KissMeData/146320/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160911	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18270	330	2	1.84	692722780	38380	108.43	17940	18290	17200	23300	12560	17940	18049.06	1.57	4446	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2337	188.35	3.13	12	0.30	97.00	5841.00	27000	20240109	-32.33	15650	20230817	16.74	27000	-32.33	20240109	16800	8.75	20240523	27000	-32.33	20240109	15650	16.74	20230817	2.51	N	146320	500	63 억	201120	N	N	2	N	N
3	20240628	150924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	170	2	0.95	671228250	37196	105.08	17940	18290	17200	23300	12560	17940	18045.71	1.57	4287	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2317	186.70	3.10	12	0.29	97.00	5841.00	27000	20240109	-32.93	15650	20230817	15.72	27000	-32.93	20240109	16800	7.80	20240523	27000	-32.93	20240109	15650	15.72	20230817	2.51	N	146320	500	63 억	201120	N	N	0	N	N
4	20240628	140923	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18170	230	2	1.28	495294050	27509	77.72	17940	18290	17200	23300	12560	17940	18004.80	1.57	4619	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2324	187.32	3.11	12	0.22	97.00	5841.00	27000	20240109	-32.70	15650	20230817	16.10	27000	-32.70	20240109	16800	8.15	20240523	27000	-32.70	20240109	15650	16.10	20230817	2.51	N	146320	500	63 억	201120	N	N	0	N	N
5	20240628	130922	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	180	2	1.00	310456540	17354	49.03	17940	18190	17200	23300	12560	17940	17889.62	1.57	2287	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2318	186.80	3.10	12	0.14	97.00	5841.00	27000	20240109	-32.89	15650	20230817	15.78	27000	-32.89	20240109	16800	7.86	20240523	27000	-32.89	20240109	15650	15.78	20230817	2.51	N	146320	500	63 억	201120	N	N	0	N	N
6	20240628	120921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	180	2	1.00	275383810	15419	43.56	17940	18190	17200	23300	12560	17940	17860.03	1.57	2263	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2318	186.80	3.10	12	0.12	97.00	5841.00	27000	20240109	-32.89	15650	20230817	15.78	27000	-32.89	20240109	16800	7.86	20240523	27000	-32.89	20240109	15650	15.78	20230817	2.51	N	146320	500	63 억	201120	N	N	0	N	N
7	20240628	110906	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18020	80	2	0.45	250612870	14048	39.69	17940	18190	17200	23300	12560	17940	17839.75	1.57	1615	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2305	185.77	3.09	12	0.11	97.00	5841.00	27000	20240109	-33.26	15650	20230817	15.14	27000	-33.26	20240109	16800	7.26	20240523	27000	-33.26	20240109	15650	15.14	20230817	2.51	N	146320	500	63 억	201120	N	N	0	N	N
8	20240628	100902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17940	0	3	0.00	221954430	12453	35.18	17940	18190	17200	23300	12560	17940	17823.37	1.57	1132	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2295	184.95	3.07	12	0.10	97.00	5841.00	27000	20240109	-33.56	15650	20230817	14.63	27000	-33.56	20240109	16800	6.79	20240523	27000	-33.56	20240109	15650	14.63	20230817	2.51	N	146320	500	63 억	201120	N	N	0	N	N
9	20240628	090904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17900	-40	5	-0.22	79849930	4567	12.90	17940	17960	17200	23300	12560	17940	17484.11	1.57	-225	18526	18232	18076	17782	17626	18155	17705	64	5360	500	12910	10	1	12792923	2290	184.54	3.06	12	0.04	97.00	5841.00	27000	20240109	-33.70	15650	20230817	14.38	27000	-33.70	20240109	16800	6.55	20240523	27000	-33.70	20240109	15650	14.38	20230817	2.51	N	146320	500	63 억	201120	N	N	0	N	N
10	20240627	160858	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17940	-430	5	-2.34	639698570	35365	169.09	18370	18370	17920	23850	12860	18370	18088.59	1.60	-3104	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2295	184.95	3.07	12	0.28	97.00	5841.00	27000	20240109	-33.56	15650	20230817	14.63	27000	-33.56	20240109	16800	6.79	20240523	27000	-33.56	20240109	15650	14.63	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
11	20240627	150904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	-210	5	-1.14	574010730	31717	151.65	18370	18370	17920	23850	12860	18370	18097.89	1.60	-2544	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2323	187.22	3.11	12	0.25	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
12	20240627	140901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18090	-280	5	-1.52	440442690	24330	116.33	18370	18370	17950	23850	12860	18370	18102.86	1.60	-1278	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2314	186.49	3.10	12	0.19	97.00	5841.00	27000	20240109	-33.00	15650	20230817	15.59	27000	-33.00	20240109	16800	7.68	20240523	27000	-33.00	20240109	15650	15.59	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
13	20240627	130901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-260	5	-1.42	241198080	13278	63.49	18370	18370	18000	23850	12860	18370	18165.24	1.60	-1933	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2317	186.70	3.10	12	0.10	97.00	5841.00	27000	20240109	-32.93	15650	20230817	15.72	27000	-32.93	20240109	16800	7.80	20240523	27000	-32.93	20240109	15650	15.72	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
14	20240627	120904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-260	5	-1.42	216352910	11905	56.92	18370	18370	18000	23850	12860	18370	18173.28	1.60	-2067	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2317	186.70	3.10	12	0.09	97.00	5841.00	27000	20240109	-32.93	15650	20230817	15.72	27000	-32.93	20240109	16800	7.80	20240523	27000	-32.93	20240109	15650	15.72	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
15	20240627	110903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	-250	5	-1.36	176192960	9687	46.32	18370	18370	18000	23850	12860	18370	18188.60	1.60	-2251	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2318	186.80	3.10	12	0.08	97.00	5841.00	27000	20240109	-32.89	15650	20230817	15.78	27000	-32.89	20240109	16800	7.86	20240523	27000	-32.89	20240109	15650	15.78	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
16	20240627	100903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	-210	5	-1.14	100855620	5537	26.47	18370	18370	18000	23850	12860	18370	18214.85	1.60	-50	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2323	187.22	3.11	12	0.04	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
17	20240627	090902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18090	-280	5	-1.52	33996820	1856	8.87	18370	18370	18000	23850	12860	18370	18317.25	1.60	-249	18756	18562	18336	18142	17916	18660	18240	64	5480	500	13220	10	1	12792923	2314	186.49	3.10	12	0.01	97.00	5841.00	27000	20240109	-33.00	15650	20230817	15.59	27000	-33.00	20240109	16800	7.68	20240523	27000	-33.00	20240109	15650	15.59	20230817	2.50	N	146320	500	63 억	204153	N	N	0	N	N
18	20240626	160859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18370	180	2	0.99	382504020	20915	41.21	18190	18530	18110	23600	12740	18190	18288.75	1.65	-6334	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2350	189.38	3.15	12	0.16	97.00	5841.00	27000	20240109	-31.96	15650	20230817	17.38	27000	-31.96	20240109	16800	9.35	20240523	27000	-31.96	20240109	15650	17.38	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
19	20240626	150902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	110	2	0.60	361952090	19793	39.00	18190	18530	18110	23600	12740	18190	18287.13	1.65	-5894	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2341	188.66	3.13	12	0.15	97.00	5841.00	27000	20240109	-32.22	15650	20230817	16.93	27000	-32.22	20240109	16800	8.93	20240523	27000	-32.22	20240109	15650	16.93	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
20	20240626	140900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18450	260	2	1.43	282972260	15506	30.55	18190	18530	18110	23600	12740	18190	18249.41	1.65	-3734	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2360	190.21	3.16	12	0.12	97.00	5841.00	27000	20240109	-31.67	15650	20230817	17.89	27000	-31.67	20240109	16800	9.82	20240523	27000	-31.67	20240109	15650	17.89	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
21	20240626	130902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18270	80	2	0.44	214644150	11798	23.24	18190	18290	18110	23600	12740	18190	18193.28	1.65	-4579	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2337	188.35	3.13	12	0.09	97.00	5841.00	27000	20240109	-32.33	15650	20230817	16.74	27000	-32.33	20240109	16800	8.75	20240523	27000	-32.33	20240109	15650	16.74	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
22	20240626	120901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	-30	5	-0.16	178404210	9811	19.33	18190	18280	18110	23600	12740	18190	18184.07	1.65	-5860	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2323	187.22	3.11	12	0.08	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
23	20240626	110901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18150	-40	5	-0.22	165413030	9095	17.92	18190	18280	18110	23600	12740	18190	18187.23	1.65	-5579	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2322	187.11	3.11	12	0.07	97.00	5841.00	27000	20240109	-32.78	15650	20230817	15.97	27000	-32.78	20240109	16800	8.04	20240523	27000	-32.78	20240109	15650	15.97	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
24	20240626	100859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-80	5	-0.44	137434580	7552	14.88	18190	18280	18110	23600	12740	18190	18198.49	1.65	-5073	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2317	186.70	3.10	12	0.06	97.00	5841.00	27000	20240109	-32.93	15650	20230817	15.72	27000	-32.93	20240109	16800	7.80	20240523	27000	-32.93	20240109	15650	15.72	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
25	20240626	090901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18270	80	2	0.44	18956500	1041	2.05	18190	18280	18140	23600	12740	18190	18210.94	1.65	-409	18516	18352	18036	17872	17556	18435	17955	64	5410	500	13090	10	1	12792923	2337	188.35	3.13	12	0.01	97.00	5841.00	27000	20240109	-32.33	15650	20230817	16.74	27000	-32.33	20240109	16800	8.75	20240523	27000	-32.33	20240109	15650	16.74	20230817	2.54	N	146320	500	63 억	210492	N	N	13	N	N
26	20240625	160859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	40	2	0.22	904940460	50684	82.23	18140	18200	17720	23550	12710	18150	17854.56	1.59	6336	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2327	187.53	3.11	12	0.40	97.00	5841.00	27000	20240109	-32.63	15650	20230817	16.23	27000	-32.63	20240109	16800	8.27	20240523	27000	-32.63	20240109	15650	16.23	20230817	2.53	N	146320	500	63 억	203802	N	N	13	N	N
27	20240625	150856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-40	5	-0.22	878181460	49209	79.84	18140	18200	17720	23550	12710	18150	17845.95	1.59	7293	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2317	186.70	3.10	12	0.38	97.00	5841.00	27000	20240109	-32.93	15650	20230817	15.72	27000	-32.93	20240109	16800	7.80	20240523	27000	-32.93	20240109	15650	15.72	20230817	2.53	N	146320	500	63 억	203802	N	N	2	N	N
28	20240625	140859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	10	2	0.06	825876540	46325	75.16	18140	18200	17720	23550	12710	18150	17827.88	1.59	8588	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2323	187.22	3.11	12	0.36	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.53	N	146320	500	63 억	203802	N	N	2	N	N
29	20240625	130900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17920	-230	5	-1.27	796969520	44728	72.57	18140	18200	17720	23550	12710	18150	17818.13	1.59	7886	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2292	184.74	3.07	12	0.35	97.00	5841.00	27000	20240109	-33.63	15650	20230817	14.50	27000	-33.63	20240109	16800	6.67	20240523	27000	-33.63	20240109	15650	14.50	20230817	2.53	N	146320	500	63 억	203802	N	N	2	N	N
30	20240625	120903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17800	-350	5	-1.93	609410620	34234	55.54	18140	18200	17720	23550	12710	18150	17801.33	1.59	-182	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2277	183.51	3.05	12	0.27	97.00	5841.00	27000	20240109	-34.07	15650	20230817	13.74	27000	-34.07	20240109	16800	5.95	20240523	27000	-34.07	20240109	15650	13.74	20230817	2.53	N	146320	500	63 억	203802	N	N	2	N	N
31	20240625	110901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17750	-400	5	-2.20	493686560	27719	44.97	18140	18200	17750	23550	12710	18150	17810.40	1.59	-3184	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2271	182.99	3.04	12	0.22	97.00	5841.00	27000	20240109	-34.26	15650	20230817	13.42	27000	-34.26	20240109	16800	5.65	20240523	27000	-34.26	20240109	15650	13.42	20230817	2.53	N	146320	500	63 억	203802	N	N	2	N	N
32	20240625	100859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17800	-350	5	-1.93	338393850	18979	30.79	18140	18200	17750	23550	12710	18150	17829.91	1.59	-4367	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2277	183.51	3.05	12	0.15	97.00	5841.00	27000	20240109	-34.07	15650	20230817	13.74	27000	-34.07	20240109	16800	5.95	20240523	27000	-34.07	20240109	15650	13.74	20230817	2.53	N	146320	500	63 억	203802	N	N	2	N	N
33	20240625	090859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18100	-50	5	-0.28	19756230	1089	1.77	18140	18200	18100	23550	12710	18150	18141.63	1.59	79	18863	18506	18303	17946	17743	18405	17845	64	5400	500	13060	10	1	12792923	2316	186.60	3.10	12	0.01	97.00	5841.00	27000	20240109	-32.96	15650	20230817	15.65	27000	-32.96	20240109	16800	7.74	20240523	27000	-32.96	20240109	15650	15.65	20230817	2.53	N	146320	500	63 억	203802	N	N	2	N	N
34	20240624	160855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18150	-650	5	-3.46	1124685240	61635	102.58	18660	18660	18100	24400	13160	18800	18247.52	1.65	-6669	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2322	187.11	3.11	12	0.48	97.00	5841.00	27000	20240109	-32.78	15650	20230817	15.97	27000	-32.78	20240109	16800	8.04	20240523	27000	-32.78	20240109	15650	15.97	20230817	2.53	N	146320	500	63 억	210583	N	N	2	N	N
35	20240624	150856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	-680	5	-3.62	1078010030	59063	98.30	18660	18660	18100	24400	13160	18800	18251.87	1.65	-6812	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2318	186.80	3.10	12	0.46	97.00	5841.00	27000	20240109	-32.89	15650	20230817	15.78	27000	-32.89	20240109	16800	7.86	20240523	27000	-32.89	20240109	15650	15.78	20230817	2.53	N	146320	500	63 억	210583	N	N	158	N	N
36	20240624	140857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	-680	5	-3.62	983482670	53844	89.61	18660	18660	18100	24400	13160	18800	18265.41	1.65	-8173	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2318	186.80	3.10	12	0.42	97.00	5841.00	27000	20240109	-32.89	15650	20230817	15.78	27000	-32.89	20240109	16800	7.86	20240523	27000	-32.89	20240109	15650	15.78	20230817	2.53	N	146320	500	63 억	210583	N	N	158	N	N
37	20240624	130854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	-640	5	-3.40	829195540	45334	75.45	18660	18660	18150	24400	13160	18800	18290.81	1.65	-9014	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2323	187.22	3.11	12	0.35	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.53	N	146320	500	63 억	210583	N	N	158	N	N
38	20240624	120856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	-640	5	-3.40	741267200	40491	67.39	18660	18660	18150	24400	13160	18800	18306.96	1.65	-9519	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2323	187.22	3.11	12	0.32	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.53	N	146320	500	63 억	210583	N	N	158	N	N
39	20240624	110858	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	-640	5	-3.40	594967200	32435	53.98	18660	18660	18160	24400	13160	18800	18343.37	1.65	-10015	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2323	187.22	3.11	12	0.25	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.53	N	146320	500	63 억	210583	N	N	158	N	N
40	20240624	100856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18320	-480	5	-2.55	267355610	14514	24.16	18660	18660	18280	24400	13160	18800	18420.53	1.65	-4866	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2344	188.87	3.14	12	0.11	97.00	5841.00	27000	20240109	-32.15	15650	20230817	17.06	27000	-32.15	20240109	16800	9.05	20240523	27000	-32.15	20240109	15650	17.06	20230817	2.53	N	146320	500	63 억	210583	N	N	158	N	N
41	20240624	090856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18480	-320	5	-1.70	43849150	2364	3.93	18660	18660	18430	24400	13160	18800	18548.71	1.65	-758	19200	19000	18810	18610	18420	18905	18515	64	5600	500	13530	10	1	12792923	2364	190.52	3.16	12	0.02	97.00	5841.00	27000	20240109	-31.56	15650	20230817	18.08	27000	-31.56	20240109	16800	10.00	20240523	27000	-31.56	20240109	15650	18.08	20230817	2.53	N	146320	500	63 억	210583	N	N	158	N	N
42	20240621	160828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	-280	5	-1.47	1123321410	59984	88.21	19010	19010	18620	24800	13360	19080	18726.73	1.68	-3845	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2405	193.81	3.22	12	0.47	97.00	5841.00	27000	20240109	-30.37	15650	20230817	20.13	27000	-30.37	20240109	16800	11.90	20240523	27000	-30.37	20240109	15650	20.13	20230817	2.54	N	146320	500	63 억	215512	N	N	158	N	N
43	20240621	150828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18760	-320	5	-1.68	1075802040	57461	84.50	19010	19010	18620	24800	13360	19080	18722.24	1.68	-2876	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2400	193.40	3.21	12	0.45	97.00	5841.00	27000	20240109	-30.52	15650	20230817	19.87	27000	-30.52	20240109	16800	11.67	20240523	27000	-30.52	20240109	15650	19.87	20230817	2.54	N	146320	500	63 억	215512	N	N	217	N	N
44	20240621	140826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18670	-410	5	-2.15	945264330	50479	74.23	19010	19010	18620	24800	13360	19080	18725.82	1.68	-2051	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2388	192.47	3.20	12	0.39	97.00	5841.00	27000	20240109	-30.85	15650	20230817	19.30	27000	-30.85	20240109	16800	11.13	20240523	27000	-30.85	20240109	15650	19.30	20230817	2.54	N	146320	500	63 억	215512	N	N	217	N	N
45	20240621	130827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18650	-430	5	-2.25	814907270	43489	63.95	19010	19010	18650	24800	13360	19080	18738.16	1.68	-2963	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2386	192.27	3.19	12	0.34	97.00	5841.00	27000	20240109	-30.93	15650	20230817	19.17	27000	-30.93	20240109	16800	11.01	20240523	27000	-30.93	20240109	15650	19.17	20230817	2.54	N	146320	500	63 억	215512	N	N	217	N	N
46	20240621	120830	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18660	-420	5	-2.20	672889720	35878	52.76	19010	19010	18660	24800	13360	19080	18754.85	1.68	-4685	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2387	192.37	3.19	12	0.28	97.00	5841.00	27000	20240109	-30.89	15650	20230817	19.23	27000	-30.89	20240109	16800	11.07	20240523	27000	-30.89	20240109	15650	19.23	20230817	2.54	N	146320	500	63 억	215512	N	N	217	N	N
47	20240621	110827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18690	-390	5	-2.04	518648620	27623	40.62	19010	19010	18690	24800	13360	19080	18775.86	1.68	-6279	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2391	192.68	3.20	12	0.22	97.00	5841.00	27000	20240109	-30.78	15650	20230817	19.42	27000	-30.78	20240109	16800	11.25	20240523	27000	-30.78	20240109	15650	19.42	20230817	2.54	N	146320	500	63 억	215512	N	N	217	N	N
48	20240621	100825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18790	-290	5	-1.52	312837870	16638	24.47	19010	19010	18700	24800	13360	19080	18802.45	1.68	-3237	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2404	193.71	3.22	12	0.13	97.00	5841.00	27000	20240109	-30.41	15650	20230817	20.06	27000	-30.41	20240109	16800	11.85	20240523	27000	-30.41	20240109	15650	20.06	20230817	2.54	N	146320	500	63 억	215512	N	N	217	N	N
49	20240621	090831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18900	-180	5	-0.94	60873260	3215	4.73	19010	19010	18840	24800	13360	19080	18933.68	1.68	-2258	20113	19596	19333	18816	18553	19465	18685	64	5720	500	13730	10	1	12792923	2418	194.85	3.24	12	0.03	97.00	5841.00	27000	20240109	-30.00	15650	20230817	20.77	27000	-30.00	20240109	16800	12.50	20240523	27000	-30.00	20240109	15650	20.77	20230817	2.54	N	146320	500	63 억	215512	N	N	217	N	N
50	20240620	160824	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19080	-560	5	-2.85	1308299000	67810	48.11	19620	19850	19070	25500	13750	19640	19296.17	1.83	-22125	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2441	196.70	3.27	12	0.53	97.00	5841.00	27000	20240109	-29.33	15650	20230817	21.92	27000	-29.33	20240109	16800	13.57	20240523	27000	-29.33	20240109	15650	21.92	20230817	2.59	N	146320	500	63 억	233635	N	N	217	N	N
51	20240620	150825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19100	-540	5	-2.75	1208612260	62587	44.40	19620	19850	19090	25500	13750	19640	19310.92	1.83	-20700	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2443	196.91	3.27	12	0.49	97.00	5841.00	27000	20240109	-29.26	15650	20230817	22.04	27000	-29.26	20240109	16800	13.69	20240523	27000	-29.26	20240109	15650	22.04	20230817	2.59	N	146320	500	63 억	233635	N	N	311	N	N
52	20240620	140826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19150	-490	5	-2.49	944263580	48758	34.59	19620	19850	19140	25500	13750	19640	19366.33	1.83	-18830	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2450	197.42	3.28	12	0.38	97.00	5841.00	27000	20240109	-29.07	15650	20230817	22.36	27000	-29.07	20240109	16800	13.99	20240523	27000	-29.07	20240109	15650	22.36	20230817	2.59	N	146320	500	63 억	233635	N	N	311	N	N
53	20240620	130826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19200	-440	5	-2.24	802274120	41354	29.34	19620	19850	19180	25500	13750	19640	19400.16	1.83	-17080	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2456	197.94	3.29	12	0.32	97.00	5841.00	27000	20240109	-28.89	15650	20230817	22.68	27000	-28.89	20240109	16800	14.29	20240523	27000	-28.89	20240109	15650	22.68	20230817	2.59	N	146320	500	63 억	233635	N	N	311	N	N
54	20240620	120825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19250	-390	5	-1.99	704910480	36286	25.74	19620	19850	19250	25500	13750	19640	19426.51	1.83	-15425	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2463	198.45	3.30	12	0.28	97.00	5841.00	27000	20240109	-28.70	15650	20230817	23.00	27000	-28.70	20240109	16800	14.58	20240523	27000	-28.70	20240109	15650	23.00	20230817	2.59	N	146320	500	63 억	233635	N	N	311	N	N
55	20240620	110827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19340	-300	5	-1.53	551266690	28325	20.09	19620	19850	19280	25500	13750	19640	19462.20	1.83	-12430	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2474	199.38	3.31	12	0.22	97.00	5841.00	27000	20240109	-28.37	15650	20230817	23.58	27000	-28.37	20240109	16800	15.12	20240523	27000	-28.37	20240109	15650	23.58	20230817	2.59	N	146320	500	63 억	233635	N	N	311	N	N
56	20240620	100824	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19310	-330	5	-1.68	410045920	21028	14.92	19620	19850	19280	25500	13750	19640	19500.00	1.83	-8674	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2470	199.07	3.31	12	0.16	97.00	5841.00	27000	20240109	-28.48	15650	20230817	23.39	27000	-28.48	20240109	16800	14.94	20240523	27000	-28.48	20240109	15650	23.39	20230817	2.59	N	146320	500	63 억	233635	N	N	311	N	N
57	20240620	090830	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19550	-90	5	-0.46	68090260	3476	2.47	19620	19620	19540	25500	13750	19640	19588.68	1.83	-1015	20006	19822	19506	19322	19006	19915	19415	64	5860	500	14140	10	1	12792923	2501	201.55	3.35	12	0.03	97.00	5841.00	27000	20240109	-27.59	15650	20230817	24.92	27000	-27.59	20240109	16800	16.37	20240523	27000	-27.59	20240109	15650	24.92	20230817	2.59	N	146320	500	63 억	233635	N	N	311	N	N
58	20240619	160821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19640	340	2	1.76	2751522370	140711	198.55	19300	19690	19190	25050	13510	19300	19554.42	1.97	-18434	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2513	202.47	3.36	12	1.10	97.00	5841.00	27000	20240109	-27.26	15650	20230817	25.50	27000	-27.26	20240109	16800	16.90	20240523	27000	-27.26	20240109	15650	25.50	20230817	2.60	N	146320	500	63 억	252645	N	N	311	N	N
59	20240619	150820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19660	360	2	1.87	2548028880	130357	183.94	19300	19690	19190	25050	13510	19300	19546.54	1.97	-16049	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2515	202.68	3.37	12	1.02	97.00	5841.00	27000	20240109	-27.19	15650	20230817	25.62	27000	-27.19	20240109	16800	17.02	20240523	27000	-27.19	20240109	15650	25.62	20230817	2.60	N	146320	500	63 억	252645	N	N	61	N	N
60	20240619	140827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19660	360	2	1.87	2056647260	105333	148.63	19300	19690	19190	25050	13510	19300	19525.19	1.97	-4146	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2515	202.68	3.37	12	0.82	97.00	5841.00	27000	20240109	-27.19	15650	20230817	25.62	27000	-27.19	20240109	16800	17.02	20240523	27000	-27.19	20240109	15650	25.62	20230817	2.60	N	146320	500	63 억	252645	N	N	61	N	N
61	20240619	130818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19640	340	2	1.76	1580368470	81042	114.35	19300	19690	19190	25050	13510	19300	19500.61	1.97	7809	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2513	202.47	3.36	12	0.63	97.00	5841.00	27000	20240109	-27.26	15650	20230817	25.50	27000	-27.26	20240109	16800	16.90	20240523	27000	-27.26	20240109	15650	25.50	20230817	2.60	N	146320	500	63 억	252645	N	N	61	N	N
62	20240619	120819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19640	340	2	1.76	1109851170	57095	80.56	19300	19650	19190	25050	13510	19300	19438.68	1.97	13981	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2513	202.47	3.36	12	0.45	97.00	5841.00	27000	20240109	-27.26	15650	20230817	25.50	27000	-27.26	20240109	16800	16.90	20240523	27000	-27.26	20240109	15650	25.50	20230817	2.60	N	146320	500	63 억	252645	N	N	61	N	N
63	20240619	110822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19410	110	2	0.57	573093520	29650	41.84	19300	19430	19190	25050	13510	19300	19328.62	1.97	8093	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2483	200.10	3.32	12	0.23	97.00	5841.00	27000	20240109	-28.11	15650	20230817	24.03	27000	-28.11	20240109	16800	15.54	20240523	27000	-28.11	20240109	15650	24.03	20230817	2.60	N	146320	500	63 억	252645	N	N	61	N	N
64	20240619	100823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19290	-10	5	-0.05	404546020	20933	29.54	19300	19430	19190	25050	13510	19300	19325.75	1.97	2945	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2468	198.87	3.30	12	0.16	97.00	5841.00	27000	20240109	-28.56	15650	20230817	23.26	27000	-28.56	20240109	16800	14.82	20240523	27000	-28.56	20240109	15650	23.26	20230817	2.60	N	146320	500	63 억	252645	N	N	61	N	N
65	20240619	090829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19350	50	2	0.26	20220390	1046	1.48	19300	19430	19190	25050	13510	19300	19331.16	1.97	-506	19753	19526	19143	18916	18533	19640	19030	64	5750	500	13890	10	1	12792923	2475	199.48	3.31	12	0.01	97.00	5841.00	27000	20240109	-28.33	15650	20230817	23.64	27000	-28.33	20240109	16800	15.18	20240523	27000	-28.33	20240109	15650	23.64	20230817	2.60	N	146320	500	63 억	252645	N	N	61	N	N
66	20240618	160816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19300	550	2	2.93	1351594450	70796	44.30	18900	19370	18760	24350	13130	18750	19091.10	2.01	13999	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2469	198.97	3.30	12	0.55	97.00	5841.00	27000	20240109	-28.52	15650	20230817	23.32	27000	-28.52	20240109	16800	14.88	20240523	27000	-28.52	20240109	15650	23.32	20230817	2.62	N	146320	500	63 억	256908	N	N	61	N	N
67	20240618	150815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19320	570	2	3.04	1272320400	66693	41.74	18900	19370	18760	24350	13130	18750	19077.27	2.01	11984	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2472	199.18	3.31	12	0.52	97.00	5841.00	27000	20240109	-28.44	15650	20230817	23.45	27000	-28.44	20240109	16800	15.00	20240523	27000	-28.44	20240109	15650	23.45	20230817	2.62	N	146320	500	63 억	256908	N	N	10	N	N
68	20240618	140817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18960	210	2	1.12	750467460	39541	24.74	18900	19200	18760	24350	13130	18750	18979.48	2.01	-3369	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2426	195.46	3.25	12	0.31	97.00	5841.00	27000	20240109	-29.78	15650	20230817	21.15	27000	-29.78	20240109	16800	12.86	20240523	27000	-29.78	20240109	15650	21.15	20230817	2.62	N	146320	500	63 억	256908	N	N	10	N	N
69	20240618	130821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19010	260	2	1.39	623943160	32865	20.57	18900	19200	18760	24350	13130	18750	18985.03	2.01	753	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2432	195.98	3.25	12	0.26	97.00	5841.00	27000	20240109	-29.59	15650	20230817	21.47	27000	-29.59	20240109	16800	13.15	20240523	27000	-29.59	20240109	15650	21.47	20230817	2.62	N	146320	500	63 억	256908	N	N	10	N	N
70	20240618	120819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19050	300	2	1.60	537172860	28309	17.72	18900	19200	18760	24350	13130	18750	18975.34	2.01	2057	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2437	196.39	3.26	12	0.22	97.00	5841.00	27000	20240109	-29.44	15650	20230817	21.73	27000	-29.44	20240109	16800	13.39	20240523	27000	-29.44	20240109	15650	21.73	20230817	2.62	N	146320	500	63 억	256908	N	N	10	N	N
71	20240618	110817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18950	200	2	1.07	433002770	22833	14.29	18900	19200	18760	24350	13130	18750	18963.90	2.01	1030	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2424	195.36	3.24	12	0.18	97.00	5841.00	27000	20240109	-29.81	15650	20230817	21.09	27000	-29.81	20240109	16800	12.80	20240523	27000	-29.81	20240109	15650	21.09	20230817	2.62	N	146320	500	63 억	256908	N	N	10	N	N
72	20240618	100817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19180	430	2	2.29	272364470	14387	9.00	18900	19200	18760	24350	13130	18750	18931.29	2.01	5690	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2454	197.73	3.28	12	0.11	97.00	5841.00	27000	20240109	-28.96	15650	20230817	22.56	27000	-28.96	20240109	16800	14.17	20240523	27000	-28.96	20240109	15650	22.56	20230817	2.62	N	146320	500	63 억	256908	N	N	10	N	N
73	20240618	090826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18880	130	2	0.69	25989620	1379	0.86	18900	18910	18760	24350	13130	18750	18846.72	2.01	-190	19956	19352	18986	18382	18016	19170	18200	64	5600	500	13500	10	1	12792923	2415	194.64	3.23	12	0.01	97.00	5841.00	27000	20240109	-30.07	15650	20230817	20.64	27000	-30.07	20240109	16800	12.38	20240523	27000	-30.07	20240109	15650	20.64	20230817	2.62	N	146320	500	63 억	256908	N	N	10	N	N
74	20240617	160811	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18750	250	2	1.35	3037580330	159697	313.60	19450	19590	18620	24050	12950	18500	19020.90	1.78	3534	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2399	193.30	3.21	12	1.25	97.00	5841.00	27000	20240109	-30.56	15650	20230817	19.81	27000	-30.56	20240109	16800	11.61	20240523	27000	-30.56	20240109	15650	19.81	20230817	2.59	N	146320	500	63 억	227815	N	N	10	N	N
75	20240617	150817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18660	160	2	0.86	2991764970	157248	308.79	19450	19590	18620	24050	12950	18500	19025.77	1.78	2750	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2387	192.37	3.19	12	1.23	97.00	5841.00	27000	20240109	-30.89	15650	20230817	19.23	27000	-30.89	20240109	16800	11.07	20240523	27000	-30.89	20240109	15650	19.23	20230817	2.59	N	146320	500	63 억	227815	N	N	18	N	N
76	20240617	140809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18630	130	2	0.70	2671597090	140084	275.08	19450	19590	18620	24050	12950	18500	19071.39	1.78	3330	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2383	192.06	3.19	12	1.10	97.00	5841.00	27000	20240109	-31.00	15650	20230817	19.04	27000	-31.00	20240109	16800	10.89	20240523	27000	-31.00	20240109	15650	19.04	20230817	2.59	N	146320	500	63 억	227815	N	N	18	N	N
77	20240617	130808	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18630	130	2	0.70	2389095720	124931	245.33	19450	19590	18620	24050	12950	18500	19123.32	1.78	4107	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2383	192.06	3.19	12	0.98	97.00	5841.00	27000	20240109	-31.00	15650	20230817	19.04	27000	-31.00	20240109	16800	10.89	20240523	27000	-31.00	20240109	15650	19.04	20230817	2.59	N	146320	500	63 억	227815	N	N	18	N	N
78	20240617	120810	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18730	230	2	1.24	2070971520	107879	211.84	19450	19590	18650	24050	12950	18500	19197.17	1.78	1222	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2396	193.09	3.21	12	0.84	97.00	5841.00	27000	20240109	-30.63	15650	20230817	19.68	27000	-30.63	20240109	16800	11.49	20240523	27000	-30.63	20240109	15650	19.68	20230817	2.59	N	146320	500	63 억	227815	N	N	18	N	N
79	20240617	110803	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18870	370	2	2.00	1670720060	86597	170.05	19450	19590	18850	24050	12950	18500	19293.05	1.78	-1076	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2414	194.54	3.23	12	0.68	97.00	5841.00	27000	20240109	-30.11	15650	20230817	20.58	27000	-30.11	20240109	16800	12.32	20240523	27000	-30.11	20240109	15650	20.58	20230817	2.59	N	146320	500	63 억	227815	N	N	18	N	N
80	20240617	100803	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19290	790	2	4.27	1191449390	61443	120.66	19450	19590	19130	24050	12950	18500	19391.13	1.78	12125	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2468	198.87	3.30	12	0.48	97.00	5841.00	27000	20240109	-28.56	15650	20230817	23.26	27000	-28.56	20240109	16800	14.82	20240523	27000	-28.56	20240109	15650	23.26	20230817	2.59	N	146320	500	63 억	227815	N	N	18	N	N
81	20240617	090809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19470	970	2	5.24	558979840	28732	56.42	19450	19590	19200	24050	12950	18500	19454.96	1.78	5141	19213	18856	18603	18246	17993	18730	18120	64	5550	500	13320	10	1	12792923	2491	200.72	3.33	12	0.22	97.00	5841.00	27000	20240109	-27.89	15650	20230817	24.41	27000	-27.89	20240109	16800	15.89	20240523	27000	-27.89	20240109	15650	24.41	20230817	2.59	N	146320	500	63 억	227815	N	N	18	N	N
82	20240614	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18500	-430	5	-2.27	946980970	50899	108.95	18930	18960	18350	24600	13260	18930	18605.11	1.78	-2668	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2367	190.72	3.17	12	0.40	97.00	5841.00	27000	20240109	-31.48	15650	20230817	18.21	27000	-31.48	20240109	16800	10.12	20240523	27000	-31.48	20240109	15650	18.21	20230817	2.63	N	146320	500	63 억	227765	N	N	18	N	N
83	20240614	150700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18490	-440	5	-2.32	867543720	46601	99.75	18930	18960	18350	24600	13260	18930	18616.42	1.78	-1538	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2365	190.62	3.17	12	0.36	97.00	5841.00	27000	20240109	-31.52	15650	20230817	18.15	27000	-31.52	20240109	16800	10.06	20240523	27000	-31.52	20240109	15650	18.15	20230817	2.63	N	146320	500	63 억	227765	N	N	0	N	N
84	20240614	140659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18490	-440	5	-2.32	718743070	38555	82.53	18930	18960	18350	24600	13260	18930	18642.02	1.78	-1136	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2365	190.62	3.17	12	0.30	97.00	5841.00	27000	20240109	-31.52	15650	20230817	18.15	27000	-31.52	20240109	16800	10.06	20240523	27000	-31.52	20240109	15650	18.15	20230817	2.63	N	146320	500	63 억	227765	N	N	0	N	N
85	20240614	130658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18500	-430	5	-2.27	481767840	25737	55.09	18930	18960	18490	24600	13260	18930	18718.88	1.78	-3536	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2367	190.72	3.17	12	0.20	97.00	5841.00	27000	20240109	-31.48	15650	20230817	18.21	27000	-31.48	20240109	16800	10.12	20240523	27000	-31.48	20240109	15650	18.21	20230817	2.63	N	146320	500	63 억	227765	N	N	0	N	N
86	20240614	120703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18550	-380	5	-2.01	380506840	20284	43.42	18930	18960	18500	24600	13260	18930	18758.96	1.78	-4214	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2373	191.24	3.18	12	0.16	97.00	5841.00	27000	20240109	-31.30	15650	20230817	18.53	27000	-31.30	20240109	16800	10.42	20240523	27000	-31.30	20240109	15650	18.53	20230817	2.63	N	146320	500	63 억	227765	N	N	0	N	N
87	20240614	110755	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18890	-40	5	-0.21	247650190	13185	28.22	18930	18960	18550	24600	13260	18930	18782.72	1.78	-2338	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2417	194.74	3.23	12	0.10	97.00	5841.00	27000	20240109	-30.04	15650	20230817	20.70	27000	-30.04	20240109	16800	12.44	20240523	27000	-30.04	20240109	15650	20.70	20230817	2.63	N	146320	500	63 억	227765	N	N	0	N	N
88	20240614	100753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18950	20	2	0.11	174757140	9309	19.93	18930	18960	18550	24600	13260	18930	18772.92	1.78	-1870	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2424	195.36	3.24	12	0.07	97.00	5841.00	27000	20240109	-29.81	15650	20230817	21.09	27000	-29.81	20240109	16800	12.80	20240523	27000	-29.81	20240109	15650	21.09	20230817	2.63	N	146320	500	63 억	227765	N	N	0	N	N
89	20240614	090758	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18960	30	2	0.16	22915330	1210	2.59	18930	18960	18930	24600	13260	18930	18938.29	1.78	-415	19710	19320	19060	18670	18410	19190	18540	64	5670	500	13620	10	1	12792923	2426	195.46	3.25	12	0.01	97.00	5841.00	27000	20240109	-29.78	15650	20230817	21.15	27000	-29.78	20240109	16800	12.86	20240523	27000	-29.78	20240109	15650	21.15	20230817	2.63	N	146320	500	63 억	227765	N	N	0	N	N
90	20240613	160746	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18930	220	2	1.18	888321610	46714	58.88	19010	19450	18800	24300	13100	18710	19016.18	1.79	-2366	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2422	195.15	3.24	12	0.37	97.00	5841.00	27000	20240109	-29.89	15650	20230817	20.96	27000	-29.89	20240109	16800	12.68	20240523	27000	-29.89	20240109	15650	20.96	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
91	20240613	150759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18830	120	2	0.64	862193740	45331	57.14	19010	19450	18800	24300	13100	18710	19019.96	1.79	-1666	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2409	194.12	3.22	12	0.35	97.00	5841.00	27000	20240109	-30.26	15650	20230817	20.32	27000	-30.26	20240109	16800	12.08	20240523	27000	-30.26	20240109	15650	20.32	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
92	20240613	140752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18810	100	2	0.53	753624420	39575	49.88	19010	19450	18800	24300	13100	18710	19042.94	1.79	-2607	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2406	193.92	3.22	12	0.31	97.00	5841.00	27000	20240109	-30.33	15650	20230817	20.19	27000	-30.33	20240109	16800	11.96	20240523	27000	-30.33	20240109	15650	20.19	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
93	20240613	130751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18880	170	2	0.91	654539000	34318	43.26	19010	19450	18800	24300	13100	18710	19072.76	1.79	-843	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2415	194.64	3.23	12	0.27	97.00	5841.00	27000	20240109	-30.07	15650	20230817	20.64	27000	-30.07	20240109	16800	12.38	20240523	27000	-30.07	20240109	15650	20.64	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
94	20240613	120753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19000	290	2	1.55	614176890	32179	40.56	19010	19450	18800	24300	13100	18710	19086.26	1.79	-1182	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2431	195.88	3.25	12	0.25	97.00	5841.00	27000	20240109	-29.63	15650	20230817	21.41	27000	-29.63	20240109	16800	13.10	20240523	27000	-29.63	20240109	15650	21.41	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
95	20240613	110747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18990	280	2	1.50	532795900	27887	35.15	19010	19450	18800	24300	13100	18710	19105.53	1.79	-1381	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2429	195.77	3.25	12	0.22	97.00	5841.00	27000	20240109	-29.67	15650	20230817	21.34	27000	-29.67	20240109	16800	13.04	20240523	27000	-29.67	20240109	15650	21.34	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
96	20240613	100745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18890	180	2	0.96	409105160	21338	26.90	19010	19450	18800	24300	13100	18710	19172.61	1.79	2045	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2417	194.74	3.23	12	0.17	97.00	5841.00	27000	20240109	-30.04	15650	20230817	20.70	27000	-30.04	20240109	16800	12.44	20240523	27000	-30.04	20240109	15650	20.70	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
97	20240613	090755	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19260	550	2	2.94	234942960	12204	15.38	19010	19450	18800	24300	13100	18710	19251.31	1.79	4779	19323	19016	18673	18366	18023	19170	18520	64	5590	500	13470	10	1	12792923	2464	198.56	3.30	12	0.10	97.00	5841.00	27000	20240109	-28.67	15650	20230817	23.07	27000	-28.67	20240109	16800	14.64	20240523	27000	-28.67	20240109	15650	23.07	20230817	2.61	N	146320	500	63 억	229124	N	N	0	N	N
98	20240612	160740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18710	410	2	2.24	1482306440	79245	229.46	18490	18980	18330	23750	12810	18300	18705.36	1.69	11040	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2394	192.89	3.20	12	0.62	97.00	5841.00	27000	20240109	-30.70	15650	20230817	19.55	27000	-30.70	20240109	16800	11.37	20240523	27000	-30.70	20240109	15650	19.55	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
99	20240612	150751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18590	290	2	1.58	1461547220	78133	226.24	18490	18980	18330	23750	12810	18300	18705.89	1.69	10996	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2378	191.65	3.18	12	0.61	97.00	5841.00	27000	20240109	-31.15	15650	20230817	18.79	27000	-31.15	20240109	16800	10.65	20240523	27000	-31.15	20240109	15650	18.79	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
100	20240612	140744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18620	320	2	1.75	1385502410	74047	214.41	18490	18980	18330	23750	12810	18300	18711.12	1.69	10669	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2382	191.96	3.19	12	0.58	97.00	5841.00	27000	20240109	-31.04	15650	20230817	18.98	27000	-31.04	20240109	16800	10.83	20240523	27000	-31.04	20240109	15650	18.98	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
101	20240612	130746	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18820	520	2	2.84	1272819130	68020	196.96	18490	18980	18330	23750	12810	18300	18712.42	1.69	12415	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2408	194.02	3.22	12	0.53	97.00	5841.00	27000	20240109	-30.30	15650	20230817	20.26	27000	-30.30	20240109	16800	12.02	20240523	27000	-30.30	20240109	15650	20.26	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
102	20240612	120742	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18620	320	2	1.75	1223413090	65390	189.34	18490	18980	18330	23750	12810	18300	18709.48	1.69	12229	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2382	191.96	3.19	12	0.51	97.00	5841.00	27000	20240109	-31.04	15650	20230817	18.98	27000	-31.04	20240109	16800	10.83	20240523	27000	-31.04	20240109	15650	18.98	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
103	20240612	110743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18810	510	2	2.79	868837700	46546	134.78	18490	18980	18330	23750	12810	18300	18666.22	1.69	13722	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2406	193.92	3.22	12	0.36	97.00	5841.00	27000	20240109	-30.33	15650	20230817	20.19	27000	-30.33	20240109	16800	11.96	20240523	27000	-30.33	20240109	15650	20.19	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
104	20240612	100745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18410	110	2	0.60	235689670	12756	36.94	18490	18620	18330	23750	12810	18300	18476.77	1.69	1891	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2355	189.79	3.15	12	0.10	97.00	5841.00	27000	20240109	-31.81	15650	20230817	17.64	27000	-31.81	20240109	16800	9.58	20240523	27000	-31.81	20240109	15650	17.64	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
105	20240612	090745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18480	180	2	0.98	37355280	2029	5.88	18490	18490	18330	23750	12810	18300	18410.69	1.69	1470	18693	18496	18253	18056	17813	18375	17935	64	5450	500	13170	10	1	12792923	2364	190.52	3.16	12	0.02	97.00	5841.00	27000	20240109	-31.56	15650	20230817	18.08	27000	-31.56	20240109	16800	10.00	20240523	27000	-31.56	20240109	15650	18.08	20230817	2.60	N	146320	500	63 억	216349	N	N	0	N	N
106	20240610	160737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18140	-370	5	-2.00	1081246570	59789	93.40	18310	18410	17950	24050	12960	18510	18084.37	1.59	5150	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2321	187.01	3.11	12	0.47	97.00	5841.00	27000	20240109	-32.81	15650	20230817	15.91	27000	-32.81	20240109	16800	7.98	20240523	27000	-32.81	20240109	15650	15.91	20230817	2.62	N	146320	500	63 억	203758	N	N	161	N	N
107	20240610	150745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18200	-310	5	-1.67	1022542390	56562	88.36	18310	18410	17950	24050	12960	18510	18078.26	1.59	4819	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2328	187.63	3.12	12	0.44	97.00	5841.00	27000	20240109	-32.59	15650	20230817	16.29	27000	-32.59	20240109	16800	8.33	20240523	27000	-32.59	20240109	15650	16.29	20230817	2.62	N	146320	500	63 억	203758	N	N	577	N	N
108	20240610	140740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18060	-450	5	-2.43	848711710	46991	73.41	18310	18410	17950	24050	12960	18510	18061.15	1.59	16	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2310	186.19	3.09	12	0.37	97.00	5841.00	27000	20240109	-33.11	15650	20230817	15.40	27000	-33.11	20240109	16800	7.50	20240523	27000	-33.11	20240109	15650	15.40	20230817	2.62	N	146320	500	63 억	203758	N	N	577	N	N
109	20240610	130737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	-510	5	-2.76	756581940	41885	65.43	18310	18410	17950	24050	12960	18510	18063.31	1.59	-2889	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2303	185.57	3.08	12	0.33	97.00	5841.00	27000	20240109	-33.33	15650	20230817	15.02	27000	-33.33	20240109	16800	7.14	20240523	27000	-33.33	20240109	15650	15.02	20230817	2.62	N	146320	500	63 억	203758	N	N	577	N	N
110	20240610	120739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	-480	5	-2.59	684792540	37901	59.21	18310	18410	17950	24050	12960	18510	18067.93	1.59	-5501	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2307	185.88	3.09	12	0.30	97.00	5841.00	27000	20240109	-33.22	15650	20230817	15.21	27000	-33.22	20240109	16800	7.32	20240523	27000	-33.22	20240109	15650	15.21	20230817	2.62	N	146320	500	63 억	203758	N	N	577	N	N
111	20240610	110742	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17970	-540	5	-2.92	562941890	31128	48.63	18310	18410	17950	24050	12960	18510	18084.74	1.59	-8919	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2299	185.26	3.08	12	0.24	97.00	5841.00	27000	20240109	-33.44	15650	20230817	14.82	27000	-33.44	20240109	16800	6.96	20240523	27000	-33.44	20240109	15650	14.82	20230817	2.62	N	146320	500	63 억	203758	N	N	577	N	N
112	20240610	100739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18070	-440	5	-2.38	291437820	16040	25.06	18310	18410	18010	24050	12960	18510	18169.44	1.59	-3644	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2312	186.29	3.09	12	0.13	97.00	5841.00	27000	20240109	-33.07	15650	20230817	15.46	27000	-33.07	20240109	16800	7.56	20240523	27000	-33.07	20240109	15650	15.46	20230817	2.62	N	146320	500	63 억	203758	N	N	577	N	N
113	20240610	090745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	-180	5	-0.97	28051900	1531	2.39	18310	18410	18300	24050	12960	18510	18322.60	1.59	-421	19170	18840	18410	18080	17650	19005	18245	64	5540	500	13320	10	1	12792923	2345	188.97	3.14	12	0.01	97.00	5841.00	27000	20240109	-32.11	15650	20230817	17.12	27000	-32.11	20240109	16800	9.11	20240523	27000	-32.11	20240109	15650	17.12	20230817	2.62	N	146320	500	63 억	203758	N	N	577	N	N
114	20240607	160805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18510	320	2	1.76	1177279910	64004	122.31	17980	18740	17980	23600	12740	18190	18393.83	1.53	11835	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2368	190.82	3.17	12	0.50	97.00	5841.00	27000	20240109	-31.44	15650	20230817	18.27	27000	-31.44	20240109	16800	10.18	20240523	27000	-31.44	20240109	15650	18.27	20230817	2.63	N	146320	500	63 억	195963	N	N	577	N	N
115	20240607	150811	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18320	130	2	0.71	1110582210	60388	115.40	17980	18740	17980	23600	12740	18190	18390.78	1.53	11483	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2344	188.87	3.14	12	0.47	97.00	5841.00	27000	20240109	-32.15	15650	20230817	17.06	27000	-32.15	20240109	16800	9.05	20240523	27000	-32.15	20240109	15650	17.06	20230817	2.63	N	146320	500	63 억	195963	N	N	55	N	N
116	20240607	140805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18290	100	2	0.55	951652370	51756	98.90	17980	18740	17980	23600	12740	18190	18387.29	1.53	10055	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2340	188.56	3.13	12	0.40	97.00	5841.00	27000	20240109	-32.26	15650	20230817	16.87	27000	-32.26	20240109	16800	8.87	20240523	27000	-32.26	20240109	15650	16.87	20230817	2.63	N	146320	500	63 억	195963	N	N	55	N	N
117	20240607	130800	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	120	2	0.66	856957350	46584	89.02	17980	18740	17980	23600	12740	18190	18395.96	1.53	8137	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2342	188.76	3.13	12	0.36	97.00	5841.00	27000	20240109	-32.19	15650	20230817	17.00	27000	-32.19	20240109	16800	8.99	20240523	27000	-32.19	20240109	15650	17.00	20230817	2.63	N	146320	500	63 억	195963	N	N	55	N	N
118	20240607	120805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18340	150	2	0.82	783630520	42582	81.37	17980	18740	17980	23600	12740	18190	18402.86	1.53	6007	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2346	189.07	3.14	12	0.33	97.00	5841.00	27000	20240109	-32.07	15650	20230817	17.19	27000	-32.07	20240109	16800	9.17	20240523	27000	-32.07	20240109	15650	17.19	20230817	2.63	N	146320	500	63 억	195963	N	N	55	N	N
119	20240607	110753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18320	130	2	0.71	654940800	35547	67.93	17980	18740	17980	23600	12740	18190	18424.64	1.53	4261	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2344	188.87	3.14	12	0.28	97.00	5841.00	27000	20240109	-32.15	15650	20230817	17.06	27000	-32.15	20240109	16800	9.05	20240523	27000	-32.15	20240109	15650	17.06	20230817	2.63	N	146320	500	63 억	195963	N	N	55	N	N
120	20240607	100806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18610	420	2	2.31	496944530	27032	51.66	17980	18740	17980	23600	12740	18190	18383.57	1.53	8802	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2381	191.86	3.19	12	0.21	97.00	5841.00	27000	20240109	-31.07	15650	20230817	18.91	27000	-31.07	20240109	16800	10.77	20240523	27000	-31.07	20240109	15650	18.91	20230817	2.63	N	146320	500	63 억	195963	N	N	55	N	N
121	20240607	090804	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18260	70	2	0.38	136152140	7554	14.44	17980	18290	17980	23600	12740	18190	18023.85	1.53	2640	18796	18492	18146	17842	17496	18645	17995	64	5410	500	13090	10	1	12792923	2336	188.25	3.13	12	0.06	97.00	5841.00	27000	20240109	-32.37	15650	20230817	16.68	27000	-32.37	20240109	16800	8.69	20240523	27000	-32.37	20240109	15650	16.68	20230817	2.63	N	146320	500	63 억	195963	N	N	55	N	N
122	20240605	160802	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	140	2	0.78	946595970	52282	161.89	18000	18450	17800	23450	12640	18050	18105.30	1.47	8239	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2327	187.53	3.11	12	0.41	97.00	5841.00	27000	20240109	-32.63	15650	20230817	16.23	27000	-32.63	20240109	16800	8.27	20240523	27000	-32.63	20240109	15650	16.23	20230817	2.64	N	146320	500	63 억	187714	N	N	55	N	N
123	20240605	150758	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	130	2	0.72	916145450	50608	156.71	18000	18450	17800	23450	12640	18050	18102.78	1.47	7794	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2326	187.42	3.11	12	0.40	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.64	N	146320	500	63 억	187714	N	N	48	N	N
124	20240605	140801	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	130	2	0.72	698146580	38574	119.45	18000	18450	17800	23450	12640	18050	18098.89	1.47	1085	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2326	187.42	3.11	12	0.30	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.64	N	146320	500	63 억	187714	N	N	48	N	N
125	20240605	130801	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	140	2	0.78	599508940	33156	102.67	18000	18450	17800	23450	12640	18050	18081.46	1.47	-586	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2327	187.53	3.11	12	0.26	97.00	5841.00	27000	20240109	-32.63	15650	20230817	16.23	27000	-32.63	20240109	16800	8.27	20240523	27000	-32.63	20240109	15650	16.23	20230817	2.64	N	146320	500	63 억	187714	N	N	48	N	N
126	20240605	120758	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17960	-90	5	-0.50	449647100	24915	77.15	18000	18450	17800	23450	12640	18050	18047.24	1.47	358	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2298	185.15	3.07	12	0.19	97.00	5841.00	27000	20240109	-33.48	15650	20230817	14.76	27000	-33.48	20240109	16800	6.90	20240523	27000	-33.48	20240109	15650	14.76	20230817	2.64	N	146320	500	63 억	187714	N	N	48	N	N
127	20240605	110800	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	-50	5	-0.28	383558470	21236	65.76	18000	18450	17800	23450	12640	18050	18061.71	1.47	-1254	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2303	185.57	3.08	12	0.17	97.00	5841.00	27000	20240109	-33.33	15650	20230817	15.02	27000	-33.33	20240109	16800	7.14	20240523	27000	-33.33	20240109	15650	15.02	20230817	2.64	N	146320	500	63 억	187714	N	N	48	N	N
128	20240605	100759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17800	-250	5	-1.39	269693340	14881	46.08	18000	18450	17800	23450	12640	18050	18123.33	1.47	-3902	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2277	183.51	3.05	12	0.12	97.00	5841.00	27000	20240109	-34.07	15650	20230817	13.74	27000	-34.07	20240109	16800	5.95	20240523	27000	-34.07	20240109	15650	13.74	20230817	2.64	N	146320	500	63 억	187714	N	N	48	N	N
129	20240605	090758	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	130	2	0.72	4763440	264	0.82	18000	18180	18000	23450	12640	18050	18043.33	1.47	7	18430	18240	17970	17780	17510	18335	17875	64	5400	500	12990	10	1	12792923	2326	187.42	3.11	12	0.00	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.64	N	146320	500	63 억	187714	N	N	48	N	N
130	20240604	160752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	20	2	0.11	579210020	32252	50.39	18020	18160	17700	23400	12630	18030	17958.88	1.47	-49	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2309	186.08	3.09	12	0.25	97.00	5841.00	27000	20240109	-33.15	15650	20230817	15.34	27000	-33.15	20240109	16800	7.44	20240523	27000	-33.15	20240109	15650	15.34	20230817	2.63	N	146320	500	63 억	188238	N	N	48	N	N
131	20240604	150753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17960	-70	5	-0.39	548125920	30527	47.70	18020	18160	17700	23400	12630	18030	17955.45	1.47	759	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2298	185.15	3.07	12	0.24	97.00	5841.00	27000	20240109	-33.48	15650	20230817	14.76	27000	-33.48	20240109	16800	6.90	20240523	27000	-33.48	20240109	15650	14.76	20230817	2.63	N	146320	500	63 억	188238	N	N	79	N	N
132	20240604	140754	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	20	2	0.11	402786710	22455	35.08	18020	18160	17700	23400	12630	18030	17937.51	1.47	3207	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2309	186.08	3.09	12	0.18	97.00	5841.00	27000	20240109	-33.15	15650	20230817	15.34	27000	-33.15	20240109	16800	7.44	20240523	27000	-33.15	20240109	15650	15.34	20230817	2.63	N	146320	500	63 억	188238	N	N	79	N	N
133	20240604	130751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	-30	5	-0.17	338044090	18855	29.46	18020	18160	17700	23400	12630	18030	17928.62	1.47	2274	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2303	185.57	3.08	12	0.15	97.00	5841.00	27000	20240109	-33.33	15650	20230817	15.02	27000	-33.33	20240109	16800	7.14	20240523	27000	-33.33	20240109	15650	15.02	20230817	2.63	N	146320	500	63 억	188238	N	N	79	N	N
134	20240604	120750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	-100	5	-0.55	295991220	16517	25.81	18020	18160	17700	23400	12630	18030	17920.40	1.47	474	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2294	184.85	3.07	12	0.13	97.00	5841.00	27000	20240109	-33.59	15650	20230817	14.57	27000	-33.59	20240109	16800	6.73	20240523	27000	-33.59	20240109	15650	14.57	20230817	2.63	N	146320	500	63 억	188238	N	N	79	N	N
135	20240604	110747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	-100	5	-0.55	252817060	14107	22.04	18020	18160	17700	23400	12630	18030	17921.39	1.47	-230	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2294	184.85	3.07	12	0.11	97.00	5841.00	27000	20240109	-33.59	15650	20230817	14.57	27000	-33.59	20240109	16800	6.73	20240523	27000	-33.59	20240109	15650	14.57	20230817	2.63	N	146320	500	63 억	188238	N	N	79	N	N
136	20240604	100749	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17920	-110	5	-0.61	166780590	9312	14.55	18020	18160	17700	23400	12630	18030	17910.29	1.47	-551	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2292	184.74	3.07	12	0.07	97.00	5841.00	27000	20240109	-33.63	15650	20230817	14.50	27000	-33.63	20240109	16800	6.67	20240523	27000	-33.63	20240109	15650	14.50	20230817	2.63	N	146320	500	63 억	188238	N	N	79	N	N
137	20240604	090750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17840	-190	5	-1.05	57151040	3206	5.01	18020	18020	17700	23400	12630	18030	17826.28	1.47	-126	18830	18430	17980	17580	17130	18630	17780	64	5370	500	12980	10	1	12792923	2282	183.92	3.05	12	0.03	97.00	5841.00	27000	20240109	-33.93	15650	20230817	13.99	27000	-33.93	20240109	16800	6.19	20240523	27000	-33.93	20240109	15650	13.99	20230817	2.63	N	146320	500	63 억	188238	N	N	79	N	N
138	20240603	160741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	340	2	1.92	1153896540	64004	215.42	17530	18380	17530	22950	12390	17690	18028.51	1.51	-1239	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2307	185.88	3.09	12	0.50	97.00	5841.00	27000	20240109	-33.22	15650	20230817	15.21	27000	-33.22	20240109	16800	7.32	20240523	27000	-33.22	20240109	15650	15.21	20230817	2.62	N	146320	500	63 억	192853	N	N	79	N	N
139	20240603	150742	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18060	370	2	2.09	1136867670	63059	212.24	17530	18380	17530	22950	12390	17690	18028.63	1.51	-1540	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2310	186.19	3.09	12	0.49	97.00	5841.00	27000	20240109	-33.11	15650	20230817	15.40	27000	-33.11	20240109	16800	7.50	20240523	27000	-33.11	20240109	15650	15.40	20230817	2.62	N	146320	500	63 억	192853	N	N	24	N	N
140	20240603	140740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	310	2	1.75	1045825200	58004	195.23	17530	18380	17530	22950	12390	17690	18030.23	1.51	-4559	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2303	185.57	3.08	12	0.45	97.00	5841.00	27000	20240109	-33.33	15650	20230817	15.02	27000	-33.33	20240109	16800	7.14	20240523	27000	-33.33	20240109	15650	15.02	20230817	2.62	N	146320	500	63 억	192853	N	N	24	N	N
141	20240603	130742	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	310	2	1.75	887734930	49225	165.68	17530	18380	17530	22950	12390	17690	18034.23	1.51	-4742	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2303	185.57	3.08	12	0.38	97.00	5841.00	27000	20240109	-33.33	15650	20230817	15.02	27000	-33.33	20240109	16800	7.14	20240523	27000	-33.33	20240109	15650	15.02	20230817	2.62	N	146320	500	63 억	192853	N	N	24	N	N
142	20240603	120741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17990	300	2	1.70	745476790	41321	139.08	17530	18380	17530	22950	12390	17690	18041.11	1.51	-6399	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2301	185.46	3.08	12	0.32	97.00	5841.00	27000	20240109	-33.37	15650	20230817	14.95	27000	-33.37	20240109	16800	7.08	20240523	27000	-33.37	20240109	15650	14.95	20230817	2.62	N	146320	500	63 억	192853	N	N	24	N	N
143	20240603	110736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18160	470	2	2.66	435876620	24125	81.20	17530	18380	17530	22950	12390	17690	18067.42	1.51	-3965	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2323	187.22	3.11	12	0.19	97.00	5841.00	27000	20240109	-32.74	15650	20230817	16.04	27000	-32.74	20240109	16800	8.10	20240523	27000	-32.74	20240109	15650	16.04	20230817	2.62	N	146320	500	63 억	192853	N	N	24	N	N
144	20240603	100733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	430	2	2.43	209977010	11719	39.44	17530	18380	17530	22950	12390	17690	17917.66	1.51	-1042	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2318	186.80	3.10	12	0.09	97.00	5841.00	27000	20240109	-32.89	15650	20230817	15.78	27000	-32.89	20240109	16800	7.86	20240523	27000	-32.89	20240109	15650	15.78	20230817	2.62	N	146320	500	63 억	192853	N	N	24	N	N
145	20240603	090733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17750	60	2	0.34	20612460	1171	3.94	17530	17750	17530	22950	12390	17690	17602.44	1.51	492	18043	17866	17553	17376	17063	17710	17220	64	5260	500	12730	10	1	12792923	2271	182.99	3.04	12	0.01	97.00	5841.00	27000	20240109	-34.26	15650	20230817	13.42	27000	-34.26	20240109	16800	5.65	20240523	27000	-34.26	20240109	15650	13.42	20230817	2.62	N	146320	500	63 억	192853	N	N	24	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History