,2688855,N,N,8,N,00,N
20240628,100559,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17390,-500,5,-2.79,3562416700,203081,29.23,17900,17900,17350,23250,12530,17890,17540.58,8.05,0,-38688,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5811,-21.31,6.18,12,0.61,-816.00,2812.00,19860,20240619,-12.44,7800,20231031,122.95,19860,-12.44,20240619,8070,115.49,20240118,19860,-12.44,20240619,7800,122.95,20231031,3.32,N,059090,500,167 억,,2688855,N,N,8,N,00,N
20240628,090600,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17600,-290,5,-1.62,647780080,36529,5.26,17900,17900,17580,23250,12530,17890,17730.08,8.05,0,-10776,18476,18182,17756,17462,17036,18330,17610,167,5360,500,12880,10,1,33416778,5881,-21.57,6.26,12,0.11,-816.00,2812.00,19860,20240619,-11.38,7800,20231031,125.64,19860,-11.38,20240619,8070,118.09,20240118,19860,-11.38,20240619,7800,125.64,20231031,3.32,N,059090,500,167 억,,2688855,N,N,8,N,00,N
20240627,160555,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17890,10,2,0.06,12200653130,690315,90.49,17600,18050,17330,23200,12520,17880,17673.03,7.93,0,38124,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5978,-21.92,6.36,12,2.07,-816.00,2812.00,19860,20240619,-9.92,7800,20231031,129.36,19860,-9.92,20240619,8070,121.69,20240118,19860,-9.92,20240619,7800,129.36,20231031,3.25,N,059090,500,167 억,,2650400,N,N,8,N,00,N
20240627,150602,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17910,30,2,0.17,11627347410,658250,86.29,17600,18050,17330,23200,12520,17880,17663.96,7.93,0,38762,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5985,-21.95,6.37,12,1.97,-816.00,2812.00,19860,20240619,-9.82,7800,20231031,129.62,19860,-9.82,20240619,8070,121.93,20240118,19860,-9.82,20240619,7800,129.62,20231031,3.25,N,059090,500,167 억,,2650400,N,N,32,N,00,N
20240627,140558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17640,-240,5,-1.34,9952047930,564081,73.94,17600,18050,17330,23200,12520,17880,17642.85,7.93,0,13380,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5895,-21.62,6.27,12,1.69,-816.00,2812.00,19860,20240619,-11.18,7800,20231031,126.15,19860,-11.18,20240619,8070,118.59,20240118,19860,-11.18,20240619,7800,126.15,20231031,3.25,N,059090,500,167 억,,2650400,N,N,32,N,00,N
20240627,130558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17420,-460,5,-2.57,9233601730,523288,68.60,17600,18050,17330,23200,12520,17880,17645.25,7.93,0,8164,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5821,-21.35,6.19,12,1.57,-816.00,2812.00,19860,20240619,-12.29,7800,20231031,123.33,19860,-12.29,20240619,8070,115.86,20240118,19860,-12.29,20240619,7800,123.33,20231031,3.25,N,059090,500,167 억,,2650400,N,N,32,N,00,N
20240627,120601,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17470,-410,5,-2.29,8323896650,471156,61.76,17600,18050,17330,23200,12520,17880,17666.87,7.93,0,7359,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5838,-21.41,6.21,12,1.41,-816.00,2812.00,19860,20240619,-12.03,7800,20231031,123.97,19860,-12.03,20240619,8070,116.48,20240118,19860,-12.03,20240619,7800,123.97,20231031,3.25,N,059090,500,167 억,,2650400,N,N,32,N,00,N
20240627,110600,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17540,-340,5,-1.90,6704171480,378267,49.59,17600,18050,17480,23200,12520,17880,17723.29,7.93,0,-3292,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5861,-21.50,6.24,12,1.13,-816.00,2812.00,19860,20240619,-11.68,7800,20231031,124.87,19860,-11.68,20240619,8070,117.35,20240118,19860,-11.68,20240619,7800,124.87,20231031,3.25,N,059090,500,167 억,,2650400,N,N,32,N,00,N
20240627,100600,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17690,-190,5,-1.06,3756441250,210910,27.65,17600,18050,17570,23200,12520,17880,17810.56,7.93,0,14236,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5911,-21.68,6.29,12,0.63,-816.00,2812.00,19860,20240619,-10.93,7800,20231031,126.79,19860,-10.93,20240619,8070,119.21,20240118,19860,-10.93,20240619,7800,126.79,20231031,3.25,N,059090,500,167 억,,2650400,N,N,32,N,00,N
20240627,090559,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17670,-210,5,-1.17,852207210,48114,6.31,17600,17940,17570,23200,12520,17880,17711.48,7.93,0,2649,19313,18596,18223,17506,17133,18410,17320,167,5320,500,12870,10,1,33416778,5905,-21.65,6.28,12,0.14,-816.00,2812.00,19860,20240619,-11.03,7800,20231031,126.54,19860,-11.03,20240619,8070,118.96,20240118,19860,-11.03,20240619,7800,126.54,20231031,3.25,N,059090,500,167 억,,2650400,N,N,32,N,00,N
20240626,160558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17880,-670,5,-3.61,13569585190,744302,64.89,18650,18940,17850,24100,12990,18550,18234.58,8.18,0,-82191,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,5975,-21.91,6.36,12,2.23,-816.00,2812.00,19860,20240619,-9.97,7800,20231031,129.23,19860,-9.97,20240619,8070,121.56,20240118,19860,-9.97,20240619,7800,129.23,20231031,3.11,N,059090,500,167 억,,2734784,N,N,29,N,00,N
20240626,150559,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18060,-490,5,-2.64,12289487470,672944,58.67,18650,18940,17850,24100,12990,18550,18261.85,8.18,0,-85136,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,6035,-22.13,6.42,12,2.01,-816.00,2812.00,19860,20240619,-9.06,7800,20231031,131.54,19860,-9.06,20240619,8070,123.79,20240118,19860,-9.06,20240619,7800,131.54,20231031,3.11,N,059090,500,167 억,,2734784,N,N,36,N,00,N
20240626,140558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18040,-510,5,-2.75,11030404250,603414,52.61,18650,18940,17850,24100,12990,18550,18279.55,8.18,0,-75102,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,6028,-22.11,6.42,12,1.81,-816.00,2812.00,19860,20240619,-9.16,7800,20231031,131.28,19860,-9.16,20240619,8070,123.54,20240118,19860,-9.16,20240619,7800,131.28,20231031,3.11,N,059090,500,167 억,,2734784,N,N,36,N,00,N
20240626,130559,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18000,-550,5,-2.96,10150674120,554614,48.35,18650,18940,17850,24100,12990,18550,18301.78,8.18,0,-67869,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,6015,-22.06,6.40,12,1.66,-816.00,2812.00,19860,20240619,-9.37,7800,20231031,130.77,19860,-9.37,20240619,8070,123.05,20240118,19860,-9.37,20240619,7800,130.77,20231031,3.11,N,059090,500,167 억,,2734784,N,N,36,N,00,N
20240626,120558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17910,-640,5,-3.45,8397974430,456703,39.82,18650,18940,17900,24100,12990,18550,18387.91,8.18,0,-59096,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,5985,-21.95,6.37,12,1.37,-816.00,2812.00,19860,20240619,-9.82,7800,20231031,129.62,19860,-9.82,20240619,8070,121.93,20240118,19860,-9.82,20240619,7800,129.62,20231031,3.11,N,059090,500,167 억,,2734784,N,N,36,N,00,N
20240626,110559,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18200,-350,5,-1.89,6253060600,338201,29.49,18650,18940,18160,24100,12990,18550,18489.00,8.18,0,-13686,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,6082,-22.30,6.47,12,1.01,-816.00,2812.00,19860,20240619,-8.36,7800,20231031,133.33,19860,-8.36,20240619,8070,125.53,20240118,19860,-8.36,20240619,7800,133.33,20231031,3.11,N,059090,500,167 억,,2734784,N,N,36,N,00,N
20240626,100558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18400,-150,5,-0.81,4998878140,269458,23.49,18650,18940,18160,24100,12990,18550,18551.61,8.18,0,-3673,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,6149,-22.55,6.54,12,0.81,-816.00,2812.00,19860,20240619,-7.35,7800,20231031,135.90,19860,-7.35,20240619,8070,128.00,20240118,19860,-7.35,20240619,7800,135.90,20231031,3.11,N,059090,500,167 억,,2734784,N,N,36,N,00,N
20240626,090558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18730,180,2,0.97,1226222500,65313,5.69,18650,18940,18650,24100,12990,18550,18778.05,8.18,0,11007,19456,19002,18326,17872,17196,19230,18100,167,5550,500,13350,10,1,33416778,6259,-22.95,6.66,12,0.20,-816.00,2812.00,19860,20240619,-5.69,7800,20231031,140.13,19860,-5.69,20240619,8070,132.09,20240118,19860,-5.69,20240619,7800,140.13,20231031,3.11,N,059090,500,167 억,,2734784,N,N,36,N,00,N
20240625,160557,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18550,-420,5,-2.21,20680485470,1137146,126.36,18310,18780,17650,24650,13280,18970,18185.68,8.55,0,-94240,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,6199,-22.73,6.60,12,3.40,-816.00,2812.00,19860,20240619,-6.60,7800,20231031,137.82,19860,-6.60,20240619,8070,129.86,20240118,19860,-6.60,20240619,7800,137.82,20231031,3.04,N,059090,500,167 억,,2856241,N,N,36,N,00,N
20240625,150558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18590,-380,5,-2.00,19753833810,1087118,120.80,18310,18780,17650,24650,13280,18970,18170.67,8.55,0,-87045,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,6212,-22.78,6.61,12,3.25,-816.00,2812.00,19860,20240619,-6.39,7800,20231031,138.33,19860,-6.39,20240619,8070,130.36,20240118,19860,-6.39,20240619,7800,138.33,20231031,3.04,N,059090,500,167 억,,2856241,N,N,19,N,00,N
20240625,140557,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18690,-280,5,-1.48,17796082480,981987,109.12,18310,18720,17650,24650,13280,18970,18122.34,8.55,0,-70582,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,6246,-22.90,6.65,12,2.94,-816.00,2812.00,19860,20240619,-5.89,7800,20231031,139.62,19860,-5.89,20240619,8070,131.60,20240118,19860,-5.89,20240619,7800,139.62,20231031,3.04,N,059090,500,167 억,,2856241,N,N,19,N,00,N
20240625,130558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18560,-410,5,-2.16,16198062190,896241,99.59,18310,18600,17650,24650,13280,18970,18073.12,8.55,0,-76047,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,6202,-22.75,6.60,12,2.68,-816.00,2812.00,19860,20240619,-6.55,7800,20231031,137.95,19860,-6.55,20240619,8070,129.99,20240118,19860,-6.55,20240619,7800,137.95,20231031,3.04,N,059090,500,167 억,,2856241,N,N,19,N,00,N
20240625,120601,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18370,-600,5,-3.16,14461971960,802475,89.17,18310,18490,17650,24650,13280,18970,18021.45,8.55,0,-82727,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,6139,-22.51,6.53,12,2.40,-816.00,2812.00,19860,20240619,-7.50,7800,20231031,135.51,19860,-7.50,20240619,8070,127.63,20240118,19860,-7.50,20240619,7800,135.51,20231031,3.04,N,059090,500,167 억,,2856241,N,N,19,N,00,N
20240625,110601,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18160,-810,5,-4.27,12518757840,696339,77.38,18310,18490,17650,24650,13280,18970,17977.66,8.55,0,-116571,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,6068,-22.25,6.46,12,2.08,-816.00,2812.00,19860,20240619,-8.56,7800,20231031,132.82,19860,-8.56,20240619,8070,125.03,20240118,19860,-8.56,20240619,7800,132.82,20231031,3.04,N,059090,500,167 억,,2856241,N,N,19,N,00,N
20240625,100557,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17670,-1300,5,-6.85,10048599650,559020,62.12,18310,18490,17650,24650,13280,18970,17975.00,8.55,0,-132344,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,5905,-21.65,6.28,12,1.67,-816.00,2812.00,19860,20240619,-11.03,7800,20231031,126.54,19860,-11.03,20240619,8070,118.96,20240118,19860,-11.03,20240619,7800,126.54,20231031,3.04,N,059090,500,167 억,,2856241,N,N,19,N,00,N
20240625,090558,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18290,-680,5,-3.58,1806288870,98898,10.99,18310,18490,18130,24650,13280,18970,18262.61,8.55,0,-17374,19710,19340,19010,18640,18310,19175,18475,167,5680,500,13650,10,1,33416778,6112,-22.41,6.50,12,0.30,-816.00,2812.00,19860,20240619,-7.91,7800,20231031,134.49,19860,-7.91,20240619,8070,126.64,20240118,19860,-7.91,20240619,7800,134.49,20231031,3.04,N,059090,500,167 억,,2856241,N,N,19,N,00,N
20240624,160555,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18970,0,3,0.00,16826733430,887219,45.09,19250,19380,18680,24650,13280,18970,18965.70,9.20,0,-235650,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6339,-23.25,6.75,12,2.66,-816.00,2812.00,19860,20240619,-4.48,7800,20231031,143.21,19860,-4.48,20240619,8070,135.07,20240118,19860,-4.48,20240619,7800,143.21,20231031,2.99,N,059090,500,167 억,,3073091,N,N,19,N,00,N
20240624,150556,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18920,-50,5,-0.26,16123718340,850129,43.20,19250,19380,18680,24650,13280,18970,18966.20,9.20,0,-222827,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6322,-23.19,6.73,12,2.54,-816.00,2812.00,19860,20240619,-4.73,7800,20231031,142.56,19860,-4.73,20240619,8070,134.45,20240118,19860,-4.73,20240619,7800,142.56,20231031,2.99,N,059090,500,167 억,,3073091,N,N,14,N,00,N
20240624,140557,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18740,-230,5,-1.21,14607499250,769525,39.11,19250,19380,18680,24650,13280,18970,18982.49,9.20,0,-212458,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6262,-22.97,6.66,12,2.30,-816.00,2812.00,19860,20240619,-5.64,7800,20231031,140.26,19860,-5.64,20240619,8070,132.22,20240118,19860,-5.64,20240619,7800,140.26,20231031,2.99,N,059090,500,167 억,,3073091,N,N,14,N,00,N
20240624,130555,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18870,-100,5,-0.53,12752568760,670886,34.09,19250,19380,18680,24650,13280,18970,19008.55,9.20,0,-176970,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6306,-23.12,6.71,12,2.01,-816.00,2812.00,19860,20240619,-4.98,7800,20231031,141.92,19860,-4.98,20240619,8070,133.83,20240118,19860,-4.98,20240619,7800,141.92,20231031,2.99,N,059090,500,167 억,,3073091,N,N,14,N,00,N
20240624,120556,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18970,0,3,0.00,11740507500,617432,31.38,19250,19380,18680,24650,13280,18970,19015.07,9.20,0,-148472,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6339,-23.25,6.75,12,1.85,-816.00,2812.00,19860,20240619,-4.48,7800,20231031,143.21,19860,-4.48,20240619,8070,135.07,20240118,19860,-4.48,20240619,7800,143.21,20231031,2.99,N,059090,500,167 억,,3073091,N,N,14,N,00,N
20240624,110559,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18970,0,3,0.00,10650084780,559944,28.46,19250,19380,18680,24650,13280,18970,19019.92,9.20,0,-132548,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6339,-23.25,6.75,12,1.68,-816.00,2812.00,19860,20240619,-4.48,7800,20231031,143.21,19860,-4.48,20240619,8070,135.07,20240118,19860,-4.48,20240619,7800,143.21,20231031,2.99,N,059090,500,167 억,,3073091,N,N,14,N,00,N
20240624,100556,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,19080,110,2,0.58,8119256800,426750,21.69,19250,19380,18680,24650,13280,18970,19025.80,9.20,0,-102633,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6376,-23.38,6.79,12,1.28,-816.00,2812.00,19860,20240619,-3.93,7800,20231031,144.62,19860,-3.93,20240619,8070,136.43,20240118,19860,-3.93,20240619,7800,144.62,20231031,2.99,N,059090,500,167 억,,3073091,N,N,14,N,00,N
20240624,090556,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18800,-170,5,-0.90,2864815440,149725,7.61,19250,19350,18740,24650,13280,18970,19133.91,9.20,0,-72095,20550,19760,18610,17820,16670,20155,18215,167,5680,500,13650,10,1,33416778,6282,-23.04,6.69,12,0.45,-816.00,2812.00,19860,20240619,-5.34,7800,20231031,141.03,19860,-5.34,20240619,8070,132.96,20240118,19860,-5.34,20240619,7800,141.03,20231031,2.99,N,059090,500,167 억,,3073091,N,N,14,N,00,N
20240621,160537,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18970,870,2,4.81,35463792620,1898286,172.22,17960,19400,17460,23500,12670,18100,18683.84,8.59,0,214016,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,6339,-23.25,6.75,12,5.68,-816.00,2812.00,19860,20240619,-4.48,7800,20231031,143.21,19860,-4.48,20240619,8070,135.07,20240118,19860,-4.48,20240619,7800,143.21,20231031,2.73,N,059090,500,167 억,,2870228,N,N,14,N,00,N
20240621,150537,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,19000,900,2,4.97,34232167710,1833323,166.33,17960,19400,17460,23500,12670,18100,18674.97,8.59,0,217997,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,6349,-23.28,6.76,12,5.49,-816.00,2812.00,19860,20240619,-4.33,7800,20231031,143.59,19860,-4.33,20240619,8070,135.44,20240118,19860,-4.33,20240619,7800,143.59,20231031,2.73,N,059090,500,167 억,,2870228,N,N,431,N,00,N
20240621,140537,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,19060,960,2,5.30,31396136220,1683739,152.76,17960,19400,17460,23500,12670,18100,18649.56,8.59,0,227677,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,6369,-23.36,6.78,12,5.04,-816.00,2812.00,19860,20240619,-4.03,7800,20231031,144.36,19860,-4.03,20240619,8070,136.18,20240118,19860,-4.03,20240619,7800,144.36,20231031,2.73,N,059090,500,167 억,,2870228,N,N,431,N,00,N
20240621,130538,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,19070,970,2,5.36,25568561500,1379445,125.15,17960,19360,17460,23500,12670,18100,18538.20,8.59,0,175996,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,6373,-23.37,6.78,12,4.13,-816.00,2812.00,19860,20240619,-3.98,7800,20231031,144.49,19860,-3.98,20240619,8070,136.31,20240118,19860,-3.98,20240619,7800,144.49,20231031,2.73,N,059090,500,167 억,,2870228,N,N,431,N,00,N
20240621,120540,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,19040,940,2,5.19,17412976790,954500,86.60,17960,19090,17460,23500,12670,18100,18244.37,8.59,0,94042,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,6363,-23.33,6.77,12,2.86,-816.00,2812.00,19860,20240619,-4.13,7800,20231031,144.10,19860,-4.13,20240619,8070,135.94,20240118,19860,-4.13,20240619,7800,144.10,20231031,2.73,N,059090,500,167 억,,2870228,N,N,431,N,00,N
20240621,110539,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18460,360,2,1.99,11416706940,635039,57.61,17960,18590,17460,23500,12670,18100,17976.24,8.59,0,19472,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,6169,-22.62,6.56,12,1.90,-816.00,2812.00,19860,20240619,-7.05,7800,20231031,136.67,19860,-7.05,20240619,8070,128.75,20240118,19860,-7.05,20240619,7800,136.67,20231031,2.73,N,059090,500,167 억,,2870228,N,N,431,N,00,N
20240621,100537,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18110,10,2,0.06,7254515330,408028,37.02,17960,18200,17460,23500,12670,18100,17772.36,8.59,0,12761,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,6052,-22.19,6.44,12,1.22,-816.00,2812.00,19860,20240619,-8.81,7800,20231031,132.18,19860,-8.81,20240619,8070,124.41,20240118,19860,-8.81,20240619,7800,132.18,20231031,2.73,N,059090,500,167 억,,2870228,N,N,431,N,00,N
20240621,090540,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17850,-250,5,-1.38,1223306600,68379,6.20,17960,18050,17650,23500,12670,18100,17858.95,8.59,0,-5046,19213,18656,18343,17786,17473,18500,17630,167,5400,500,13030,10,1,33416778,5965,-21.88,6.35,12,0.20,-816.00,2812.00,19860,20240619,-10.12,7800,20231031,128.85,19860,-10.12,20240619,8070,121.19,20240118,19860,-10.12,20240619,7800,128.85,20231031,2.73,N,059090,500,167 억,,2870228,N,N,431,N,00,N
20240620,160534,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18100,-600,5,-3.21,19832415660,1078473,26.86,18700,18900,18030,24300,13090,18700,18389.78,8.96,0,-146583,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6048,-22.18,6.44,12,3.23,-816.00,2812.00,19860,20240619,-8.86,7800,20231031,132.05,19860,-8.86,20240619,8070,124.29,20240118,19860,-8.86,20240619,7800,132.05,20231031,2.70,N,059090,500,167 억,,2992908,N,N,431,N,00,N
20240620,150537,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18110,-590,5,-3.16,18729872150,1017735,25.34,18700,18900,18030,24300,13090,18700,18403.49,8.96,0,-122580,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6052,-22.19,6.44,12,3.05,-816.00,2812.00,19860,20240619,-8.81,7800,20231031,132.18,19860,-8.81,20240619,8070,124.41,20240118,19860,-8.81,20240619,7800,132.18,20231031,2.70,N,059090,500,167 억,,2992908,N,N,1021,N,00,N
20240620,140536,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18190,-510,5,-2.73,16516716850,895683,22.30,18700,18900,18040,24300,13090,18700,18440.36,8.96,0,-75193,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6079,-22.29,6.47,12,2.68,-816.00,2812.00,19860,20240619,-8.41,7800,20231031,133.21,19860,-8.41,20240619,8070,125.40,20240118,19860,-8.41,20240619,7800,133.21,20231031,2.70,N,059090,500,167 억,,2992908,N,N,1021,N,00,N
20240620,130537,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18460,-240,5,-1.28,14246476370,771515,19.21,18700,18900,18040,24300,13090,18700,18465.59,8.96,0,-49323,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6169,-22.62,6.56,12,2.31,-816.00,2812.00,19860,20240619,-7.05,7800,20231031,136.67,19860,-7.05,20240619,8070,128.75,20240118,19860,-7.05,20240619,7800,136.67,20231031,2.70,N,059090,500,167 억,,2992908,N,N,1021,N,00,N
20240620,120536,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18630,-70,5,-0.37,13003375860,704245,17.54,18700,18900,18040,24300,13090,18700,18464.28,8.96,0,-40013,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6226,-22.83,6.63,12,2.11,-816.00,2812.00,19860,20240619,-6.19,7800,20231031,138.85,19860,-6.19,20240619,8070,130.86,20240118,19860,-6.19,20240619,7800,138.85,20231031,2.70,N,059090,500,167 억,,2992908,N,N,1021,N,00,N
20240620,110537,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18420,-280,5,-1.50,11666316920,632279,15.75,18700,18900,18040,24300,13090,18700,18451.22,8.96,0,-30223,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6155,-22.57,6.55,12,1.89,-816.00,2812.00,19860,20240619,-7.25,7800,20231031,136.15,19860,-7.25,20240619,8070,128.25,20240118,19860,-7.25,20240619,7800,136.15,20231031,2.70,N,059090,500,167 억,,2992908,N,N,1021,N,00,N
20240620,100538,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18350,-350,5,-1.87,7714777780,419863,10.46,18700,18900,18040,24300,13090,18700,18374.51,8.96,0,-12624,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6132,-22.49,6.53,12,1.26,-816.00,2812.00,19860,20240619,-7.60,7800,20231031,135.26,19860,-7.60,20240619,8070,127.39,20240118,19860,-7.60,20240619,7800,135.26,20231031,2.70,N,059090,500,167 억,,2992908,N,N,1021,N,00,N
20240620,090543,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18890,190,2,1.02,1417341970,76017,1.89,18700,18900,18460,24300,13090,18700,18645.06,8.96,0,-7793,20646,19672,18886,17912,17126,19280,17520,167,5600,500,13460,10,1,33416778,6312,-23.15,6.72,12,0.23,-816.00,2812.00,19860,20240619,-4.88,7800,20231031,142.18,19860,-4.88,20240619,8070,134.08,20240118,19860,-4.88,20240619,7800,142.18,20231031,2.70,N,059090,500,167 억,,2992908,N,N,1021,N,00,N
20240619,160535,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,18700,540,2,2.97,76384542360,3991438,101.26,18720,19860,18100,23600,12720,18160,19137.63,8.81,0,67548,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6249,-22.92,6.65,12,11.94,-816.00,2812.00,19860,20240619,-5.84,7800,20231031,139.74,19860,-5.84,20240619,8070,131.72,20240118,19860,-5.84,20240619,7800,139.74,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1021,N,00,N
20240619,150532,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,18640,480,2,2.64,74771774890,3905047,99.07,18720,19860,18100,23600,12720,18160,19147.47,8.81,0,84784,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6229,-22.84,6.63,12,11.69,-816.00,2812.00,19860,20240619,-6.14,7800,20231031,138.97,19860,-6.14,20240619,8070,130.98,20240118,19860,-6.14,20240619,7800,138.97,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1307,N,00,N
20240619,140538,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,18670,510,2,2.81,71865228330,3748653,95.10,18720,19860,18100,23600,12720,18160,19170.95,8.81,0,127778,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6239,-22.88,6.64,12,11.22,-816.00,2812.00,19860,20240619,-5.99,7800,20231031,139.36,19860,-5.99,20240619,8070,131.35,20240118,19860,-5.99,20240619,7800,139.36,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1307,N,00,N
20240619,130533,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,18280,120,2,0.66,68081220740,3545267,89.94,18720,19860,18100,23600,12720,18160,19203.41,8.81,0,181520,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6109,-22.40,6.50,12,10.61,-816.00,2812.00,19860,20240619,-7.96,7800,20231031,134.36,19860,-7.96,20240619,8070,126.52,20240118,19860,-7.96,20240619,7800,134.36,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1307,N,00,N
20240619,120533,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,18940,780,2,4.30,61196610570,3173368,80.51,18720,19860,18500,23600,12720,18160,19284.44,8.81,0,221844,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6329,-23.21,6.74,12,9.50,-816.00,2812.00,19860,20240619,-4.63,7800,20231031,142.82,19860,-4.63,20240619,8070,134.70,20240118,19860,-4.63,20240619,7800,142.82,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1307,N,00,N
20240619,110534,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,19300,1140,2,6.28,56650965550,2935545,74.47,18720,19860,18500,23600,12720,18160,19298.28,8.81,0,229277,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6449,-23.65,6.86,12,8.78,-816.00,2812.00,19860,20240619,-2.82,7800,20231031,147.44,19860,-2.82,20240619,8070,139.16,20240118,19860,-2.82,20240619,7800,147.44,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1307,N,00,N
20240619,100537,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,19080,920,2,5.07,46300973750,2391560,60.67,18720,19860,18500,23600,12720,18160,19360.16,8.81,0,198423,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6376,-23.38,6.79,12,7.16,-816.00,2812.00,19860,20240619,-3.93,7800,20231031,144.62,19860,-3.93,20240619,8070,136.43,20240118,19860,-3.93,20240619,7800,144.62,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1307,N,00,N
20240619,090542,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18810,650,2,3.58,7678629650,407611,10.34,18720,19190,18500,23600,12720,18160,18838.13,8.81,0,-33779,19213,18686,17913,17386,16613,18950,17650,167,5440,500,13070,10,1,33416778,6286,-23.05,6.69,12,1.22,-816.00,2812.00,19540,20240617,-3.74,7800,20231031,141.15,19540,-3.74,20240617,8070,133.09,20240118,19540,-3.74,20240617,7800,141.15,20231031,2.85,N,059090,500,167 억,,2943253,N,N,1307,N,00,N
20240618,160530,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18160,1350,2,8.03,68983675480,3850665,47.44,17170,18440,17140,21850,11770,16810,17914.64,8.31,0,165885,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,6068,-22.25,6.46,12,11.52,-816.00,2812.00,19540,20240617,-7.06,7800,20231031,132.82,19540,-7.06,20240617,8070,125.03,20240118,19540,-7.06,20240617,7800,132.82,20231031,2.82,N,059090,500,167 억,,2776779,N,N,1307,N,00,N
20240618,150529,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18150,1340,2,7.97,66336961830,3704407,45.64,17170,18440,17140,21850,11770,16810,17907.58,8.31,0,210423,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,6065,-22.24,6.45,12,11.09,-816.00,2812.00,19540,20240617,-7.11,7800,20231031,132.69,19540,-7.11,20240617,8070,124.91,20240118,19540,-7.11,20240617,7800,132.69,20231031,2.82,N,059090,500,167 억,,2776779,N,N,163,N,00,N
20240618,140531,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18070,1260,2,7.50,61460293700,3435119,42.32,17170,18440,17140,21850,11770,16810,17891.75,8.31,0,225326,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,6038,-22.14,6.43,12,10.28,-816.00,2812.00,19540,20240617,-7.52,7800,20231031,131.67,19540,-7.52,20240617,8070,123.92,20240118,19540,-7.52,20240617,7800,131.67,20231031,2.82,N,059090,500,167 억,,2776779,N,N,163,N,00,N
20240618,130535,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,18030,1220,2,7.26,58110539440,3248523,40.02,17170,18440,17140,21850,11770,16810,17888.30,8.31,0,251866,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,6025,-22.10,6.41,12,9.72,-816.00,2812.00,19540,20240617,-7.73,7800,20231031,131.15,19540,-7.73,20240617,8070,123.42,20240118,19540,-7.73,20240617,7800,131.15,20231031,2.82,N,059090,500,167 억,,2776779,N,N,163,N,00,N
20240618,120535,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17680,870,2,5.18,53333300830,2982819,36.75,17170,18440,17140,21850,11770,16810,17880.17,8.31,0,232177,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,5908,-21.67,6.29,12,8.93,-816.00,2812.00,19540,20240617,-9.52,7800,20231031,126.67,19540,-9.52,20240617,8070,119.08,20240118,19540,-9.52,20240617,7800,126.67,20231031,2.82,N,059090,500,167 억,,2776779,N,N,163,N,00,N
20240618,110532,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17460,650,2,3.87,48047571140,2681817,33.04,17170,18440,17140,21850,11770,16810,17916.05,8.31,0,273979,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,5835,-21.40,6.21,12,8.03,-816.00,2812.00,19540,20240617,-10.64,7800,20231031,123.85,19540,-10.64,20240617,8070,116.36,20240118,19540,-10.64,20240617,7800,123.85,20231031,2.82,N,059090,500,167 억,,2776779,N,N,163,N,00,N
20240618,100532,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17940,1130,2,6.72,38099356750,2121166,26.13,17170,18440,17140,21850,11770,16810,17961.52,8.31,0,306616,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,5995,-21.99,6.38,12,6.35,-816.00,2812.00,19540,20240617,-8.19,7800,20231031,130.00,19540,-8.19,20240617,8070,122.30,20240118,19540,-8.19,20240617,7800,130.00,20231031,2.82,N,059090,500,167 억,,2776779,N,N,163,N,00,N
20240618,090538,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17540,730,2,4.34,5648559950,323579,3.99,17170,17700,17140,21850,11770,16810,17456.51,8.31,0,69175,20756,18782,17566,15592,14376,18175,14985,167,5040,500,12100,10,1,33416778,5861,-21.50,6.24,12,0.97,-816.00,2812.00,19540,20240617,-10.24,7800,20231031,124.87,19540,-10.24,20240617,8070,117.35,20240118,19540,-10.24,20240617,7800,124.87,20231031,2.82,N,059090,500,167 억,,2776779,N,N,163,N,00,N
20240617,160528,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,16810,-90,5,-0.53,146840009980,8081851,951.27,17100,19540,16350,21950,11830,16900,18169.21,8.07,0,110621,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,5617,-20.60,5.98,12,24.19,-816.00,2812.00,19540,20240617,-13.97,7800,20231031,115.51,19540,-13.97,20240617,8070,108.30,20240118,19540,-13.97,20240617,7800,115.51,20231031,2.80,N,059090,500,167 억,,2695991,N,N,163,N,00,N
20240617,150532,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,16890,-10,5,-0.06,144781333790,7959436,936.86,17100,19540,16350,21950,11830,16900,18189.90,8.07,0,98582,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,5644,-20.70,6.01,12,23.82,-816.00,2812.00,19540,20240617,-13.56,7800,20231031,116.54,19540,-13.56,20240617,8070,109.29,20240118,19540,-13.56,20240617,7800,116.54,20231031,2.80,N,059090,500,167 억,,2695991,N,N,278,N,00,N
20240617,140526,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,16960,60,2,0.36,140771189960,7722943,909.02,17100,19540,16350,21950,11830,16900,18227.66,8.07,0,123792,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,5667,-20.78,6.03,12,23.11,-816.00,2812.00,19540,20240617,-13.20,7800,20231031,117.44,19540,-13.20,20240617,8070,110.16,20240118,19540,-13.20,20240617,7800,117.44,20231031,2.80,N,059090,500,167 억,,2695991,N,N,278,N,00,N
20240617,130526,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,17250,350,2,2.07,136282455590,7457991,877.84,17100,19540,16350,21950,11830,16900,18273.35,8.07,0,114914,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,5764,-21.14,6.13,12,22.32,-816.00,2812.00,19540,20240617,-11.72,7800,20231031,121.15,19540,-11.72,20240617,8070,113.75,20240118,19540,-11.72,20240617,7800,121.15,20231031,2.80,N,059090,500,167 억,,2695991,N,N,278,N,00,N
20240617,120528,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,16610,-290,5,-1.72,127261689860,6925419,815.15,17100,19540,16350,21950,11830,16900,18376.03,8.07,0,140389,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,5551,-20.36,5.91,12,20.72,-816.00,2812.00,19540,20240617,-14.99,7800,20231031,112.95,19540,-14.99,20240617,8070,105.82,20240118,19540,-14.99,20240617,7800,112.95,20231031,2.80,N,059090,500,167 억,,2695991,N,N,278,N,00,N
20240617,110523,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,17990,1090,2,6.45,100852451910,5379239,633.16,17100,19540,16990,21950,11830,16900,18748.46,8.07,0,388676,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,6012,-22.05,6.40,12,16.10,-816.00,2812.00,19540,20240617,-7.93,7800,20231031,130.64,19540,-7.93,20240617,8070,122.92,20240118,19540,-7.93,20240617,7800,130.64,20231031,2.80,N,059090,500,167 억,,2695991,N,N,278,N,00,N
20240617,100525,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,19010,2110,2,12.49,56867927690,3064040,360.65,17100,19200,16990,21950,11830,16900,18559.79,8.07,0,380784,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,6353,-23.30,6.76,12,9.17,-816.00,2812.00,19200,20240617,-0.99,7800,20231031,143.72,19200,-0.99,20240617,8070,135.56,20240118,19200,-0.99,20240617,7800,143.72,20231031,2.80,N,059090,500,167 억,,2695991,N,N,278,N,00,N
20240617,090527,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17440,540,2,3.20,1661852650,96415,11.35,17100,17440,16990,21950,11830,16900,17236.46,8.07,0,25194,17600,17250,16780,16430,15960,17015,16195,167,5050,500,12160,10,1,33416778,5828,-21.37,6.20,12,0.29,-816.00,2812.00,18250,20240528,-4.44,7800,20231031,123.59,18250,-4.44,20240528,8070,116.11,20240118,18250,-4.44,20240528,7800,123.59,20231031,2.80,N,059090,500,167 억,,2695991,N,N,278,N,00,N
20240614,160442,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16900,-50,5,-0.29,13980463900,836526,54.79,17010,17130,16310,22000,11870,16950,16712.29,7.95,0,-45969,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5647,-20.71,6.01,12,2.50,-816.00,2812.00,18250,20240528,-7.40,7800,20231031,116.67,18250,-7.40,20240528,8070,109.42,20240118,18250,-7.40,20240528,7800,116.67,20231031,2.71,N,059090,500,167 억,,2656565,N,N,278,N,00,N
20240614,150444,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16900,-50,5,-0.29,13201650240,790499,51.78,17010,17130,16310,22000,11870,16950,16700.23,7.95,0,-35391,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5647,-20.71,6.01,12,2.37,-816.00,2812.00,18250,20240528,-7.40,7800,20231031,116.67,18250,-7.40,20240528,8070,109.42,20240118,18250,-7.40,20240528,7800,116.67,20231031,2.71,N,059090,500,167 억,,2656565,N,N,775,N,00,N
20240614,140443,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16900,-50,5,-0.29,10861674760,651795,42.69,17010,17130,16310,22000,11870,16950,16664.01,7.95,0,-40924,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5647,-20.71,6.01,12,1.95,-816.00,2812.00,18250,20240528,-7.40,7800,20231031,116.67,18250,-7.40,20240528,8070,109.42,20240118,18250,-7.40,20240528,7800,116.67,20231031,2.71,N,059090,500,167 억,,2656565,N,N,775,N,00,N
20240614,130443,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16720,-230,5,-1.36,9297524580,558494,36.58,17010,17130,16310,22000,11870,16950,16647.19,7.95,0,-36504,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5587,-20.49,5.95,12,1.67,-816.00,2812.00,18250,20240528,-8.38,7800,20231031,114.36,18250,-8.38,20240528,8070,107.19,20240118,18250,-8.38,20240528,7800,114.36,20231031,2.71,N,059090,500,167 억,,2656565,N,N,775,N,00,N
20240614,120447,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16770,-180,5,-1.06,8370694380,502935,32.94,17010,17130,16310,22000,11870,16950,16643.35,7.95,0,-26653,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5604,-20.55,5.96,12,1.51,-816.00,2812.00,18250,20240528,-8.11,7800,20231031,115.00,18250,-8.11,20240528,8070,107.81,20240118,18250,-8.11,20240528,7800,115.00,20231031,2.71,N,059090,500,167 억,,2656565,N,N,775,N,00,N
20240614,110518,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16370,-580,5,-3.42,6532616820,392173,25.69,17010,17130,16310,22000,11870,16950,16657.07,7.95,0,-35639,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5470,-20.06,5.82,12,1.17,-816.00,2812.00,18250,20240528,-10.30,7800,20231031,109.87,18250,-10.30,20240528,8070,102.85,20240118,18250,-10.30,20240528,7800,109.87,20231031,2.71,N,059090,500,167 억,,2656565,N,N,775,N,00,N
20240614,100517,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16610,-340,5,-2.01,3618052040,214985,14.08,17010,17130,16600,22000,11870,16950,16829.01,7.95,0,-25849,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5551,-20.36,5.91,12,0.64,-816.00,2812.00,18250,20240528,-8.99,7800,20231031,112.95,18250,-8.99,20240528,8070,105.82,20240118,18250,-8.99,20240528,7800,112.95,20231031,2.71,N,059090,500,167 억,,2656565,N,N,775,N,00,N
20240614,090520,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17030,80,2,0.47,406604350,23862,1.56,17010,17130,16960,22000,11870,16950,17041.96,7.95,0,1550,18803,17876,17253,16326,15703,17565,16015,167,5050,500,12200,10,1,33416778,5691,-20.87,6.06,12,0.07,-816.00,2812.00,18250,20240528,-6.68,7800,20231031,118.33,18250,-6.68,20240528,8070,111.03,20240118,18250,-6.68,20240528,7800,118.33,20231031,2.71,N,059090,500,167 억,,2656565,N,N,775,N,00,N
20240613,160513,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16950,-490,5,-2.81,26129812840,1511719,150.61,17800,18180,16630,22650,12210,17440,17285.12,8.24,0,-98622,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5664,-20.77,6.03,12,4.52,-816.00,2812.00,18250,20240528,-7.12,7800,20231031,117.31,18250,-7.12,20240528,8070,110.04,20240118,18250,-7.12,20240528,7800,117.31,20231031,2.67,N,059090,500,167 억,,2755005,N,N,773,N,00,N
20240613,150523,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17070,-370,5,-2.12,25138555790,1453358,144.79,17800,18180,16630,22650,12210,17440,17296.88,8.24,0,-92291,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5704,-20.92,6.07,12,4.35,-816.00,2812.00,18250,20240528,-6.47,7800,20231031,118.85,18250,-6.47,20240528,8070,111.52,20240118,18250,-6.47,20240528,7800,118.85,20231031,2.67,N,059090,500,167 억,,2755005,N,N,255,N,00,N
20240613,140517,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16850,-590,5,-3.38,22701796620,1310389,130.55,17800,18180,16630,22650,12210,17440,17324.47,8.24,0,-65294,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5631,-20.65,5.99,12,3.92,-816.00,2812.00,18250,20240528,-7.67,7800,20231031,116.03,18250,-7.67,20240528,8070,108.80,20240118,18250,-7.67,20240528,7800,116.03,20231031,2.67,N,059090,500,167 억,,2755005,N,N,255,N,00,N
20240613,130517,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17150,-290,5,-1.66,17623337270,1008946,100.52,17800,18180,16850,22650,12210,17440,17467.08,8.24,0,-41574,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5731,-21.02,6.10,12,3.02,-816.00,2812.00,18250,20240528,-6.03,7800,20231031,119.87,18250,-6.03,20240528,8070,112.52,20240118,18250,-6.03,20240528,7800,119.87,20231031,2.67,N,059090,500,167 억,,2755005,N,N,255,N,00,N
20240613,120519,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17280,-160,5,-0.92,15579597410,889852,88.65,17800,18180,16850,22650,12210,17440,17508.08,8.24,0,-17586,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5774,-21.18,6.15,12,2.66,-816.00,2812.00,18250,20240528,-5.32,7800,20231031,121.54,18250,-5.32,20240528,8070,114.13,20240118,18250,-5.32,20240528,7800,121.54,20231031,2.67,N,059090,500,167 억,,2755005,N,N,255,N,00,N
20240613,110512,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17270,-170,5,-0.97,14297135070,815585,81.25,17800,18180,16850,22650,12210,17440,17529.91,8.24,0,-7191,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5771,-21.16,6.14,12,2.44,-816.00,2812.00,18250,20240528,-5.37,7800,20231031,121.41,18250,-5.37,20240528,8070,114.00,20240118,18250,-5.37,20240528,7800,121.41,20231031,2.67,N,059090,500,167 억,,2755005,N,N,255,N,00,N
20240613,100514,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17490,50,2,0.29,12077892730,687779,68.52,17800,18180,16850,22650,12210,17440,17560.72,8.24,0,2158,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5845,-21.43,6.22,12,2.06,-816.00,2812.00,18250,20240528,-4.16,7800,20231031,124.23,18250,-4.16,20240528,8070,116.73,20240118,18250,-4.16,20240528,7800,124.23,20231031,2.67,N,059090,500,167 억,,2755005,N,N,255,N,00,N
20240613,090519,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17830,390,2,2.24,3456952670,192407,19.17,17800,18180,17780,22650,12210,17440,17966.88,8.24,0,-10744,18046,17742,17216,16912,16386,17895,17065,167,5210,500,12550,10,1,33416778,5958,-21.85,6.34,12,0.58,-816.00,2812.00,18250,20240528,-2.30,7800,20231031,128.59,18250,-2.30,20240528,8070,120.94,20240118,18250,-2.30,20240528,7800,128.59,20231031,2.67,N,059090,500,167 억,,2755005,N,N,255,N,00,N
20240612,160509,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17440,250,2,1.45,16834937200,980693,69.04,17110,17520,16690,22300,12040,17190,17165.88,8.24,0,-3374,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5828,-21.37,6.20,12,2.93,-816.00,2812.00,18250,20240528,-4.44,7800,20231031,123.59,18250,-4.44,20240528,8070,116.11,20240118,18250,-4.44,20240528,7800,123.59,20231031,2.69,N,059090,500,167 억,,2753162,N,N,255,N,00,N
20240612,150517,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17510,320,2,1.86,15937671890,929348,65.43,17110,17520,16690,22300,12040,17190,17149.30,8.24,0,-3000,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5851,-21.46,6.23,12,2.78,-816.00,2812.00,18250,20240528,-4.05,7800,20231031,124.49,18250,-4.05,20240528,8070,116.98,20240118,18250,-4.05,20240528,7800,124.49,20231031,2.69,N,059090,500,167 억,,2753162,N,N,161,N,00,N
20240612,140513,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17340,150,2,0.87,11434193330,671284,47.26,17110,17500,16690,22300,12040,17190,17033.27,8.24,0,328,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5794,-21.25,6.17,12,2.01,-816.00,2812.00,18250,20240528,-4.99,7800,20231031,122.31,18250,-4.99,20240528,8070,114.87,20240118,18250,-4.99,20240528,7800,122.31,20231031,2.69,N,059090,500,167 억,,2753162,N,N,161,N,00,N
20240612,130512,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17250,60,2,0.35,9395217200,552890,38.92,17110,17500,16690,22300,12040,17190,16992.85,8.24,0,-7120,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5764,-21.14,6.13,12,1.65,-816.00,2812.00,18250,20240528,-5.48,7800,20231031,121.15,18250,-5.48,20240528,8070,113.75,20240118,18250,-5.48,20240528,7800,121.15,20231031,2.69,N,059090,500,167 억,,2753162,N,N,161,N,00,N
20240612,120511,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16860,-330,5,-1.92,8206333820,483142,34.01,17110,17500,16690,22300,12040,17190,16985.26,8.24,0,-26222,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5634,-20.66,6.00,12,1.45,-816.00,2812.00,18250,20240528,-7.62,7800,20231031,116.15,18250,-7.62,20240528,8070,108.92,20240118,18250,-7.62,20240528,7800,116.15,20231031,2.69,N,059090,500,167 억,,2753162,N,N,161,N,00,N
20240612,110509,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17000,-190,5,-1.11,7202924350,423831,29.84,17110,17500,16690,22300,12040,17190,16994.70,8.24,0,-28925,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5681,-20.83,6.05,12,1.27,-816.00,2812.00,18250,20240528,-6.85,7800,20231031,117.95,18250,-6.85,20240528,8070,110.66,20240118,18250,-6.85,20240528,7800,117.95,20231031,2.69,N,059090,500,167 억,,2753162,N,N,161,N,00,N
20240612,100512,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17070,-120,5,-0.70,5716941070,336534,23.69,17110,17500,16690,22300,12040,17190,16987.58,8.24,0,-37670,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5704,-20.92,6.07,12,1.01,-816.00,2812.00,18250,20240528,-6.47,7800,20231031,118.85,18250,-6.47,20240528,8070,111.52,20240118,18250,-6.47,20240528,7800,118.85,20231031,2.69,N,059090,500,167 억,,2753162,N,N,161,N,00,N
20240612,090512,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16930,-260,5,-1.51,998692130,58861,4.14,17110,17110,16820,22300,12040,17190,16966.15,8.24,0,-14297,17976,17582,17116,16722,16256,17350,16490,167,5110,500,12370,10,1,33416778,5657,-20.75,6.02,12,0.18,-816.00,2812.00,18250,20240528,-7.23,7800,20231031,117.05,18250,-7.23,20240528,8070,109.79,20240118,18250,-7.23,20240528,7800,117.05,20231031,2.69,N,059090,500,167 억,,2753162,N,N,161,N,00,N
20240610,160506,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17140,1430,2,9.10,38281970140,2292112,129.78,15870,17230,15850,20400,11000,15710,16701.11,8.24,0,59763,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5728,-21.00,6.10,12,6.86,-816.00,2812.00,18250,20240528,-6.08,7800,20231031,119.74,18250,-6.08,20240528,8070,112.39,20240118,18250,-6.08,20240528,7800,119.74,20231031,2.69,N,059090,500,167 억,,2753952,N,N,275,N,00,N
20240610,150512,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17090,1380,2,8.78,34838702960,2091234,118.41,15870,17100,15850,20400,11000,15710,16659.40,8.24,0,95572,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5711,-20.94,6.08,12,6.26,-816.00,2812.00,18250,20240528,-6.36,7800,20231031,119.10,18250,-6.36,20240528,8070,111.77,20240118,18250,-6.36,20240528,7800,119.10,20231031,2.69,N,059090,500,167 억,,2753952,N,N,39,N,00,N
20240610,140508,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16920,1210,2,7.70,27829602930,1678523,95.04,15870,16940,15850,20400,11000,15710,16579.82,8.24,0,92899,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5654,-20.74,6.02,12,5.02,-816.00,2812.00,18250,20240528,-7.29,7800,20231031,116.92,18250,-7.29,20240528,8070,109.67,20240118,18250,-7.29,20240528,7800,116.92,20231031,2.69,N,059090,500,167 억,,2753952,N,N,39,N,00,N
20240610,130507,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16590,880,2,5.60,22674803180,1370932,77.62,15870,16900,15850,20400,11000,15710,16539.70,8.24,0,55846,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5544,-20.33,5.90,12,4.10,-816.00,2812.00,18250,20240528,-9.10,7800,20231031,112.69,18250,-9.10,20240528,8070,105.58,20240118,18250,-9.10,20240528,7800,112.69,20231031,2.69,N,059090,500,167 억,,2753952,N,N,39,N,00,N
20240610,120509,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16580,870,2,5.54,21048252840,1272932,72.08,15870,16900,15850,20400,11000,15710,16535.25,8.24,0,72448,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5541,-20.32,5.90,12,3.81,-816.00,2812.00,18250,20240528,-9.15,7800,20231031,112.56,18250,-9.15,20240528,8070,105.45,20240118,18250,-9.15,20240528,7800,112.56,20231031,2.69,N,059090,500,167 억,,2753952,N,N,39,N,00,N
20240610,110511,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16720,1010,2,6.43,19458769200,1177175,66.65,15870,16900,15850,20400,11000,15710,16530.06,8.24,0,69925,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5587,-20.49,5.95,12,3.52,-816.00,2812.00,18250,20240528,-8.38,7800,20231031,114.36,18250,-8.38,20240528,8070,107.19,20240118,18250,-8.38,20240528,7800,114.36,20231031,2.69,N,059090,500,167 억,,2753952,N,N,39,N,00,N
20240610,100507,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16760,1050,2,6.68,15949613000,966682,54.73,15870,16900,15850,20400,11000,15710,16499.34,8.24,0,88323,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5601,-20.54,5.96,12,2.89,-816.00,2812.00,18250,20240528,-8.16,7800,20231031,114.87,18250,-8.16,20240528,8070,107.68,20240118,18250,-8.16,20240528,7800,114.87,20231031,2.69,N,059090,500,167 억,,2753952,N,N,39,N,00,N
20240610,090513,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16110,400,2,2.55,1130346140,70748,4.01,15870,16150,15850,20400,11000,15710,15977.08,8.24,0,-787,16810,16260,15790,15240,14770,16535,15515,167,4690,500,11310,10,1,33416778,5383,-19.74,5.73,12,0.21,-816.00,2812.00,18250,20240528,-11.73,7800,20231031,106.54,18250,-11.73,20240528,8070,99.63,20240118,18250,-11.73,20240528,7800,106.54,20231031,2.69,N,059090,500,167 억,,2753952,N,N,39,N,00,N
20240607,160523,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15710,190,2,1.22,27668346480,1742586,257.94,15700,16340,15320,20150,10870,15520,15878.12,8.45,0,-70194,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5250,-19.25,5.59,12,5.21,-816.00,2812.00,18250,20240528,-13.92,7800,20231031,101.41,18250,-13.92,20240528,8070,94.67,20240118,18250,-13.92,20240528,7800,101.41,20231031,2.71,N,059090,500,167 억,,2822426,N,N,39,N,00,N
20240607,150528,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15810,290,2,1.87,26616213620,1675695,248.03,15700,16340,15320,20150,10870,15520,15883.69,8.45,0,-49070,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5283,-19.38,5.62,12,5.01,-816.00,2812.00,18250,20240528,-13.37,7800,20231031,102.69,18250,-13.37,20240528,8070,95.91,20240118,18250,-13.37,20240528,7800,102.69,20231031,2.71,N,059090,500,167 억,,2822426,N,N,34,N,00,N
20240607,140525,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15820,300,2,1.93,23739792740,1494057,221.15,15700,16340,15320,20150,10870,15520,15889.48,8.45,0,-10348,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5287,-19.39,5.63,12,4.47,-816.00,2812.00,18250,20240528,-13.32,7800,20231031,102.82,18250,-13.32,20240528,8070,96.03,20240118,18250,-13.32,20240528,7800,102.82,20231031,2.71,N,059090,500,167 억,,2822426,N,N,34,N,00,N
20240607,130520,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15640,120,2,0.77,20703666930,1300370,192.48,15700,16340,15320,20150,10870,15520,15921.37,8.45,0,-24443,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5226,-19.17,5.56,12,3.89,-816.00,2812.00,18250,20240528,-14.30,7800,20231031,100.51,18250,-14.30,20240528,8070,93.80,20240118,18250,-14.30,20240528,7800,100.51,20231031,2.71,N,059090,500,167 억,,2822426,N,N,34,N,00,N
20240607,120524,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15590,70,2,0.45,17486104660,1095104,162.10,15700,16340,15320,20150,10870,15520,15967.53,8.45,0,18785,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5210,-19.11,5.54,12,3.28,-816.00,2812.00,18250,20240528,-14.58,7800,20231031,99.87,18250,-14.58,20240528,8070,93.18,20240118,18250,-14.58,20240528,7800,99.87,20231031,2.71,N,059090,500,167 억,,2822426,N,N,34,N,00,N
20240607,110522,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16020,500,2,3.22,14021227590,876025,129.67,15700,16340,15320,20150,10870,15520,16005.51,8.45,0,77836,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5353,-19.63,5.70,12,2.62,-816.00,2812.00,18250,20240528,-12.22,7800,20231031,105.38,18250,-12.22,20240528,8070,98.51,20240118,18250,-12.22,20240528,7800,105.38,20231031,2.71,N,059090,500,167 억,,2822426,N,N,34,N,00,N
20240607,100523,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16000,480,2,3.09,8423535030,531345,78.65,15700,16250,15320,20150,10870,15520,15853.23,8.45,0,79972,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5347,-19.61,5.69,12,1.59,-816.00,2812.00,18250,20240528,-12.33,7800,20231031,105.13,18250,-12.33,20240528,8070,98.27,20240118,18250,-12.33,20240528,7800,105.13,20231031,2.71,N,059090,500,167 억,,2822426,N,N,34,N,00,N
20240607,090522,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15500,-20,5,-0.13,805469750,51775,7.66,15700,15720,15390,20150,10870,15520,15557.12,8.45,0,1367,16660,16090,15770,15200,14880,15930,15040,167,4630,500,11170,10,1,33416778,5180,-19.00,5.51,12,0.15,-816.00,2812.00,18250,20240528,-15.07,7800,20231031,98.72,18250,-15.07,20240528,8070,92.07,20240118,18250,-15.07,20240528,7800,98.72,20231031,2.71,N,059090,500,167 억,,2822426,N,N,34,N,00,N
20240605,160520,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15520,-480,5,-3.00,10533827070,668118,102.97,16140,16340,15450,20800,11200,16000,15767.88,8.43,0,7413,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5186,-19.02,5.52,12,2.00,-816.00,2812.00,18250,20240528,-14.96,7800,20231031,98.97,18250,-14.96,20240528,8070,92.32,20240118,18250,-14.96,20240528,7800,98.97,20231031,2.78,N,059090,500,167 억,,2815899,N,N,1,N,00,N
20240605,150518,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15630,-370,5,-2.31,9730917910,616515,95.01,16140,16340,15450,20800,11200,16000,15783.75,8.43,0,3637,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5223,-19.15,5.56,12,1.84,-816.00,2812.00,18250,20240528,-14.36,7800,20231031,100.38,18250,-14.36,20240528,8070,93.68,20240118,18250,-14.36,20240528,7800,100.38,20231031,2.78,N,059090,500,167 억,,2815899,N,N,14,N,00,N
20240605,140520,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15800,-200,5,-1.25,8313049840,526055,81.07,16140,16340,15450,20800,11200,16000,15802.62,8.43,0,1189,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5280,-19.36,5.62,12,1.57,-816.00,2812.00,18250,20240528,-13.42,7800,20231031,102.56,18250,-13.42,20240528,8070,95.79,20240118,18250,-13.42,20240528,7800,102.56,20231031,2.78,N,059090,500,167 억,,2815899,N,N,14,N,00,N
20240605,130521,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15750,-250,5,-1.56,7802248860,493708,76.09,16140,16340,15450,20800,11200,16000,15803.37,8.43,0,-3278,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5263,-19.30,5.60,12,1.48,-816.00,2812.00,18250,20240528,-13.70,7800,20231031,101.92,18250,-13.70,20240528,8070,95.17,20240118,18250,-13.70,20240528,7800,101.92,20231031,2.78,N,059090,500,167 억,,2815899,N,N,14,N,00,N
20240605,120520,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15820,-180,5,-1.12,7356575260,465450,71.73,16140,16340,15450,20800,11200,16000,15805.30,8.43,0,305,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5287,-19.39,5.63,12,1.39,-816.00,2812.00,18250,20240528,-13.32,7800,20231031,102.82,18250,-13.32,20240528,8070,96.03,20240118,18250,-13.32,20240528,7800,102.82,20231031,2.78,N,059090,500,167 억,,2815899,N,N,14,N,00,N
20240605,110521,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15830,-170,5,-1.06,6727279340,425667,65.60,16140,16340,15450,20800,11200,16000,15804.09,8.43,0,-4846,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5290,-19.40,5.63,12,1.27,-816.00,2812.00,18250,20240528,-13.26,7800,20231031,102.95,18250,-13.26,20240528,8070,96.16,20240118,18250,-13.26,20240528,7800,102.95,20231031,2.78,N,059090,500,167 억,,2815899,N,N,14,N,00,N
20240605,100521,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15470,-530,5,-3.31,5243878420,331045,51.02,16140,16340,15450,20800,11200,16000,15840.38,8.43,0,-44014,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5170,-18.96,5.50,12,0.99,-816.00,2812.00,18250,20240528,-15.23,7800,20231031,98.33,18250,-15.23,20240528,8070,91.70,20240118,18250,-15.23,20240528,7800,98.33,20231031,2.78,N,059090,500,167 억,,2815899,N,N,14,N,00,N
20240605,090520,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16010,10,2,0.06,334777210,20855,3.21,16140,16140,15970,20800,11200,16000,16052.61,8.43,0,-1287,16820,16410,16130,15720,15440,16270,15580,167,4800,500,11520,10,1,33416778,5350,-19.62,5.69,12,0.06,-816.00,2812.00,18250,20240528,-12.27,7800,20231031,105.26,18250,-12.27,20240528,8070,98.39,20240118,18250,-12.27,20240528,7800,105.26,20231031,2.78,N,059090,500,167 억,,2815899,N,N,14,N,00,N
20240604,160516,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16000,-150,5,-0.93,10101042200,626946,38.35,16420,16540,15850,20950,11310,16150,16111.94,8.51,0,-6371,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5347,-19.61,5.69,12,1.88,-816.00,2812.00,18250,20240528,-12.33,7800,20231031,105.13,18250,-12.33,20240528,8070,98.27,20240118,18250,-12.33,20240528,7800,105.13,20231031,2.75,N,059090,500,167 억,,2843834,N,N,14,N,00,N
20240604,150516,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16060,-90,5,-0.56,9548560170,592527,36.25,16420,16540,15850,20950,11310,16150,16114.98,8.51,0,-13599,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5367,-19.68,5.71,12,1.77,-816.00,2812.00,18250,20240528,-12.00,7800,20231031,105.90,18250,-12.00,20240528,8070,99.01,20240118,18250,-12.00,20240528,7800,105.90,20231031,2.75,N,059090,500,167 억,,2843834,N,N,121,N,00,N
20240604,140518,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15910,-240,5,-1.49,8329136820,516721,31.61,16420,16540,15850,20950,11310,16150,16119.21,8.51,0,-22822,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5317,-19.50,5.66,12,1.55,-816.00,2812.00,18250,20240528,-12.82,7800,20231031,103.97,18250,-12.82,20240528,8070,97.15,20240118,18250,-12.82,20240528,7800,103.97,20231031,2.75,N,059090,500,167 억,,2843834,N,N,121,N,00,N
20240604,130516,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16010,-140,5,-0.87,7179057800,444492,27.19,16420,16540,15900,20950,11310,16150,16151.15,8.51,0,-10847,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5350,-19.62,5.69,12,1.33,-816.00,2812.00,18250,20240528,-12.27,7800,20231031,105.26,18250,-12.27,20240528,8070,98.39,20240118,18250,-12.27,20240528,7800,105.26,20231031,2.75,N,059090,500,167 억,,2843834,N,N,121,N,00,N
20240604,120514,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15960,-190,5,-1.18,6543376010,404647,24.76,16420,16540,15900,20950,11310,16150,16170.58,8.51,0,-12379,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5333,-19.56,5.68,12,1.21,-816.00,2812.00,18250,20240528,-12.55,7800,20231031,104.62,18250,-12.55,20240528,8070,97.77,20240118,18250,-12.55,20240528,7800,104.62,20231031,2.75,N,059090,500,167 억,,2843834,N,N,121,N,00,N
20240604,110512,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16090,-60,5,-0.37,5695707970,351707,21.52,16420,16540,15900,20950,11310,16150,16194.47,8.51,0,-10324,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5377,-19.72,5.72,12,1.05,-816.00,2812.00,18250,20240528,-11.84,7800,20231031,106.28,18250,-11.84,20240528,8070,99.38,20240118,18250,-11.84,20240528,7800,106.28,20231031,2.75,N,059090,500,167 억,,2843834,N,N,121,N,00,N
20240604,100515,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16180,30,2,0.19,4747381570,292909,17.92,16420,16540,15900,20950,11310,16150,16207.70,8.51,0,-8942,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5407,-19.83,5.75,12,0.88,-816.00,2812.00,18250,20240528,-11.34,7800,20231031,107.44,18250,-11.34,20240528,8070,100.50,20240118,18250,-11.34,20240528,7800,107.44,20231031,2.75,N,059090,500,167 억,,2843834,N,N,121,N,00,N
20240604,090515,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16270,120,2,0.74,1116784720,68077,4.16,16420,16540,16240,20950,11310,16150,16404.73,8.51,0,-4641,17570,16860,16030,15320,14490,16445,14905,167,4800,500,11620,10,1,33416778,5437,-19.94,5.79,12,0.20,-816.00,2812.00,18250,20240528,-10.85,7800,20231031,108.59,18250,-10.85,20240528,8070,101.61,20240118,18250,-10.85,20240528,7800,108.59,20231031,2.75,N,059090,500,167 억,,2843834,N,N,121,N,00,N
20240603,160509,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16150,-370,5,-2.24,25441981030,1604524,122.42,16360,16740,15200,21450,11570,16520,15855.65,8.29,0,73636,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5397,-19.79,5.74,12,4.80,-816.00,2812.00,18250,20240528,-11.51,7800,20231031,107.05,18250,-11.51,20240528,8070,100.12,20240118,18250,-11.51,20240528,7800,107.05,20231031,2.72,N,059090,500,167 억,,2771670,N,N,121,N,00,N
20240603,150511,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16170,-350,5,-2.12,24754807990,1561988,119.18,16360,16740,15200,21450,11570,16520,15847.56,8.29,0,68109,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5403,-19.82,5.75,12,4.67,-816.00,2812.00,18250,20240528,-11.40,7800,20231031,107.31,18250,-11.40,20240528,8070,100.37,20240118,18250,-11.40,20240528,7800,107.31,20231031,2.72,N,059090,500,167 억,,2771670,N,N,6,N,00,N
20240603,140508,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16250,-270,5,-1.63,23354288580,1475621,112.59,16360,16740,15200,21450,11570,16520,15825.98,8.29,0,69414,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5430,-19.91,5.78,12,4.42,-816.00,2812.00,18250,20240528,-10.96,7800,20231031,108.33,18250,-10.96,20240528,8070,101.36,20240118,18250,-10.96,20240528,7800,108.33,20231031,2.72,N,059090,500,167 억,,2771670,N,N,6,N,00,N
20240603,130510,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16100,-420,5,-2.54,21685045710,1372398,104.71,16360,16740,15200,21450,11570,16520,15799.98,8.29,0,67153,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5380,-19.73,5.73,12,4.11,-816.00,2812.00,18250,20240528,-11.78,7800,20231031,106.41,18250,-11.78,20240528,8070,99.50,20240118,18250,-11.78,20240528,7800,106.41,20231031,2.72,N,059090,500,167 억,,2771670,N,N,6,N,00,N
20240603,120510,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16040,-480,5,-2.91,20150786380,1276928,97.43,16360,16740,15200,21450,11570,16520,15779.72,8.29,0,52477,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5360,-19.66,5.70,12,3.82,-816.00,2812.00,18250,20240528,-12.11,7800,20231031,105.64,18250,-12.11,20240528,8070,98.76,20240118,18250,-12.11,20240528,7800,105.64,20231031,2.72,N,059090,500,167 억,,2771670,N,N,6,N,00,N
20240603,110507,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15530,-990,5,-5.99,17018434250,1080140,82.41,16360,16740,15200,21450,11570,16520,15754.60,8.29,0,-27280,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5190,-19.03,5.52,12,3.23,-816.00,2812.00,18250,20240528,-14.90,7800,20231031,99.10,18250,-14.90,20240528,8070,92.44,20240118,18250,-14.90,20240528,7800,99.10,20231031,2.72,N,059090,500,167 억,,2771670,N,N,6,N,00,N
20240603,100505,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15350,-1170,5,-7.08,11846672490,746412,56.95,16360,16740,15350,21450,11570,16520,15870.06,8.29,0,-59466,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5129,-18.81,5.46,12,2.23,-816.00,2812.00,18250,20240528,-15.89,7800,20231031,96.79,18250,-15.89,20240528,8070,90.21,20240118,18250,-15.89,20240528,7800,96.79,20231031,2.72,N,059090,500,167 억,,2771670,N,N,6,N,00,N
20240603,090504,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16670,150,2,0.91,1003072160,60897,4.65,16360,16690,16320,21450,11570,16520,16470.28,8.29,0,-4705,17320,16920,16510,16110,15700,17120,16310,167,4930,500,11890,10,1,33416778,5571,-20.43,5.93,12,0.18,-816.00,2812.00,18250,20240528,-8.66,7800,20231031,113.72,18250,-8.66,20240528,8070,106.57,20240118,18250,-8.66,20240528,7800,113.72,20231031,2.72,N,059090,500,167 억,,2771670,N,N,6,N,00,N