KissMeData/092870/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18510	820	2	4.64	5854625770	320663	244.31	17570	18540	17570	22950	12390	17690	18257.14	0.68	26731	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	2008	41.13	1.32	12	2.96	450.00	13985.00	33869	20240402	-45.35	10332	20231205	79.15	33869	-45.35	20240402	14179	30.55	20240206	35400	-47.71	20240402	10800	71.39	20231205	7.47	N	092870	500	54 억	73999	N	N	75	N	N
3	20240628	150753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18460	770	2	4.35	5535120670	303393	231.15	17570	18540	17570	22950	12390	17690	18244.08	0.68	25480	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	2003	41.02	1.32	12	2.80	450.00	13985.00	33869	20240402	-45.50	10332	20231205	78.67	33869	-45.50	20240402	14179	30.19	20240206	35400	-47.85	20240402	10800	70.93	20231205	7.47	N	092870	500	54 억	73999	N	N	22	N	N
4	20240628	140752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18400	710	2	4.01	4914211240	269707	205.48	17570	18540	17570	22950	12390	17690	18220.57	0.68	23081	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	1996	40.89	1.32	12	2.49	450.00	13985.00	33869	20240402	-45.67	10332	20231205	78.09	33869	-45.67	20240402	14179	29.77	20240206	35400	-48.02	20240402	10800	70.37	20231205	7.47	N	092870	500	54 억	73999	N	N	22	N	N
5	20240628	130752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18270	580	2	3.28	4374148880	240396	183.15	17570	18460	17570	22950	12390	17690	18195.62	0.68	14900	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	1982	40.60	1.31	12	2.22	450.00	13985.00	33869	20240402	-46.06	10332	20231205	76.83	33869	-46.06	20240402	14179	28.85	20240206	35400	-48.39	20240402	10800	69.17	20231205	7.47	N	092870	500	54 억	73999	N	N	22	N	N
6	20240628	120751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18290	600	2	3.39	3898685970	214524	163.44	17570	18450	17570	22950	12390	17690	18173.68	0.68	16333	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	1984	40.64	1.31	12	1.98	450.00	13985.00	33869	20240402	-46.00	10332	20231205	77.02	33869	-46.00	20240402	14179	28.99	20240206	35400	-48.33	20240402	10800	69.35	20231205	7.47	N	092870	500	54 억	73999	N	N	22	N	N
7	20240628	110738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18410	720	2	4.07	3334202150	183738	139.99	17570	18450	17570	22950	12390	17690	18146.53	0.68	19597	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	1997	40.91	1.32	12	1.69	450.00	13985.00	33869	20240402	-45.64	10332	20231205	78.18	33869	-45.64	20240402	14179	29.84	20240206	35400	-47.99	20240402	10800	70.46	20231205	7.47	N	092870	500	54 억	73999	N	N	22	N	N
8	20240628	100735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18050	360	2	2.04	1704717200	94626	72.09	17570	18320	17570	22950	12390	17690	18015.35	0.68	10068	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	1958	40.11	1.29	12	0.87	450.00	13985.00	33869	20240402	-46.71	10332	20231205	74.70	33869	-46.71	20240402	14179	27.30	20240206	35400	-49.01	20240402	10800	67.13	20231205	7.47	N	092870	500	54 억	73999	N	N	22	N	N
9	20240628	090736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17600	-90	5	-0.51	96229090	5458	4.16	17570	17880	17570	22950	12390	17690	17630.73	0.68	-31	18296	17992	17636	17332	16976	18145	17485	54	5260	500	11320	10	1	10848797	1909	39.11	1.26	12	0.05	450.00	13985.00	33869	20240402	-48.04	10332	20231205	70.34	33869	-48.04	20240402	14179	24.13	20240206	35400	-50.28	20240402	10800	62.96	20231205	7.47	N	092870	500	54 억	73999	N	N	22	N	N
10	20240627	160731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17690	210	2	1.20	2263869610	128979	66.54	17560	17940	17280	22700	12240	17480	17551.79	0.69	-896	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1919	39.31	1.26	12	1.19	450.00	13985.00	33869	20240402	-47.77	10332	20231205	71.22	33869	-47.77	20240402	14179	24.76	20240206	35400	-50.03	20240402	10800	63.80	20231205	7.41	N	092870	500	54 억	74853	N	N	22	N	N
11	20240627	150738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17730	250	2	1.43	2143872410	122198	63.04	17560	17940	17280	22700	12240	17480	17544.30	0.69	-421	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1923	39.40	1.27	12	1.13	450.00	13985.00	33869	20240402	-47.65	10332	20231205	71.60	33869	-47.65	20240402	14179	25.04	20240206	35400	-49.92	20240402	10800	64.17	20231205	7.41	N	092870	500	54 억	74853	N	N	52	N	N
12	20240627	140734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17530	50	2	0.29	1763780820	100612	51.90	17560	17940	17280	22700	12240	17480	17530.57	0.69	-292	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1902	38.96	1.25	12	0.93	450.00	13985.00	33869	20240402	-48.24	10332	20231205	69.67	33869	-48.24	20240402	14179	23.63	20240206	35400	-50.48	20240402	10800	62.31	20231205	7.41	N	092870	500	54 억	74853	N	N	52	N	N
13	20240627	130734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17550	70	2	0.40	1539253550	87857	45.32	17560	17940	17280	22700	12240	17480	17520.03	0.69	-1012	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1904	39.00	1.25	12	0.81	450.00	13985.00	33869	20240402	-48.18	10332	20231205	69.86	33869	-48.18	20240402	14179	23.77	20240206	35400	-50.42	20240402	10800	62.50	20231205	7.41	N	092870	500	54 억	74853	N	N	52	N	N
14	20240627	120736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17540	60	2	0.34	1453103300	82944	42.79	17560	17940	17280	22700	12240	17480	17519.14	0.69	-717	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1903	38.98	1.25	12	0.76	450.00	13985.00	33869	20240402	-48.21	10332	20231205	69.76	33869	-48.21	20240402	14179	23.70	20240206	35400	-50.45	20240402	10800	62.41	20231205	7.41	N	092870	500	54 억	74853	N	N	52	N	N
15	20240627	110737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17570	90	2	0.51	1327165700	75766	39.09	17560	17940	17280	22700	12240	17480	17516.69	0.69	-493	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1906	39.04	1.26	12	0.70	450.00	13985.00	33869	20240402	-48.12	10332	20231205	70.05	33869	-48.12	20240402	14179	23.92	20240206	35400	-50.37	20240402	10800	62.69	20231205	7.41	N	092870	500	54 억	74853	N	N	52	N	N
16	20240627	100735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17680	200	2	1.14	1009819930	57675	29.75	17560	17940	17280	22700	12240	17480	17508.85	0.69	3407	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1918	39.29	1.26	12	0.53	450.00	13985.00	33869	20240402	-47.80	10332	20231205	71.12	33869	-47.80	20240402	14179	24.69	20240206	35400	-50.06	20240402	10800	63.70	20231205	7.41	N	092870	500	54 억	74853	N	N	52	N	N
17	20240627	090735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17460	-20	5	-0.11	418867750	23767	12.26	17560	17940	17410	22700	12240	17480	17624.52	0.69	-3076	18313	17896	17683	17266	17053	17790	17160	54	5220	500	11180	10	1	10848797	1894	38.80	1.25	12	0.22	450.00	13985.00	33869	20240402	-48.45	10332	20231205	68.99	33869	-48.45	20240402	14179	23.14	20240206	35400	-50.68	20240402	10800	61.67	20231205	7.41	N	092870	500	54 억	74853	N	N	52	N	N
18	20240626	160733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17480	-20	5	-0.11	3384572640	190642	100.33	17980	18100	17470	22750	12250	17500	17755.61	0.72	-3132	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1896	38.84	1.25	12	1.76	450.00	13985.00	33869	20240402	-48.39	10332	20231205	69.18	33869	-48.39	20240402	14179	23.28	20240206	35400	-50.62	20240402	10800	61.85	20231205	7.17	N	092870	500	54 억	77952	N	N	52	N	N
19	20240626	150735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17550	50	2	0.29	3116757190	175351	92.29	17980	18100	17470	22750	12250	17500	17774.46	0.72	-4572	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1904	39.00	1.25	12	1.62	450.00	13985.00	33869	20240402	-48.18	10332	20231205	69.86	33869	-48.18	20240402	14179	23.77	20240206	35400	-50.42	20240402	10800	62.50	20231205	7.17	N	092870	500	54 억	77952	N	N	529	N	N
20	20240626	140733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17540	40	2	0.23	2900097490	162999	85.78	17980	18100	17470	22750	12250	17500	17792.20	0.72	-2871	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1903	38.98	1.25	12	1.50	450.00	13985.00	33869	20240402	-48.21	10332	20231205	69.76	33869	-48.21	20240402	14179	23.70	20240206	35400	-50.45	20240402	10800	62.41	20231205	7.17	N	092870	500	54 억	77952	N	N	529	N	N
21	20240626	130735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17550	50	2	0.29	2618547000	147024	77.38	17980	18100	17470	22750	12250	17500	17810.43	0.72	-5762	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1904	39.00	1.25	12	1.36	450.00	13985.00	33869	20240402	-48.18	10332	20231205	69.86	33869	-48.18	20240402	14179	23.77	20240206	35400	-50.42	20240402	10800	62.50	20231205	7.17	N	092870	500	54 억	77952	N	N	529	N	N
22	20240626	120734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17590	90	2	0.51	2385359350	133716	70.37	17980	18100	17500	22750	12250	17500	17839.11	0.72	-5935	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1908	39.09	1.26	12	1.23	450.00	13985.00	33869	20240402	-48.06	10332	20231205	70.25	33869	-48.06	20240402	14179	24.06	20240206	35400	-50.31	20240402	10800	62.87	20231205	7.17	N	092870	500	54 억	77952	N	N	529	N	N
23	20240626	110734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17650	150	2	0.86	2046536650	114457	60.24	17980	18100	17520	22750	12250	17500	17880.55	0.72	-3289	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1915	39.22	1.26	12	1.06	450.00	13985.00	33869	20240402	-47.89	10332	20231205	70.83	33869	-47.89	20240402	14179	24.48	20240206	35400	-50.14	20240402	10800	63.43	20231205	7.17	N	092870	500	54 억	77952	N	N	529	N	N
24	20240626	100733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17690	190	2	1.09	1777427820	99277	52.25	17980	18100	17520	22750	12250	17500	17903.91	0.72	-2821	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1919	39.31	1.26	12	0.92	450.00	13985.00	33869	20240402	-47.77	10332	20231205	71.22	33869	-47.77	20240402	14179	24.76	20240206	35400	-50.03	20240402	10800	63.80	20231205	7.17	N	092870	500	54 억	77952	N	N	529	N	N
25	20240626	090734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17910	410	2	2.34	873531750	48622	25.59	17980	18100	17890	22750	12250	17500	17966.21	0.72	111	18333	17916	17433	17016	16533	18125	17225	54	5250	500	11200	10	1	10848797	1943	39.80	1.28	12	0.45	450.00	13985.00	33869	20240402	-47.12	10332	20231205	73.34	33869	-47.12	20240402	14179	26.31	20240206	35400	-49.41	20240402	10800	65.83	20231205	7.17	N	092870	500	54 억	77952	N	N	529	N	N
26	20240625	160732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17500	190	2	1.10	3226851460	184539	18.84	17010	17850	16950	22500	12120	17310	17485.97	0.67	4839	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1899	38.89	1.25	12	1.70	450.00	13985.00	33869	20240402	-48.33	10332	20231205	69.38	33869	-48.33	20240402	14179	23.42	20240206	35400	-50.56	20240402	10800	62.04	20231205	7.43	N	092870	500	54 억	73188	N	N	529	N	N
27	20240625	150729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17440	130	2	0.75	3057680970	174854	17.85	17010	17850	16950	22500	12120	17310	17487.07	0.67	4402	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1892	38.76	1.25	12	1.61	450.00	13985.00	33869	20240402	-48.51	10332	20231205	68.80	33869	-48.51	20240402	14179	23.00	20240206	35400	-50.73	20240402	10800	61.48	20231205	7.43	N	092870	500	54 억	73188	N	N	367	N	N
28	20240625	140733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17570	260	2	1.50	2821697090	161367	16.48	17010	17850	16950	22500	12120	17310	17486.22	0.67	3768	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1906	39.04	1.26	12	1.49	450.00	13985.00	33869	20240402	-48.12	10332	20231205	70.05	33869	-48.12	20240402	14179	23.92	20240206	35400	-50.37	20240402	10800	62.69	20231205	7.43	N	092870	500	54 억	73188	N	N	367	N	N
29	20240625	130734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17590	280	2	1.62	2413474920	138042	14.09	17010	17850	16950	22500	12120	17310	17483.64	0.67	2556	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1908	39.09	1.26	12	1.27	450.00	13985.00	33869	20240402	-48.06	10332	20231205	70.25	33869	-48.06	20240402	14179	24.06	20240206	35400	-50.31	20240402	10800	62.87	20231205	7.43	N	092870	500	54 억	73188	N	N	367	N	N
30	20240625	120736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17610	300	2	1.73	2101459910	120385	12.29	17010	17850	16950	22500	12120	17310	17456.18	0.67	-558	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1910	39.13	1.26	12	1.11	450.00	13985.00	33869	20240402	-48.01	10332	20231205	70.44	33869	-48.01	20240402	14179	24.20	20240206	35400	-50.25	20240402	10800	63.06	20231205	7.43	N	092870	500	54 억	73188	N	N	367	N	N
31	20240625	110735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17700	390	2	2.25	1523148890	87703	8.95	17010	17720	16950	22500	12120	17310	17367.13	0.67	3326	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1920	39.33	1.27	12	0.81	450.00	13985.00	33869	20240402	-47.74	10332	20231205	71.31	33869	-47.74	20240402	14179	24.83	20240206	35400	-50.00	20240402	10800	63.89	20231205	7.43	N	092870	500	54 억	73188	N	N	367	N	N
32	20240625	100733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	90	2	0.52	1072573360	62051	6.34	17010	17570	16950	22500	12120	17310	17285.35	0.67	1422	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1888	38.67	1.24	12	0.57	450.00	13985.00	33869	20240402	-48.63	10332	20231205	68.41	33869	-48.63	20240402	14179	22.72	20240206	35400	-50.85	20240402	10800	61.11	20231205	7.43	N	092870	500	54 억	73188	N	N	367	N	N
33	20240625	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17320	10	2	0.06	240477910	14094	1.44	17010	17480	16950	22500	12120	17310	17062.20	0.67	3232	20443	18876	17723	16156	15003	19660	16940	54	5190	500	11070	10	1	10848797	1879	38.49	1.24	12	0.13	450.00	13985.00	33869	20240402	-48.86	10332	20231205	67.63	33869	-48.86	20240402	14179	22.15	20240206	35400	-51.07	20240402	10800	60.37	20231205	7.43	N	092870	500	54 억	73188	N	N	367	N	N
34	20240624	160730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17310	-80	5	-0.46	17883703260	973394	415.24	17100	19290	16570	22600	12180	17390	18373.37	0.68	-296	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	1878	38.47	1.24	12	8.97	450.00	13985.00	33869	20240402	-48.89	10332	20231205	67.54	33869	-48.89	20240402	14179	22.08	20240206	35400	-51.10	20240402	10800	60.28	20231205	7.48	N	092870	500	54 억	73306	N	N	367	N	N
35	20240624	150731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17610	220	2	1.27	17431829910	947422	404.16	17100	19290	16570	22600	12180	17390	18399.31	0.68	-3894	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	1910	39.13	1.26	12	8.73	450.00	13985.00	33869	20240402	-48.01	10332	20231205	70.44	33869	-48.01	20240402	14179	24.20	20240206	35400	-50.25	20240402	10800	63.06	20231205	7.48	N	092870	500	54 억	73306	N	N	0	N	N
36	20240624	140732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17660	270	2	1.55	16923464650	918516	391.83	17100	19290	16570	22600	12180	17390	18424.88	0.68	-4745	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	1916	39.24	1.26	12	8.47	450.00	13985.00	33869	20240402	-47.86	10332	20231205	70.93	33869	-47.86	20240402	14179	24.55	20240206	35400	-50.11	20240402	10800	63.52	20231205	7.48	N	092870	500	54 억	73306	N	N	0	N	N
37	20240624	130729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17700	310	2	1.78	16492194220	894091	381.41	17100	19290	16570	22600	12180	17390	18445.86	0.68	-4243	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	1920	39.33	1.27	12	8.24	450.00	13985.00	33869	20240402	-47.74	10332	20231205	71.31	33869	-47.74	20240402	14179	24.83	20240206	35400	-50.00	20240402	10800	63.89	20231205	7.48	N	092870	500	54 억	73306	N	N	0	N	N
38	20240624	120730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17810	420	2	2.42	16102071360	872079	372.02	17100	19290	16570	22600	12180	17390	18464.10	0.68	-4320	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	1932	39.58	1.27	12	8.04	450.00	13985.00	33869	20240402	-47.42	10332	20231205	72.38	33869	-47.42	20240402	14179	25.61	20240206	35400	-49.69	20240402	10800	64.91	20231205	7.48	N	092870	500	54 억	73306	N	N	0	N	N
39	20240624	110733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17820	430	2	2.47	15456208610	835840	356.56	17100	19290	16570	22600	12180	17390	18491.93	0.68	-4312	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	1933	39.60	1.27	12	7.70	450.00	13985.00	33869	20240402	-47.39	10332	20231205	72.47	33869	-47.39	20240402	14179	25.68	20240206	35400	-49.66	20240402	10800	65.00	20231205	7.48	N	092870	500	54 억	73306	N	N	0	N	N
40	20240624	100730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18680	1290	2	7.42	2278955340	130142	55.52	17100	18800	16570	22600	12180	17390	17511.37	0.68	3383	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	2027	41.51	1.34	12	1.20	450.00	13985.00	33869	20240402	-44.85	10332	20231205	80.80	33869	-44.85	20240402	14179	31.74	20240206	35400	-47.23	20240402	10800	72.96	20231205	7.48	N	092870	500	54 억	73306	N	N	0	N	N
41	20240624	090731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16770	-620	5	-3.57	420108900	24836	10.59	17100	17110	16770	22600	12180	17390	16913.86	0.68	-1950	18630	18010	17700	17080	16770	17855	16925	54	5210	500	11120	10	1	10848797	1819	37.27	1.20	12	0.23	450.00	13985.00	33869	20240402	-50.49	10332	20231205	62.31	33869	-50.49	20240402	14179	18.27	20240206	35400	-52.63	20240402	10800	55.28	20231205	7.48	N	092870	500	54 억	73306	N	N	0	N	N
42	20240621	160706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17390	-960	5	-5.23	4042388460	230339	103.57	18100	18320	17390	23850	12850	18350	17550.27	0.67	529	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1887	38.64	1.24	12	2.12	450.00	13985.00	33869	20240402	-48.66	10332	20231205	68.31	33869	-48.66	20240402	14179	22.65	20240206	35400	-50.88	20240402	10800	61.02	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
43	20240621	150706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	-950	5	-5.18	3706151140	211019	94.88	18100	18320	17400	23850	12850	18350	17563.00	0.67	1051	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1888	38.67	1.24	12	1.95	450.00	13985.00	33869	20240402	-48.63	10332	20231205	68.41	33869	-48.63	20240402	14179	22.72	20240206	35400	-50.85	20240402	10800	61.11	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
44	20240621	140706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17490	-860	5	-4.69	3156272060	179484	80.70	18100	18320	17450	23850	12850	18350	17585.13	0.67	1105	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1897	38.87	1.25	12	1.65	450.00	13985.00	33869	20240402	-48.36	10332	20231205	69.28	33869	-48.36	20240402	14179	23.35	20240206	35400	-50.59	20240402	10800	61.94	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
45	20240621	130708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17500	-850	5	-4.63	2987479130	169842	76.37	18100	18320	17450	23850	12850	18350	17589.62	0.67	1663	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1899	38.89	1.25	12	1.57	450.00	13985.00	33869	20240402	-48.33	10332	20231205	69.38	33869	-48.33	20240402	14179	23.42	20240206	35400	-50.56	20240402	10800	62.04	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
46	20240621	120710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17450	-900	5	-4.90	2903369990	165030	74.20	18100	18320	17450	23850	12850	18350	17592.85	0.67	1530	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1893	38.78	1.25	12	1.52	450.00	13985.00	33869	20240402	-48.48	10332	20231205	68.89	33869	-48.48	20240402	14179	23.07	20240206	35400	-50.71	20240402	10800	61.57	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
47	20240621	110706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17460	-890	5	-4.85	2453239840	139249	62.61	18100	18320	17460	23850	12850	18350	17617.49	0.67	812	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1894	38.80	1.25	12	1.28	450.00	13985.00	33869	20240402	-48.45	10332	20231205	68.99	33869	-48.45	20240402	14179	23.14	20240206	35400	-50.68	20240402	10800	61.67	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
48	20240621	100705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17530	-820	5	-4.47	1771064890	100288	45.09	18100	18320	17480	23850	12850	18350	17659.58	0.67	3171	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1902	38.96	1.25	12	0.92	450.00	13985.00	33869	20240402	-48.24	10332	20231205	69.67	33869	-48.24	20240402	14179	23.63	20240206	35400	-50.48	20240402	10800	62.31	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
49	20240621	090709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17930	-420	5	-2.29	254134000	14088	6.33	18100	18320	17900	23850	12850	18350	18038.38	0.67	1572	19456	18902	18626	18072	17796	18765	17935	54	5500	500	11740	10	1	10848797	1945	39.84	1.28	12	0.13	450.00	13985.00	33869	20240402	-47.06	10332	20231205	73.54	33869	-47.06	20240402	14179	26.45	20240206	35400	-49.35	20240402	10800	66.02	20231205	7.58	N	092870	500	54 억	72462	N	N	81	N	N
50	20240620	160703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18350	-690	5	-3.62	4086828470	219745	62.25	19100	19180	18350	24750	13330	19040	18598.70	0.95	-31020	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	1991	40.78	1.31	12	2.03	450.00	13985.00	33869	20240402	-45.82	10332	20231205	77.60	33869	-45.82	20240402	14179	29.42	20240206	35400	-48.16	20240402	10800	69.91	20231205	7.56	N	092870	500	54 억	102738	N	N	81	N	N
51	20240620	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18410	-630	5	-3.31	3848465170	206766	58.57	19100	19180	18370	24750	13330	19040	18612.66	0.95	-30184	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	1997	40.91	1.32	12	1.91	450.00	13985.00	33869	20240402	-45.64	10332	20231205	78.18	33869	-45.64	20240402	14179	29.84	20240206	35400	-47.99	20240402	10800	70.46	20231205	7.56	N	092870	500	54 억	102738	N	N	0	N	N
52	20240620	140705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18420	-620	5	-3.26	3463904230	185864	52.65	19100	19180	18420	24750	13330	19040	18636.77	0.95	-29971	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	1998	40.93	1.32	12	1.71	450.00	13985.00	33869	20240402	-45.61	10332	20231205	78.28	33869	-45.61	20240402	14179	29.91	20240206	35400	-47.97	20240402	10800	70.56	20231205	7.56	N	092870	500	54 억	102738	N	N	0	N	N
53	20240620	130704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18480	-560	5	-2.94	3097551890	165999	47.03	19100	19180	18460	24750	13330	19040	18660.06	0.95	-30736	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	2005	41.07	1.32	12	1.53	450.00	13985.00	33869	20240402	-45.44	10332	20231205	78.86	33869	-45.44	20240402	14179	30.33	20240206	35400	-47.80	20240402	10800	71.11	20231205	7.56	N	092870	500	54 억	102738	N	N	0	N	N
54	20240620	120704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18530	-510	5	-2.68	2683770800	143601	40.68	19100	19180	18500	24750	13330	19040	18689.08	0.95	-29188	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	2010	41.18	1.32	12	1.32	450.00	13985.00	33869	20240402	-45.29	10332	20231205	79.35	33869	-45.29	20240402	14179	30.69	20240206	35400	-47.66	20240402	10800	71.57	20231205	7.56	N	092870	500	54 억	102738	N	N	0	N	N
55	20240620	110706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18550	-490	5	-2.57	2300785360	122918	34.82	19100	19180	18540	24750	13330	19040	18718.05	0.95	-26759	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	2012	41.22	1.33	12	1.13	450.00	13985.00	33869	20240402	-45.23	10332	20231205	79.54	33869	-45.23	20240402	14179	30.83	20240206	35400	-47.60	20240402	10800	71.76	20231205	7.56	N	092870	500	54 억	102738	N	N	0	N	N
56	20240620	100705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18610	-430	5	-2.26	1820708970	97057	27.49	19100	19180	18540	24750	13330	19040	18759.17	0.95	-23742	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	2019	41.36	1.33	12	0.89	450.00	13985.00	33869	20240402	-45.05	10332	20231205	80.12	33869	-45.05	20240402	14179	31.25	20240206	35400	-47.43	20240402	10800	72.31	20231205	7.56	N	092870	500	54 억	102738	N	N	0	N	N
57	20240620	090712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18950	-90	5	-0.47	266075920	14015	3.97	19100	19180	18880	24750	13330	19040	18985.08	0.95	-3593	20040	19540	19240	18740	18440	19790	18990	54	5710	500	12180	10	1	10848797	2056	42.11	1.36	12	0.13	450.00	13985.00	33869	20240402	-44.05	10332	20231205	83.41	33869	-44.05	20240402	14179	33.65	20240206	35400	-46.47	20240402	10800	75.46	20231205	7.56	N	092870	500	54 억	102738	N	N	0	N	N
58	20240619	160702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19040	240	2	1.28	6741831890	348169	247.23	19030	19740	18940	24400	13160	18800	19363.68	0.70	27665	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2066	42.31	1.36	12	3.21	450.00	13985.00	33869	20240402	-43.78	10332	20231205	84.28	33869	-43.78	20240402	14179	34.28	20240206	35400	-46.21	20240402	10800	76.30	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
59	20240619	150701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19070	270	2	1.44	6548202170	338008	240.01	19030	19740	18940	24400	13160	18800	19372.92	0.70	27806	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2069	42.38	1.36	12	3.12	450.00	13985.00	33869	20240402	-43.69	10332	20231205	84.57	33869	-43.69	20240402	14179	34.49	20240206	35400	-46.13	20240402	10800	76.57	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
60	20240619	140707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19030	230	2	1.22	6234489720	321571	228.34	19030	19740	18940	24400	13160	18800	19387.60	0.70	28701	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2065	42.29	1.36	12	2.96	450.00	13985.00	33869	20240402	-43.81	10332	20231205	84.19	33869	-43.81	20240402	14179	34.21	20240206	35400	-46.24	20240402	10800	76.20	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
61	20240619	130658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19130	330	2	1.76	5981088510	308289	218.91	19030	19740	18940	24400	13160	18800	19400.91	0.70	27172	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2075	42.51	1.37	12	2.84	450.00	13985.00	33869	20240402	-43.52	10332	20231205	85.15	33869	-43.52	20240402	14179	34.92	20240206	35400	-45.96	20240402	10800	77.13	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
62	20240619	120701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19300	500	2	2.66	5388528430	277334	196.93	19030	19740	18940	24400	13160	18800	19429.74	0.70	32473	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2094	42.89	1.38	12	2.56	450.00	13985.00	33869	20240402	-43.02	10332	20231205	86.80	33869	-43.02	20240402	14179	36.12	20240206	35400	-45.48	20240402	10800	78.70	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
63	20240619	110702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19330	530	2	2.82	5034951680	259056	183.95	19030	19740	18940	24400	13160	18800	19435.77	0.70	36126	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2097	42.96	1.38	12	2.39	450.00	13985.00	33869	20240402	-42.93	10332	20231205	87.09	33869	-42.93	20240402	14179	36.33	20240206	35400	-45.40	20240402	10800	78.98	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
64	20240619	100703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19430	630	2	3.35	4237492500	217931	154.75	19030	19740	18940	24400	13160	18800	19444.19	0.70	28868	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2108	43.18	1.39	12	2.01	450.00	13985.00	33869	20240402	-42.63	10332	20231205	88.06	33869	-42.63	20240402	14179	37.03	20240206	35400	-45.11	20240402	10800	79.91	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
65	20240619	090710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19020	220	2	1.17	186786350	9814	6.97	19030	19090	18940	24400	13160	18800	19032.64	0.70	2446	19306	19052	18926	18672	18546	18990	18610	54	5600	500	12030	10	1	10848797	2063	42.27	1.36	12	0.09	450.00	13985.00	33869	20240402	-43.84	10332	20231205	84.09	33869	-43.84	20240402	14179	34.14	20240206	35400	-46.27	20240402	10800	76.11	20231205	7.47	N	092870	500	54 억	75989	N	N	0	N	N
66	20240618	160657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18800	-10	5	-0.05	2608998230	137597	114.53	19020	19180	18800	24450	13170	18810	18961.41	0.70	363	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2040	41.78	1.34	12	1.27	450.00	13985.00	33869	20240402	-44.49	10332	20231205	81.96	33869	-44.49	20240402	14179	32.59	20240206	35400	-46.89	20240402	10800	74.07	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
67	20240618	150656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18880	70	2	0.37	2356396150	124192	103.37	19020	19180	18810	24450	13170	18810	18974.01	0.70	482	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2048	41.96	1.35	12	1.14	450.00	13985.00	33869	20240402	-44.26	10332	20231205	82.73	33869	-44.26	20240402	14179	33.15	20240206	35400	-46.67	20240402	10800	74.81	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
68	20240618	140657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18820	10	2	0.05	2110206680	111134	92.50	19020	19180	18820	24450	13170	18810	18988.19	0.70	482	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2042	41.82	1.35	12	1.02	450.00	13985.00	33869	20240402	-44.43	10332	20231205	82.15	33869	-44.43	20240402	14179	32.73	20240206	35400	-46.84	20240402	10800	74.26	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
69	20240618	130701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18860	50	2	0.27	1902194420	100092	83.31	19020	19180	18830	24450	13170	18810	19004.75	0.70	2655	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2046	41.91	1.35	12	0.92	450.00	13985.00	33869	20240402	-44.31	10332	20231205	82.54	33869	-44.31	20240402	14179	33.01	20240206	35400	-46.72	20240402	10800	74.63	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
70	20240618	120702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18850	40	2	0.21	1726345190	90764	75.55	19020	19180	18830	24450	13170	18810	19020.50	0.70	2164	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2045	41.89	1.35	12	0.84	450.00	13985.00	33869	20240402	-44.34	10332	20231205	82.44	33869	-44.34	20240402	14179	32.94	20240206	35400	-46.75	20240402	10800	74.54	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
71	20240618	110658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18860	50	2	0.27	1545704320	81179	67.57	19020	19180	18830	24450	13170	18810	19041.12	0.70	3835	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2046	41.91	1.35	12	0.75	450.00	13985.00	33869	20240402	-44.31	10332	20231205	82.54	33869	-44.31	20240402	14179	33.01	20240206	35400	-46.72	20240402	10800	74.63	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
72	20240618	100659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18890	80	2	0.43	1290232980	67635	56.30	19020	19180	18880	24450	13170	18810	19077.00	0.70	7422	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2049	41.98	1.35	12	0.62	450.00	13985.00	33869	20240402	-44.23	10332	20231205	82.83	33869	-44.23	20240402	14179	33.23	20240206	35400	-46.64	20240402	10800	74.91	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
73	20240618	090706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19100	290	2	1.54	308318450	16174	13.46	19020	19180	18990	24450	13170	18810	19064.95	0.70	4330	19623	19216	19013	18606	18403	19115	18505	54	5640	500	12030	10	1	10848797	2072	42.44	1.37	12	0.15	450.00	13985.00	33869	20240402	-43.61	10332	20231205	84.86	33869	-43.61	20240402	14179	34.71	20240206	35400	-46.05	20240402	10800	76.85	20231205	7.42	N	092870	500	54 억	75627	N	N	0	N	N
74	20240617	160654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18810	-440	5	-2.29	2235746040	117909	66.81	19010	19420	18810	25000	13480	19250	18962.02	0.70	-642	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2041	41.80	1.35	12	1.09	450.00	13985.00	33869	20240402	-44.46	10332	20231205	82.06	33869	-44.46	20240402	14179	32.66	20240206	35400	-46.86	20240402	10800	74.17	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
75	20240617	150658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18850	-400	5	-2.08	1912112090	100714	57.07	19010	19420	18840	25000	13480	19250	18985.43	0.70	88	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2045	41.89	1.35	12	0.93	450.00	13985.00	33869	20240402	-44.34	10332	20231205	82.44	33869	-44.34	20240402	14179	32.94	20240206	35400	-46.75	20240402	10800	74.54	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
76	20240617	140651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18900	-350	5	-1.82	1636709630	86114	48.80	19010	19420	18840	25000	13480	19250	19006.17	0.70	161	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2050	42.00	1.35	12	0.79	450.00	13985.00	33869	20240402	-44.20	10332	20231205	82.93	33869	-44.20	20240402	14179	33.30	20240206	35400	-46.61	20240402	10800	75.00	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
77	20240617	130652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18950	-300	5	-1.56	1554817250	81783	46.34	19010	19420	18840	25000	13480	19250	19011.35	0.70	194	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2056	42.11	1.36	12	0.75	450.00	13985.00	33869	20240402	-44.05	10332	20231205	83.41	33869	-44.05	20240402	14179	33.65	20240206	35400	-46.47	20240402	10800	75.46	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
78	20240617	120653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18900	-350	5	-1.82	1270251320	66705	37.80	19010	19420	18900	25000	13480	19250	19042.66	0.70	-400	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2050	42.00	1.35	12	0.61	450.00	13985.00	33869	20240402	-44.20	10332	20231205	82.93	33869	-44.20	20240402	14179	33.30	20240206	35400	-46.61	20240402	10800	75.00	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
79	20240617	110646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19060	-190	5	-0.99	898670220	47109	26.69	19010	19420	18990	25000	13480	19250	19076.21	0.70	362	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2068	42.36	1.36	12	0.43	450.00	13985.00	33869	20240402	-43.72	10332	20231205	84.48	33869	-43.72	20240402	14179	34.42	20240206	35400	-46.16	20240402	10800	76.48	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
80	20240617	100647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19110	-140	5	-0.73	497402680	26021	14.74	19010	19420	19010	25000	13480	19250	19115.17	0.70	713	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2073	42.47	1.37	12	0.24	450.00	13985.00	33869	20240402	-43.58	10332	20231205	84.96	33869	-43.58	20240402	14179	34.78	20240206	35400	-46.02	20240402	10800	76.94	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
81	20240617	090652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19100	-150	5	-0.78	149042130	7786	4.41	19010	19420	19010	25000	13480	19250	19141.61	0.70	26	19696	19472	19176	18952	18656	19585	19065	54	5750	500	12320	10	1	10848797	2072	42.44	1.37	12	0.07	450.00	13985.00	33869	20240402	-43.61	10332	20231205	84.86	33869	-43.61	20240402	14179	34.71	20240206	35400	-46.05	20240402	10800	76.85	20231205	7.33	N	092870	500	54 억	76272	N	N	6439	N	N
82	20240614	160553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19250	-70	5	-0.36	3332490320	174611	63.92	19210	19400	18880	25100	13530	19320	19084.62	0.83	-1637	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2088	42.78	1.38	12	1.61	450.00	13985.00	33869	20240402	-43.16	10332	20231205	86.31	33869	-43.16	20240402	14179	35.76	20240206	35400	-45.62	20240402	10800	78.24	20231205	7.23	N	092870	500	54 억	90092	N	N	6439	N	N
83	20240614	150555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19100	-220	5	-1.14	2890499780	151599	55.50	19210	19400	18880	25100	13530	19320	19066.16	0.83	-13080	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2072	42.44	1.37	12	1.40	450.00	13985.00	33869	20240402	-43.61	10332	20231205	84.86	33869	-43.61	20240402	14179	34.71	20240206	35400	-46.05	20240402	10800	76.85	20231205	7.23	N	092870	500	54 억	90092	N	N	0	N	N
84	20240614	140554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19150	-170	5	-0.88	2412959840	126694	46.38	19210	19400	18880	25100	13530	19320	19044.81	0.83	-9419	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2078	42.56	1.37	12	1.17	450.00	13985.00	33869	20240402	-43.46	10332	20231205	85.35	33869	-43.46	20240402	14179	35.06	20240206	35400	-45.90	20240402	10800	77.31	20231205	7.23	N	092870	500	54 억	90092	N	N	0	N	N
85	20240614	130554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18900	-420	5	-2.17	2006950520	105419	38.59	19210	19400	18880	25100	13530	19320	19036.90	0.83	-14670	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2050	42.00	1.35	12	0.97	450.00	13985.00	33869	20240402	-44.20	10332	20231205	82.93	33869	-44.20	20240402	14179	33.30	20240206	35400	-46.61	20240402	10800	75.00	20231205	7.23	N	092870	500	54 억	90092	N	N	0	N	N
86	20240614	120559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18900	-420	5	-2.17	1846065380	96908	35.47	19210	19400	18880	25100	13530	19320	19048.69	0.83	-14657	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2050	42.00	1.35	12	0.89	450.00	13985.00	33869	20240402	-44.20	10332	20231205	82.93	33869	-44.20	20240402	14179	33.30	20240206	35400	-46.61	20240402	10800	75.00	20231205	7.23	N	092870	500	54 억	90092	N	N	0	N	N
87	20240614	110641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18910	-410	5	-2.12	1689343910	88613	32.44	19210	19400	18880	25100	13530	19320	19063.28	0.83	-15824	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2052	42.02	1.35	12	0.82	450.00	13985.00	33869	20240402	-44.17	10332	20231205	83.02	33869	-44.17	20240402	14179	33.37	20240206	35400	-46.58	20240402	10800	75.09	20231205	7.23	N	092870	500	54 억	90092	N	N	0	N	N
88	20240614	100638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18990	-330	5	-1.71	1203540150	62957	23.05	19210	19400	18960	25100	13530	19320	19115.72	0.83	-14814	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2060	42.20	1.36	12	0.58	450.00	13985.00	33869	20240402	-43.93	10332	20231205	83.80	33869	-43.93	20240402	14179	33.93	20240206	35400	-46.36	20240402	10800	75.83	20231205	7.23	N	092870	500	54 억	90092	N	N	0	N	N
89	20240614	090642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19400	80	2	0.41	256093220	13328	4.88	19210	19400	19100	25100	13530	19320	19211.84	0.83	-2165	20173	19746	19423	18996	18673	19960	19210	54	5780	500	12360	10	1	10848797	2105	43.11	1.39	12	0.12	450.00	13985.00	33869	20240402	-42.72	10332	20231205	87.77	33869	-42.72	20240402	14179	36.82	20240206	35400	-45.20	20240402	10800	79.63	20231205	7.23	N	092870	500	54 억	90092	N	N	0	N	N
90	20240613	160634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19320	250	2	1.31	5131292790	265161	163.66	19290	19850	19100	24750	13350	19070	19351.67	0.82	3226	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2096	42.93	1.38	12	2.44	450.00	13985.00	33869	20240402	-42.96	10285	20230607	87.85	33869	-42.96	20240402	14179	36.26	20240206	35400	-45.42	20240402	10800	78.89	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
91	20240613	150645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19400	330	2	1.73	4794615030	247746	152.92	19290	19850	19100	24750	13350	19070	19352.95	0.82	3621	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2105	43.11	1.39	12	2.28	450.00	13985.00	33869	20240402	-42.72	10285	20230607	88.62	33869	-42.72	20240402	14179	36.82	20240206	35400	-45.20	20240402	10800	79.63	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
92	20240613	140638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19200	130	2	0.68	2795670770	145421	89.76	19290	19400	19100	24750	13350	19070	19224.67	0.82	156	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2083	42.67	1.37	12	1.34	450.00	13985.00	33869	20240402	-43.31	10285	20230607	86.68	33869	-43.31	20240402	14179	35.41	20240206	35400	-45.76	20240402	10800	77.78	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
93	20240613	130638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19180	110	2	0.58	2373555740	123387	76.16	19290	19400	19100	24750	13350	19070	19236.68	0.82	9278	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2081	42.62	1.37	12	1.14	450.00	13985.00	33869	20240402	-43.37	10285	20230607	86.49	33869	-43.37	20240402	14179	35.27	20240206	35400	-45.82	20240402	10800	77.59	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
94	20240613	120640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19240	170	2	0.89	2125720030	110484	68.19	19290	19400	19100	24750	13350	19070	19240.07	0.82	8723	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2087	42.76	1.38	12	1.02	450.00	13985.00	33869	20240402	-43.19	10285	20230607	87.07	33869	-43.19	20240402	14179	35.69	20240206	35400	-45.65	20240402	10800	78.15	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
95	20240613	110634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19270	200	2	1.05	1860489640	96713	59.69	19290	19400	19100	24750	13350	19070	19237.22	0.82	5581	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2091	42.82	1.38	12	0.89	450.00	13985.00	33869	20240402	-43.10	10285	20230607	87.36	33869	-43.10	20240402	14179	35.91	20240206	35400	-45.56	20240402	10800	78.43	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
96	20240613	100633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19250	180	2	0.94	1514615960	78718	48.59	19290	19400	19100	24750	13350	19070	19241.04	0.82	5148	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2088	42.78	1.38	12	0.73	450.00	13985.00	33869	20240402	-43.16	10285	20230607	87.17	33869	-43.16	20240402	14179	35.76	20240206	35400	-45.62	20240402	10800	78.24	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
97	20240613	090642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19210	140	2	0.73	279687070	14539	8.97	19290	19310	19150	24750	13350	19070	19237.02	0.82	-1062	19376	19222	18946	18792	18516	19300	18870	54	5680	500	12200	10	1	10848797	2084	42.69	1.37	12	0.13	450.00	13985.00	33869	20240402	-43.28	10285	20230607	86.78	33869	-43.28	20240402	14179	35.48	20240206	35400	-45.73	20240402	10800	77.87	20231205	7.07	N	092870	500	54 억	88441	N	N	0	N	N
98	20240612	160628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19070	320	2	1.71	2978294080	157608	76.90	18700	19100	18670	24350	13130	18750	18896.06	0.72	10871	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2069	42.38	1.36	12	1.45	450.00	13985.00	33869	20240402	-43.69	10285	20230607	85.42	33869	-43.69	20240402	14179	34.49	20240206	35400	-46.13	20240402	10800	76.57	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
99	20240612	150638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18880	130	2	0.69	2578374410	136582	66.64	18700	19100	18670	24350	13130	18750	18877.87	0.72	10449	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2048	41.96	1.35	12	1.26	450.00	13985.00	33869	20240402	-44.26	10285	20230607	83.57	33869	-44.26	20240402	14179	33.15	20240206	35400	-46.67	20240402	10800	74.81	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
100	20240612	140632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18890	140	2	0.75	1902849760	100791	49.18	18700	19040	18670	24350	13130	18750	18879.19	0.72	-241	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2049	41.98	1.35	12	0.93	450.00	13985.00	33869	20240402	-44.23	10285	20230607	83.67	33869	-44.23	20240402	14179	33.23	20240206	35400	-46.64	20240402	10800	74.91	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
101	20240612	130634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18860	110	2	0.59	1693319430	89671	43.75	18700	19040	18670	24350	13130	18750	18883.72	0.72	324	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2046	41.91	1.35	12	0.83	450.00	13985.00	33869	20240402	-44.31	10285	20230607	83.37	33869	-44.31	20240402	14179	33.01	20240206	35400	-46.72	20240402	10800	74.63	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
102	20240612	120630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18850	100	2	0.53	1494382830	79133	38.61	18700	19040	18670	24350	13130	18750	18884.48	0.72	-112	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2045	41.89	1.35	12	0.73	450.00	13985.00	33869	20240402	-44.34	10285	20230607	83.28	33869	-44.34	20240402	14179	32.94	20240206	35400	-46.75	20240402	10800	74.54	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
103	20240612	110630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18950	200	2	1.07	1173479650	62149	30.32	18700	19040	18670	24350	13130	18750	18881.76	0.72	1280	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2056	42.11	1.36	12	0.57	450.00	13985.00	33869	20240402	-44.05	10285	20230607	84.25	33869	-44.05	20240402	14179	33.65	20240206	35400	-46.47	20240402	10800	75.46	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
104	20240612	100632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18880	130	2	0.69	898894660	47630	23.24	18700	19040	18670	24350	13130	18750	18872.50	0.72	-1503	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2048	41.96	1.35	12	0.44	450.00	13985.00	33869	20240402	-44.26	10285	20230607	83.57	33869	-44.26	20240402	14179	33.15	20240206	35400	-46.67	20240402	10800	74.81	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
105	20240612	090631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18800	50	2	0.27	156718960	8375	4.09	18700	18830	18670	24350	13130	18750	18712.62	0.72	426	19430	19090	18920	18580	18410	19005	18495	54	5600	500	12000	10	1	10848797	2040	41.78	1.34	12	0.08	450.00	13985.00	33869	20240402	-44.49	10285	20230607	82.79	33869	-44.49	20240402	14179	32.59	20240206	35400	-46.89	20240402	10800	74.07	20231205	7.03	N	092870	500	54 억	77793	N	N	0	N	N
106	20240610	160626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19030	-610	5	-3.11	4916010700	254271	53.59	19630	19700	19030	25500	13750	19640	19334.62	0.77	-7213	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2065	42.29	1.36	12	2.34	450.00	13985.00	33869	20240402	-43.81	10256	20230601	85.55	33869	-43.81	20240402	14179	34.21	20240206	35400	-46.24	20240402	10800	76.20	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
107	20240610	150633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19200	-440	5	-2.24	4220363180	217847	45.91	19630	19700	19200	25500	13750	19640	19372.95	0.77	-9157	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2083	42.67	1.37	12	2.01	450.00	13985.00	33869	20240402	-43.31	10256	20230601	87.21	33869	-43.31	20240402	14179	35.41	20240206	35400	-45.76	20240402	10800	77.78	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
108	20240610	140628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19310	-330	5	-1.68	3311662540	170674	35.97	19630	19700	19290	25500	13750	19640	19403.32	0.77	-4616	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2095	42.91	1.38	12	1.57	450.00	13985.00	33869	20240402	-42.99	10256	20230601	88.28	33869	-42.99	20240402	14179	36.19	20240206	35400	-45.45	20240402	10800	78.80	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
109	20240610	130626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19380	-260	5	-1.32	3037823560	156516	32.99	19630	19700	19290	25500	13750	19640	19408.90	0.77	-3577	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2102	43.07	1.39	12	1.44	450.00	13985.00	33869	20240402	-42.78	10256	20230601	88.96	33869	-42.78	20240402	14179	36.68	20240206	35400	-45.25	20240402	10800	79.44	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
110	20240610	120626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19340	-300	5	-1.53	2531128130	130406	27.48	19630	19700	19290	25500	13750	19640	19409.44	0.77	-5281	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2098	42.98	1.38	12	1.20	450.00	13985.00	33869	20240402	-42.90	10256	20230601	88.57	33869	-42.90	20240402	14179	36.40	20240206	35400	-45.37	20240402	10800	79.07	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
111	20240610	110630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19340	-300	5	-1.53	2219881720	114282	24.09	19630	19700	19300	25500	13750	19640	19424.43	0.77	-5442	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2098	42.98	1.38	12	1.05	450.00	13985.00	33869	20240402	-42.90	10256	20230601	88.57	33869	-42.90	20240402	14179	36.40	20240206	35400	-45.37	20240402	10800	79.07	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
112	20240610	100626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19360	-280	5	-1.43	1595299460	81977	17.28	19630	19700	19310	25500	13750	19640	19460.14	0.77	-1467	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2100	43.02	1.38	12	0.76	450.00	13985.00	33869	20240402	-42.84	10256	20230601	88.77	33869	-42.84	20240402	14179	36.54	20240206	35400	-45.31	20240402	10800	79.26	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
113	20240610	090632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19450	-190	5	-0.97	686826210	35114	7.40	19630	19700	19400	25500	13750	19640	19559.70	0.77	3884	20526	20082	19706	19262	18886	19895	19075	54	5860	500	12560	10	1	10848797	2110	43.22	1.39	12	0.32	450.00	13985.00	33869	20240402	-42.57	10256	20230601	89.65	33869	-42.57	20240402	14179	37.17	20240206	35400	-45.06	20240402	10800	80.09	20231205	6.64	N	092870	500	54 억	83514	N	N	0	N	N
114	20240607	160648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19640	-160	5	-0.81	8717683680	445022	24.28	20000	20150	19330	25700	13860	19800	19587.73	1.35	-63447	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2131	43.64	1.40	12	4.10	450.00	13985.00	33869	20240402	-42.01	10199	20230531	92.57	33869	-42.01	20240402	14179	38.51	20240206	35400	-44.52	20240402	10750	82.70	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
115	20240607	150654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19340	-460	5	-2.32	6552025130	335133	18.29	20000	20150	19330	25700	13860	19800	19548.14	1.35	-58865	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2098	42.98	1.38	12	3.09	450.00	13985.00	33869	20240402	-42.90	10199	20230531	89.63	33869	-42.90	20240402	14179	36.40	20240206	35400	-45.37	20240402	10750	79.91	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
116	20240607	140648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19410	-390	5	-1.97	5360518000	273636	14.93	20000	20150	19400	25700	13860	19800	19587.50	1.35	-46404	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2106	43.13	1.39	12	2.52	450.00	13985.00	33869	20240402	-42.69	10199	20230531	90.31	33869	-42.69	20240402	14179	36.89	20240206	35400	-45.17	20240402	10750	80.56	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
117	20240607	130644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19580	-220	5	-1.11	4826238970	246206	13.43	20000	20150	19400	25700	13860	19800	19599.87	1.35	-43216	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2124	43.51	1.40	12	2.27	450.00	13985.00	33869	20240402	-42.19	10199	20230531	91.98	33869	-42.19	20240402	14179	38.09	20240206	35400	-44.69	20240402	10750	82.14	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
118	20240607	120649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19430	-370	5	-1.87	4426648830	225794	12.32	20000	20150	19400	25700	13860	19800	19602.04	1.35	-42390	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2108	43.18	1.39	12	2.08	450.00	13985.00	33869	20240402	-42.63	10199	20230531	90.51	33869	-42.63	20240402	14179	37.03	20240206	35400	-45.11	20240402	10750	80.74	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
119	20240607	110641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19410	-390	5	-1.97	3913002790	199345	10.88	20000	20150	19400	25700	13860	19800	19626.55	1.35	-37742	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2106	43.13	1.39	12	1.84	450.00	13985.00	33869	20240402	-42.69	10199	20230531	90.31	33869	-42.69	20240402	14179	36.89	20240206	35400	-45.17	20240402	10750	80.56	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
120	20240607	100648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19560	-240	5	-1.21	2914775150	148048	8.08	20000	20150	19400	25700	13860	19800	19685.59	1.35	-29810	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2122	43.47	1.40	12	1.36	450.00	13985.00	33869	20240402	-42.25	10199	20230531	91.78	33869	-42.25	20240402	14179	37.95	20240206	35400	-44.75	20240402	10750	81.95	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
121	20240607	090647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19580	-220	5	-1.11	909479950	46020	2.51	20000	20150	19400	25700	13860	19800	19759.96	1.35	-17809	22026	20912	20136	19022	18246	21470	19580	54	5900	500	12670	10	1	10848797	2124	43.51	1.40	12	0.42	450.00	13985.00	33869	20240402	-42.19	10199	20230531	91.98	33869	-42.19	20240402	14179	38.09	20240206	35400	-44.69	20240402	10750	82.14	20230607	6.48	N	092870	500	54 억	146829	N	N	0	N	N
122	20240605	160646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19800	920	2	4.87	36867154360	1813175	264.20	19790	21250	19360	24500	13220	18880	20334.01	0.85	54360	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	10	1	10848797	2148	44.00	1.42	12	16.71	450.00	13985.00	33869	20240402	-41.54	10151	20230530	95.05	33869	-41.54	20240402	14179	39.64	20240206	35400	-44.07	20240402	10750	84.19	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
123	20240605	150642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19780	900	2	4.77	35604432770	1749383	254.90	19790	21250	19360	24500	13220	18880	20352.57	0.85	38307	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	10	1	10848797	2146	43.96	1.41	12	16.13	450.00	13985.00	33869	20240402	-41.60	10151	20230530	94.86	33869	-41.60	20240402	14179	39.50	20240206	35400	-44.12	20240402	10750	84.00	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
124	20240605	140644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19740	860	2	4.56	33586826230	1647490	240.06	19790	21250	19360	24500	13220	18880	20386.66	0.85	28433	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	10	1	10848797	2142	43.87	1.41	12	15.19	450.00	13985.00	33869	20240402	-41.72	10151	20230530	94.46	33869	-41.72	20240402	14179	39.22	20240206	35400	-44.24	20240402	10750	83.63	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
125	20240605	130645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19630	750	2	3.97	31606411280	1546574	225.35	19790	21250	19510	24500	13220	18880	20436.40	0.85	20057	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	10	1	10848797	2130	43.62	1.40	12	14.26	450.00	13985.00	33869	20240402	-42.04	10151	20230530	93.38	33869	-42.04	20240402	14179	38.44	20240206	35400	-44.55	20240402	10750	82.60	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
126	20240605	120643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19940	1060	2	5.61	30721868430	1501867	218.84	19790	21250	19510	24500	13220	18880	20455.78	0.85	21554	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	10	1	10848797	2163	44.31	1.43	12	13.84	450.00	13985.00	33869	20240402	-41.13	10151	20230530	96.43	33869	-41.13	20240402	14179	40.63	20240206	35400	-43.67	20240402	10750	85.49	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
127	20240605	110644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19740	860	2	4.56	29313233830	1430348	208.42	19790	21250	19540	24500	13220	18880	20493.78	0.85	2424	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	10	1	10848797	2142	43.87	1.41	12	13.18	450.00	13985.00	33869	20240402	-41.72	10151	20230530	94.46	33869	-41.72	20240402	14179	39.22	20240206	35400	-44.24	20240402	10750	83.63	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
128	20240605	100644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	1320	2	6.99	25626854800	1246034	181.56	19790	21250	19770	24500	13220	18880	20566.74	0.85	12031	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	50	1	10848797	2191	44.89	1.44	12	11.49	450.00	13985.00	33869	20240402	-40.36	10151	20230530	99.00	33869	-40.36	20240402	14179	42.46	20240206	35400	-42.94	20240402	10750	87.91	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
129	20240605	090643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	1270	2	6.73	4460011860	221790	32.32	19790	20700	19770	24500	13220	18880	20109.17	0.85	-10587	20840	19860	19370	18390	17900	19615	18145	54	5620	500	12080	50	1	10848797	2186	44.78	1.44	12	2.04	450.00	13985.00	33869	20240402	-40.51	10151	20230530	98.50	33869	-40.51	20240402	14179	42.11	20240206	35400	-43.08	20240402	10750	87.44	20230607	6.63	N	092870	500	54 억	91982	N	N	0	N	N
130	20240604	160638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18880	-1520	5	-7.45	12199491830	629747	16.45	20100	20350	18880	26500	14300	20400	19372.54	1.41	-61236	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2048	41.96	1.35	12	5.80	450.00	13985.00	33869	20240402	-44.26	9548	20230526	97.74	33869	-44.26	20240402	14179	33.15	20240206	35400	-46.67	20240402	10750	75.63	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
131	20240604	150638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18950	-1450	5	-7.11	11443206690	589741	15.41	20100	20350	18920	26500	14300	20400	19403.60	1.41	-58698	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2056	42.11	1.36	12	5.44	450.00	13985.00	33869	20240402	-44.05	9548	20230526	98.47	33869	-44.05	20240402	14179	33.65	20240206	35400	-46.47	20240402	10750	76.28	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
132	20240604	140640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19250	-1150	5	-5.64	9696469650	498008	13.01	20100	20350	19060	26500	14300	20400	19470.31	1.41	-52900	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2088	42.78	1.38	12	4.59	450.00	13985.00	33869	20240402	-43.16	9548	20230526	101.61	33869	-43.16	20240402	14179	35.76	20240206	35400	-45.62	20240402	10750	79.07	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
133	20240604	130637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19340	-1060	5	-5.20	8997815330	461774	12.06	20100	20350	19060	26500	14300	20400	19485.11	1.41	-48317	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2098	42.98	1.38	12	4.26	450.00	13985.00	33869	20240402	-42.90	9548	20230526	102.56	33869	-42.90	20240402	14179	36.40	20240206	35400	-45.37	20240402	10750	79.91	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
134	20240604	120636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19330	-1070	5	-5.25	8487774160	435420	11.37	20100	20350	19060	26500	14300	20400	19493.08	1.41	-41286	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2097	42.96	1.38	12	4.01	450.00	13985.00	33869	20240402	-42.93	9548	20230526	102.45	33869	-42.93	20240402	14179	36.33	20240206	35400	-45.40	20240402	10750	79.81	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
135	20240604	110633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19400	-1000	5	-4.90	7667632930	393077	10.27	20100	20350	19060	26500	14300	20400	19506.45	1.41	-26168	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2105	43.11	1.39	12	3.62	450.00	13985.00	33869	20240402	-42.72	9548	20230526	103.18	33869	-42.72	20240402	14179	36.82	20240206	35400	-45.20	20240402	10750	80.47	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
136	20240604	100636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19370	-1030	5	-5.05	6675285910	342034	8.93	20100	20350	19060	26500	14300	20400	19516.16	1.41	-19086	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2101	43.04	1.39	12	3.15	450.00	13985.00	33869	20240402	-42.81	9548	20230526	102.87	33869	-42.81	20240402	14179	36.61	20240206	35400	-45.28	20240402	10750	80.19	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
137	20240604	090636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19480	-920	5	-4.51	2417716190	122404	3.20	20100	20350	19420	26500	14300	20400	19751.36	1.41	-6816	25166	22782	20616	18232	16066	23975	19425	54	6100	500	13050	10	1	10848797	2113	43.29	1.39	12	1.13	450.00	13985.00	33869	20240402	-42.48	9548	20230526	104.02	33869	-42.48	20240402	14179	37.39	20240206	35400	-44.97	20240402	10750	81.21	20230607	6.84	N	092870	500	54 억	153153	N	N	0	N	N
138	20240603	160629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	930	2	4.78	82255690380	3806395	635.42	19700	23000	18450	25300	13630	19470	21611.28	2.01	-66253	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	50	1	10848797	2213	45.33	1.46	12	35.09	450.00	13985.00	33869	20240402	-39.77	9424	20230525	116.47	33869	-39.77	20240402	14179	43.87	20240206	35400	-42.37	20240402	10750	89.77	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N
139	20240603	150630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	1130	2	5.80	80796629280	3735169	623.53	19700	23000	18450	25300	13630	19470	21631.51	2.01	-74013	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	50	1	10848797	2235	45.78	1.47	12	34.43	450.00	13985.00	33869	20240402	-39.18	9424	20230525	118.59	33869	-39.18	20240402	14179	45.29	20240206	35400	-41.81	20240402	10750	91.63	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N
140	20240603	140627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20750	1280	2	6.57	76826210430	3542453	591.36	19700	23000	18450	25300	13630	19470	21687.50	2.01	-109787	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	50	1	10848797	2251	46.11	1.48	12	32.65	450.00	13985.00	33869	20240402	-38.73	9424	20230525	120.18	33869	-38.73	20240402	14179	46.34	20240206	35400	-41.38	20240402	10750	93.02	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N
141	20240603	130629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21300	1830	2	9.40	69560951680	3196880	533.67	19700	23000	18450	25300	13630	19470	21759.25	2.01	-147182	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	50	1	10848797	2311	47.33	1.52	12	29.47	450.00	13985.00	33869	20240402	-37.11	9424	20230525	126.02	33869	-37.11	20240402	14179	50.22	20240206	35400	-39.83	20240402	10750	98.14	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N
142	20240603	120629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22650	3180	2	16.33	47265216530	2187073	365.10	19700	23000	18450	25300	13630	19470	21611.50	2.01	-121797	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	50	1	10848797	2457	50.33	1.62	12	20.16	450.00	13985.00	33869	20240402	-33.12	9424	20230525	140.34	33869	-33.12	20240402	14179	59.74	20240206	35400	-36.02	20240402	10750	110.70	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N
143	20240603	110625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19100	-370	5	-1.90	6644072640	351597	58.69	19700	19700	18450	25300	13630	19470	18896.30	2.01	-69406	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	10	1	10848797	2072	42.44	1.37	12	3.24	450.00	13985.00	33869	20240402	-43.61	9424	20230525	102.67	33869	-43.61	20240402	14179	34.71	20240206	35400	-46.05	20240402	10750	77.67	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N
144	20240603	100623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18460	-1010	5	-5.19	5070409480	268429	44.81	19700	19700	18450	25300	13630	19470	18888.49	2.01	-68168	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	10	1	10848797	2003	41.02	1.32	12	2.47	450.00	13985.00	33869	20240402	-45.50	9424	20230525	95.88	33869	-45.50	20240402	14179	30.19	20240206	35400	-47.85	20240402	10750	71.72	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N
145	20240603	090622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19200	-270	5	-1.39	967137710	49737	8.30	19700	19700	19170	25300	13630	19470	19444.87	2.01	-10828	20783	20126	19530	18873	18277	20455	19202	54	5830	500	12460	10	1	10848797	2083	42.67	1.37	12	0.46	450.00	13985.00	33869	20240402	-43.31	9424	20230525	103.74	33869	-43.31	20240402	14179	35.41	20240206	35400	-45.76	20240402	10750	78.60	20230607	6.84	N	092870	500	54 억	217873	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History