KissMeData/071280/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18040	220	2	1.23	1506175130	83713	86.46	17820	18250	17600	23150	12480	17820	17992.13	43.08	-13015	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2760	31.10	2.43	12	0.55	580.00	7414.00	18530	20240621	-2.64	5370	20231031	235.94	18530	-2.64	20240621	6180	191.91	20240102	18530	-2.64	20240621	5370	235.94	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
3	20240628	150652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17980	160	2	0.90	1379469330	76681	79.20	17820	18250	17600	23150	12480	17820	17989.71	43.08	-10372	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2750	31.00	2.43	12	0.50	580.00	7414.00	18530	20240621	-2.97	5370	20231031	234.82	18530	-2.97	20240621	6180	190.94	20240102	18530	-2.97	20240621	5370	234.82	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
4	20240628	140652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18050	230	2	1.29	1165311500	64804	66.93	17820	18250	17600	23150	12480	17820	17982.09	43.08	-2249	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2761	31.12	2.43	12	0.42	580.00	7414.00	18530	20240621	-2.59	5370	20231031	236.13	18530	-2.59	20240621	6180	192.07	20240102	18530	-2.59	20240621	5370	236.13	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
5	20240628	130651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17950	130	2	0.73	806786970	45036	46.51	17820	18140	17600	23150	12480	17820	17914.27	43.08	-3430	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2746	30.95	2.42	12	0.29	580.00	7414.00	18530	20240621	-3.13	5370	20231031	234.26	18530	-3.13	20240621	6180	190.45	20240102	18530	-3.13	20240621	5370	234.26	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
6	20240628	120650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17960	140	2	0.79	745576720	41630	43.00	17820	18140	17600	23150	12480	17820	17909.60	43.08	-1933	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2747	30.97	2.42	12	0.27	580.00	7414.00	18530	20240621	-3.08	5370	20231031	234.45	18530	-3.08	20240621	6180	190.61	20240102	18530	-3.08	20240621	5370	234.45	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
7	20240628	110640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18000	180	2	1.01	667343690	37273	38.50	17820	18140	17600	23150	12480	17820	17904.21	43.08	-1680	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2753	31.03	2.43	12	0.24	580.00	7414.00	18530	20240621	-2.86	5370	20231031	235.20	18530	-2.86	20240621	6180	191.26	20240102	18530	-2.86	20240621	5370	235.20	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
8	20240628	100637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17820	0	3	0.00	197658430	11136	11.50	17820	17950	17600	23150	12480	17820	17749.50	43.08	968	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2726	30.72	2.40	12	0.07	580.00	7414.00	18530	20240621	-3.83	5370	20231031	231.84	18530	-3.83	20240621	6180	188.35	20240102	18530	-3.83	20240621	5370	231.84	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
9	20240628	090639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17730	-90	5	-0.51	43008000	2424	2.50	17820	17950	17680	23150	12480	17820	17742.57	43.08	-1671	18613	18216	17553	17156	16493	18415	17355	76	5330	500	12830	10	1	15296603	2712	30.57	2.39	12	0.02	580.00	7414.00	18530	20240621	-4.32	5370	20231031	230.17	18530	-4.32	20240621	6180	186.89	20240102	18530	-4.32	20240621	5370	230.17	20231031	5.74	N	071280	500	76 억	6589342	N	N	N	N
10	20240627	160633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17820	760	2	4.45	1687910870	96278	88.60	16890	17950	16890	22150	11950	17060	17527.58	43.03	7903	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2726	30.72	2.40	12	0.63	580.00	7414.00	18530	20240621	-3.83	5370	20231031	231.84	18530	-3.83	20240621	6180	188.35	20240102	18530	-3.83	20240621	5370	231.84	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
11	20240627	150640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17840	780	2	4.57	1468056760	83945	77.25	16890	17950	16890	22150	11950	17060	17488.32	43.03	9993	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2729	30.76	2.41	12	0.55	580.00	7414.00	18530	20240621	-3.72	5370	20231031	232.22	18530	-3.72	20240621	6180	188.67	20240102	18530	-3.72	20240621	5370	232.22	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
12	20240627	140636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17360	300	2	1.76	1008944510	57890	53.27	16890	17950	16890	22150	11950	17060	17428.65	43.03	-3422	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2655	29.93	2.34	12	0.38	580.00	7414.00	18530	20240621	-6.31	5370	20231031	223.28	18530	-6.31	20240621	6180	180.91	20240102	18530	-6.31	20240621	5370	223.28	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
13	20240627	130636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17330	270	2	1.58	873791960	50141	46.14	16890	17950	16890	22150	11950	17060	17426.70	43.03	-6357	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2651	29.88	2.34	12	0.33	580.00	7414.00	18530	20240621	-6.48	5370	20231031	222.72	18530	-6.48	20240621	6180	180.42	20240102	18530	-6.48	20240621	5370	222.72	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
14	20240627	120639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17340	280	2	1.64	843316380	48379	44.52	16890	17950	16890	22150	11950	17060	17431.46	43.03	-6076	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2652	29.90	2.34	12	0.32	580.00	7414.00	18530	20240621	-6.42	5370	20231031	222.91	18530	-6.42	20240621	6180	180.58	20240102	18530	-6.42	20240621	5370	222.91	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
15	20240627	110638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17270	210	2	1.23	795604640	45624	41.99	16890	17950	16890	22150	11950	17060	17438.29	43.03	-5880	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2642	29.78	2.33	12	0.30	580.00	7414.00	18530	20240621	-6.80	5370	20231031	221.60	18530	-6.80	20240621	6180	179.45	20240102	18530	-6.80	20240621	5370	221.60	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
16	20240627	100638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17420	360	2	2.11	615237200	35210	32.40	16890	17950	16890	22150	11950	17060	17473.37	43.03	-2538	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2665	30.03	2.35	12	0.23	580.00	7414.00	18530	20240621	-5.99	5370	20231031	224.39	18530	-5.99	20240621	6180	181.88	20240102	18530	-5.99	20240621	5370	224.39	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
17	20240627	090637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17250	190	2	1.11	58843040	3443	3.17	16890	17380	16890	22150	11950	17060	17090.63	43.03	1394	17480	17270	16890	16680	16300	17375	16785	76	5090	500	12280	10	1	15296603	2639	29.74	2.33	12	0.02	580.00	7414.00	18530	20240621	-6.91	5370	20231031	221.23	18530	-6.91	20240621	6180	179.13	20240102	18530	-6.91	20240621	5370	221.23	20231031	5.77	N	071280	500	76 억	6581676	N	N	N	N
18	20240626	160635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17060	410	2	2.46	1320051570	78364	26.41	16650	17100	16510	21600	11660	16650	16845.13	42.93	14019	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2610	29.41	2.30	12	0.51	580.00	7414.00	18530	20240621	-7.93	5370	20231031	217.69	18530	-7.93	20240621	6180	176.05	20240102	18530	-7.93	20240621	5370	217.69	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
19	20240626	150637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16940	290	2	1.74	1235900320	73412	24.74	16650	17100	16510	21600	11660	16650	16835.13	42.93	15061	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2591	29.21	2.28	12	0.48	580.00	7414.00	18530	20240621	-8.58	5370	20231031	215.46	18530	-8.58	20240621	6180	174.11	20240102	18530	-8.58	20240621	5370	215.46	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
20	20240626	140636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16890	240	2	1.44	1127821980	67013	22.58	16650	17100	16510	21600	11660	16650	16829.91	42.93	15935	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2584	29.12	2.28	12	0.44	580.00	7414.00	18530	20240621	-8.85	5370	20231031	214.53	18530	-8.85	20240621	6180	173.30	20240102	18530	-8.85	20240621	5370	214.53	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
21	20240626	130637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16840	190	2	1.14	974838710	57964	19.53	16650	17100	16510	21600	11660	16650	16818.01	42.93	12363	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2576	29.03	2.27	12	0.38	580.00	7414.00	18530	20240621	-9.12	5370	20231031	213.59	18530	-9.12	20240621	6180	172.49	20240102	18530	-9.12	20240621	5370	213.59	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
22	20240626	120636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16800	150	2	0.90	818739160	48685	16.41	16650	17100	16510	21600	11660	16650	16817.08	42.93	8636	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2570	28.97	2.27	12	0.32	580.00	7414.00	18530	20240621	-9.34	5370	20231031	212.85	18530	-9.34	20240621	6180	171.84	20240102	18530	-9.34	20240621	5370	212.85	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
23	20240626	110637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17010	360	2	2.16	693843340	41259	13.90	16650	17100	16510	21600	11660	16650	16816.79	42.93	8873	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2602	29.33	2.29	12	0.27	580.00	7414.00	18530	20240621	-8.20	5370	20231031	216.76	18530	-8.20	20240621	6180	175.24	20240102	18530	-8.20	20240621	5370	216.76	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
24	20240626	100635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16750	100	2	0.60	393636460	23424	7.89	16650	17100	16510	21600	11660	16650	16804.86	42.93	5947	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2562	28.88	2.26	12	0.15	580.00	7414.00	18530	20240621	-9.61	5370	20231031	211.92	18530	-9.61	20240621	6180	171.04	20240102	18530	-9.61	20240621	5370	211.92	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
25	20240626	090637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16730	80	2	0.48	87357160	5218	1.76	16650	16870	16510	21600	11660	16650	16741.56	42.93	3409	17956	17302	16736	16082	15516	17020	15800	76	4950	500	11980	10	1	15296603	2559	28.84	2.26	12	0.03	580.00	7414.00	18530	20240621	-9.71	5370	20231031	211.55	18530	-9.71	20240621	6180	170.71	20240102	18530	-9.71	20240621	5370	211.55	20231031	5.61	N	071280	500	76 억	6567074	N	N	N	N
26	20240625	160635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16650	-760	5	-4.37	3246672160	196241	62.13	17390	17390	16170	22600	12190	17410	16544.19	42.74	26505	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2547	28.71	2.25	12	1.28	580.00	7414.00	18530	20240621	-10.15	5370	20231031	210.06	18530	-10.15	20240621	6180	169.42	20240102	18530	-10.15	20240621	5370	210.06	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
27	20240625	150631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16750	-660	5	-3.79	3125989910	189010	59.84	17390	17390	16170	22600	12190	17410	16538.75	42.74	30341	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2562	28.88	2.26	12	1.24	580.00	7414.00	18530	20240621	-9.61	5370	20231031	211.92	18530	-9.61	20240621	6180	171.04	20240102	18530	-9.61	20240621	5370	211.92	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
28	20240625	140635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16740	-670	5	-3.85	2622820670	158874	50.30	17390	17390	16170	22600	12190	17410	16508.81	42.74	32812	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2561	28.86	2.26	12	1.04	580.00	7414.00	18530	20240621	-9.66	5370	20231031	211.73	18530	-9.66	20240621	6180	170.87	20240102	18530	-9.66	20240621	5370	211.73	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
29	20240625	130636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16300	-1110	5	-6.38	2200330130	133402	42.24	17390	17390	16170	22600	12190	17410	16493.98	42.74	29941	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2493	28.10	2.20	12	0.87	580.00	7414.00	18530	20240621	-12.03	5370	20231031	203.54	18530	-12.03	20240621	6180	163.75	20240102	18530	-12.03	20240621	5370	203.54	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
30	20240625	120639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16330	-1080	5	-6.20	1854297730	112244	35.54	17390	17390	16170	22600	12190	17410	16520.24	42.74	26959	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2498	28.16	2.20	12	0.73	580.00	7414.00	18530	20240621	-11.87	5370	20231031	204.10	18530	-11.87	20240621	6180	164.24	20240102	18530	-11.87	20240621	5370	204.10	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
31	20240625	110638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16300	-1110	5	-6.38	1452683880	87622	27.74	17390	17390	16170	22600	12190	17410	16578.99	42.74	15014	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2493	28.10	2.20	12	0.57	580.00	7414.00	18530	20240621	-12.03	5370	20231031	203.54	18530	-12.03	20240621	6180	163.75	20240102	18530	-12.03	20240621	5370	203.54	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
32	20240625	100635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16360	-1050	5	-6.03	1048826470	62838	19.89	17390	17390	16200	22600	12190	17410	16690.96	42.74	6279	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2503	28.21	2.21	12	0.41	580.00	7414.00	18530	20240621	-11.71	5370	20231031	204.66	18530	-11.71	20240621	6180	164.72	20240102	18530	-11.71	20240621	5370	204.66	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
33	20240625	090635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17220	-190	5	-1.09	37432610	2166	0.69	17390	17390	17220	22600	12190	17410	17281.91	42.74	1026	19323	18366	17573	16616	15823	17970	16220	76	5190	500	12530	10	1	15296603	2634	29.69	2.32	12	0.01	580.00	7414.00	18530	20240621	-7.07	5370	20231031	220.67	18530	-7.07	20240621	6180	178.64	20240102	18530	-7.07	20240621	5370	220.67	20231031	5.50	N	071280	500	76 억	6538449	N	N	N	N
34	20240624	160633	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17410	-990	5	-5.38	5513990600	315237	185.04	18400	18530	16780	23900	12880	18400	17491.65	42.86	-13623	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2663	30.02	2.35	12	2.06	580.00	7414.00	18530	20240621	-6.04	5370	20231031	224.21	18530	0.00	20240621	6180	181.72	20240102	18530	-6.04	20240621	5370	224.21	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
35	20240624	150634	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17500	-900	5	-4.89	5177739480	295933	173.71	18400	18530	16780	23900	12880	18400	17496.32	42.86	-12804	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2677	30.17	2.36	12	1.93	580.00	7414.00	18530	20240621	-5.56	5370	20231031	225.88	18530	0.00	20240621	6180	183.17	20240102	18530	-5.56	20240621	5370	225.88	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
36	20240624	140634	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17560	-840	5	-4.57	4567140100	260577	152.96	18400	18530	16780	23900	12880	18400	17527.02	42.86	-18858	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2686	30.28	2.37	12	1.70	580.00	7414.00	18530	20240621	-5.23	5370	20231031	227.00	18530	0.00	20240621	6180	184.14	20240102	18530	-5.23	20240621	5370	227.00	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
37	20240624	130632	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17220	-1180	5	-6.41	4031082440	229574	134.76	18400	18530	16780	23900	12880	18400	17558.96	42.86	-18938	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2634	29.69	2.32	12	1.50	580.00	7414.00	18530	20240621	-7.07	5370	20231031	220.67	18530	0.00	20240621	6180	178.64	20240102	18530	-7.07	20240621	5370	220.67	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
38	20240624	120634	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16890	-1510	5	-8.21	3433135450	194401	114.11	18400	18530	16790	23900	12880	18400	17660.06	42.86	-41020	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2584	29.12	2.28	12	1.27	580.00	7414.00	18530	20240621	-8.85	5370	20231031	214.53	18530	0.00	20240621	6180	173.30	20240102	18530	-8.85	20240621	5370	214.53	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
39	20240624	110636	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17350	-1050	5	-5.71	2836323560	159348	93.54	18400	18530	17200	23900	12880	18400	17799.55	42.86	-44676	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2654	29.91	2.34	12	1.04	580.00	7414.00	18530	20240621	-6.37	5370	20231031	223.09	18530	0.00	20240621	6180	180.74	20240102	18530	-6.37	20240621	5370	223.09	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
40	20240624	100633	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17860	-540	5	-2.93	2208646510	123806	72.67	18400	18530	17200	23900	12880	18400	17839.57	42.86	-34374	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2732	30.79	2.41	12	0.81	580.00	7414.00	18530	20240621	-3.62	5370	20231031	232.59	18530	0.00	20240621	6180	189.00	20240102	18530	-3.62	20240621	5370	232.59	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
41	20240624	090633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18370	-30	5	-0.16	122339330	6690	3.93	18400	18400	18140	23900	12880	18400	18286.86	42.86	-549	19626	19012	17916	17302	16206	19320	17610	76	5500	500	13240	10	1	15296603	2810	31.67	2.48	12	0.04	580.00	7414.00	18530	20240621	-0.86	5370	20231031	242.09	18530	-0.86	20240621	6180	197.25	20240102	18530	-0.86	20240621	5370	242.09	20231031	5.35	N	071280	500	76 억	6556502	N	N	N	N
42	20240621	160612	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	18400	1010	2	5.81	3001182460	169441	76.64	16850	18530	16820	22600	12180	17390	17711.45	42.76	12108	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2815	31.72	2.48	12	1.11	580.00	7414.00	18530	20240621	-0.70	5370	20231031	242.64	18530	-0.70	20240621	6180	197.73	20240102	18530	-0.70	20240621	5370	242.64	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
43	20240621	150611	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	18310	920	2	5.29	2464228020	140223	63.43	16850	18310	16820	22600	12180	17390	17573.64	42.76	10386	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2801	31.57	2.47	12	0.92	580.00	7414.00	18310	20240621	0.00	5370	20231031	240.97	18310	0.00	20240621	6180	196.28	20240102	18310	0.00	20240621	5370	240.97	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
44	20240621	140613	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17790	400	2	2.30	1963479020	112464	50.87	16850	18090	16820	22600	12180	17390	17458.74	42.76	6329	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2721	30.67	2.40	12	0.74	580.00	7414.00	18090	20240621	-1.66	5370	20231031	231.28	18090	-1.66	20240621	6180	187.86	20240102	18090	-1.66	20240621	5370	231.28	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
45	20240621	130614	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17630	240	2	1.38	1375403360	79466	35.95	16850	17980	16820	22600	12180	17390	17308.07	42.76	4976	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2697	30.40	2.38	12	0.52	580.00	7414.00	17980	20240621	-1.95	5370	20231031	228.31	17980	-1.95	20240621	6180	185.28	20240102	17980	-1.95	20240621	5370	228.31	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
46	20240621	120617	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17450	60	2	0.35	1117101980	64769	29.30	16850	17980	16820	22600	12180	17390	17247.47	42.76	-150	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2669	30.09	2.35	12	0.42	580.00	7414.00	17980	20240621	-2.95	5370	20231031	224.95	17980	-2.95	20240621	6180	182.36	20240102	17980	-2.95	20240621	5370	224.95	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
47	20240621	110614	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17200	-190	5	-1.09	882132690	51171	23.15	16850	17980	16820	22600	12180	17390	17238.90	42.76	-6208	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2631	29.66	2.32	12	0.33	580.00	7414.00	17980	20240621	-4.34	5370	20231031	220.30	17980	-4.34	20240621	6180	178.32	20240102	17980	-4.34	20240621	5370	220.30	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
48	20240621	100612	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17420	30	2	0.17	606544380	35205	15.92	16850	17980	16820	22600	12180	17390	17228.90	42.76	-1540	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2665	30.03	2.35	12	0.23	580.00	7414.00	17980	20240621	-3.11	5370	20231031	224.39	17980	-3.11	20240621	6180	181.88	20240102	17980	-3.11	20240621	5370	224.39	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
49	20240621	090615	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17460	70	2	0.40	160768780	9323	4.22	16850	17980	16820	22600	12180	17390	17244.24	42.76	-2367	18310	17850	17000	16540	15690	18080	16770	76	5210	500	12520	10	1	15296603	2671	30.10	2.36	12	0.06	580.00	7414.00	17980	20240621	-2.89	5370	20231031	225.14	17980	-2.89	20240621	6180	182.52	20240102	17980	-2.89	20240621	5370	225.14	20231031	5.26	N	071280	500	76 억	6540772	N	N	N	N
50	20240620	160610	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17390	1070	2	6.56	3717212190	220811	92.02	16410	17460	16150	21200	11430	16320	16833.83	42.71	8047	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2660	29.98	2.35	12	1.44	580.00	7414.00	17460	20240620	-0.40	5370	20231031	223.84	17460	-0.40	20240620	6180	181.39	20240102	17460	-0.40	20240620	5370	223.84	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
51	20240620	150612	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17380	1060	2	6.50	3422262250	203859	84.96	16410	17390	16150	21200	11430	16320	16787.40	42.71	15593	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2659	29.97	2.34	12	1.33	580.00	7414.00	17390	20240620	-0.06	5370	20231031	223.65	17390	-0.06	20240620	6180	181.23	20240102	17390	-0.06	20240620	5370	223.65	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
52	20240620	140612	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	17000	680	2	4.17	2797628240	167474	69.80	16410	17120	16150	21200	11430	16320	16704.85	42.71	10443	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2600	29.31	2.29	12	1.09	580.00	7414.00	17120	20240620	-0.70	5370	20231031	216.57	17120	-0.70	20240620	6180	175.08	20240102	17120	-0.70	20240620	5370	216.57	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
53	20240620	130612	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16850	530	2	3.25	2486036740	149081	62.13	16410	17120	16150	21200	11430	16320	16675.74	42.71	9817	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2577	29.05	2.27	12	0.97	580.00	7414.00	17120	20240620	-1.58	5370	20231031	213.78	17120	-1.58	20240620	6180	172.65	20240102	17120	-1.58	20240620	5370	213.78	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
54	20240620	120611	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16600	280	2	1.72	1901403610	114448	47.70	16410	16960	16150	21200	11430	16320	16613.69	42.71	1807	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2539	28.62	2.24	12	0.75	580.00	7414.00	16960	20240620	-2.12	5370	20231031	209.12	16960	-2.12	20240620	6180	168.61	20240102	16960	-2.12	20240620	5370	209.12	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
55	20240620	110613	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16660	340	2	2.08	1776771170	106937	44.57	16410	16960	16150	21200	11430	16320	16615.12	42.71	-2313	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2548	28.72	2.25	12	0.70	580.00	7414.00	16960	20240620	-1.77	5370	20231031	210.24	16960	-1.77	20240620	6180	169.58	20240102	16960	-1.77	20240620	5370	210.24	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
56	20240620	100613	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16610	290	2	1.78	1490222530	89752	37.40	16410	16960	16150	21200	11430	16320	16603.78	42.71	-2849	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2541	28.64	2.24	12	0.59	580.00	7414.00	16960	20240620	-2.06	5370	20231031	209.31	16960	-2.06	20240620	6180	168.77	20240102	16960	-2.06	20240620	5370	209.31	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
57	20240620	090618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16390	70	2	0.43	130002420	7974	3.32	16410	16410	16150	21200	11430	16320	16303.29	42.71	-1624	17300	16810	16190	15700	15080	17055	15945	76	4880	500	11750	10	1	15296603	2507	28.26	2.21	12	0.05	580.00	7414.00	16680	20240619	-1.74	5370	20231031	205.21	16680	-1.74	20240619	6180	165.21	20240102	16680	-1.74	20240619	5370	205.21	20231031	5.42	N	071280	500	76 억	6533240	N	N	N	N
58	20240619	160609	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16320	230	2	1.43	3865592090	239930	63.19	16100	16680	15570	20900	11270	16090	16110.90	42.76	-10684	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2496	28.14	2.20	12	1.57	580.00	7414.00	16680	20240619	-2.16	5370	20231031	203.91	16680	-2.16	20240619	6180	164.08	20240102	16680	-2.16	20240619	5370	203.91	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
59	20240619	150607	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16250	160	2	0.99	3596859980	223414	58.84	16100	16680	15570	20900	11270	16090	16099.53	42.76	-6977	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2486	28.02	2.19	12	1.46	580.00	7414.00	16680	20240619	-2.58	5370	20231031	202.61	16680	-2.58	20240619	6180	162.94	20240102	16680	-2.58	20240619	5370	202.61	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
60	20240619	140612	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15880	-210	5	-1.31	2861414800	177566	46.77	16100	16680	15570	20900	11270	16090	16114.65	42.76	-8801	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2429	27.38	2.14	12	1.16	580.00	7414.00	16680	20240619	-4.80	5370	20231031	195.72	16680	-4.80	20240619	6180	156.96	20240102	16680	-4.80	20240619	5370	195.72	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
61	20240619	130608	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16050	-40	5	-0.25	2271201950	140153	36.91	16100	16680	15850	20900	11270	16090	16205.16	42.76	-4440	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2455	27.67	2.16	12	0.92	580.00	7414.00	16680	20240619	-3.78	5370	20231031	198.88	16680	-3.78	20240619	6180	159.71	20240102	16680	-3.78	20240619	5370	198.88	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
62	20240619	120608	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16080	-10	5	-0.06	1963126030	120955	31.86	16100	16680	15850	20900	11270	16090	16230.22	42.76	-7122	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2460	27.72	2.17	12	0.79	580.00	7414.00	16680	20240619	-3.60	5370	20231031	199.44	16680	-3.60	20240619	6180	160.19	20240102	16680	-3.60	20240619	5370	199.44	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
63	20240619	110609	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16070	-20	5	-0.12	1808096030	111351	29.33	16100	16680	15850	20900	11270	16090	16237.81	42.76	-9648	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2458	27.71	2.17	12	0.73	580.00	7414.00	16680	20240619	-3.66	5370	20231031	199.26	16680	-3.66	20240619	6180	160.03	20240102	16680	-3.66	20240619	5370	199.26	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
64	20240619	100611	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15880	-210	5	-1.31	1604381920	98619	25.97	16100	16680	15850	20900	11270	16090	16268.49	42.76	-16274	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2429	27.38	2.14	12	0.64	580.00	7414.00	16680	20240619	-4.80	5370	20231031	195.72	16680	-4.80	20240619	6180	156.96	20240102	16680	-4.80	20240619	5370	195.72	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
65	20240619	090617	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15970	-120	5	-0.75	316847700	19672	5.18	16100	16330	15850	20900	11270	16090	16106.53	42.76	-2815	17130	16610	15680	15160	14230	16870	15420	76	4810	500	11580	10	1	15296603	2443	27.53	2.15	12	0.13	580.00	7414.00	16330	20240619	-2.20	5370	20231031	197.39	16330	-2.20	20240619	6180	158.41	20240102	16330	-2.20	20240619	5370	197.39	20231031	5.41	N	071280	500	76 억	6540712	N	N	N	N
66	20240618	160605	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16090	940	2	6.20	5919878520	379075	102.72	15240	16200	14750	19690	10610	15150	15616.51	42.67	11510	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2461	27.74	2.17	12	2.48	580.00	7414.00	16200	20240618	-0.68	5370	20231031	199.63	16200	-0.68	20240618	6180	160.36	20240102	16200	-0.68	20240618	5370	199.63	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
67	20240618	150603	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16040	890	2	5.87	5298037170	340429	92.25	15240	16200	14750	19690	10610	15150	15562.83	42.67	8177	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2454	27.66	2.16	12	2.23	580.00	7414.00	16200	20240618	-0.99	5370	20231031	198.70	16200	-0.99	20240618	6180	159.55	20240102	16200	-0.99	20240618	5370	198.70	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
68	20240618	140606	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15500	350	2	2.31	4558875660	293648	79.57	15240	16200	14750	19690	10610	15150	15524.97	42.67	-5977	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2371	26.72	2.09	12	1.92	580.00	7414.00	16200	20240618	-4.32	5370	20231031	188.64	16200	-4.32	20240618	6180	150.81	20240102	16200	-4.32	20240618	5370	188.64	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
69	20240618	130610	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	16030	880	2	5.81	3591846990	232325	62.95	15240	16080	14750	19690	10610	15150	15460.44	42.67	10059	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2452	27.64	2.16	12	1.52	580.00	7414.00	16080	20240618	-0.31	5370	20231031	198.51	16080	-0.31	20240618	6180	159.39	20240102	16080	-0.31	20240618	5370	198.51	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
70	20240618	120610	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15850	700	2	4.62	2958345020	192637	52.20	15240	15850	14750	19690	10610	15150	15357.10	42.67	8391	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2425	27.33	2.14	12	1.26	580.00	7414.00	15850	20240618	0.00	5370	20231031	195.16	15850	0.00	20240618	6180	156.47	20240102	15850	0.00	20240618	5370	195.16	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
71	20240618	110606	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15720	570	2	3.76	2541638310	166086	45.00	15240	15770	14750	19690	10610	15150	15303.15	42.67	4392	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2405	27.10	2.12	12	1.09	580.00	7414.00	15770	20240618	-0.32	5370	20231031	192.74	15770	-0.32	20240618	6180	154.37	20240102	15770	-0.32	20240618	5370	192.74	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
72	20240618	100607	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15280	130	2	0.86	1674047410	110189	29.86	15240	15540	14750	19690	10610	15150	15192.51	42.67	-8235	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2337	26.34	2.06	12	0.72	580.00	7414.00	15540	20240618	-1.67	5370	20231031	184.54	15540	-1.67	20240618	6180	147.25	20240102	15540	-1.67	20240618	5370	184.54	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
73	20240618	090612	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15050	-100	5	-0.66	838315460	54982	14.90	15240	15540	14750	19690	10610	15150	15247.09	42.67	-12552	16076	15612	14686	14222	13296	15845	14455	76	4540	500	10900	10	1	15296603	2302	25.95	2.03	12	0.36	580.00	7414.00	15540	20240618	-3.15	5370	20231031	180.26	15540	-3.15	20240618	6180	143.53	20240102	15540	-3.15	20240618	5370	180.26	20231031	5.19	N	071280	500	76 억	6527805	N	N	N	N
74	20240617	160601	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15150	850	2	5.94	5417976740	368349	85.39	14080	15150	13760	18590	10010	14300	14706.20	42.79	-22683	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2317	26.12	2.04	12	2.41	580.00	7414.00	15150	20240617	0.00	5370	20231031	182.12	15150	0.00	20240617	6180	145.15	20240102	15150	0.00	20240617	5370	182.12	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
75	20240617	150605	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	15000	700	2	4.90	4896325460	333783	77.38	14080	15150	13760	18590	10010	14300	14669.19	42.79	-15702	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2294	25.86	2.02	12	2.18	580.00	7414.00	15150	20240617	-0.99	5370	20231031	179.33	15150	-0.99	20240617	6180	142.72	20240102	15150	-0.99	20240617	5370	179.33	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
76	20240617	140559	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	14680	380	2	2.66	3380249460	232296	53.85	14080	14950	13760	18590	10010	14300	14551.48	42.79	-14059	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2246	25.31	1.98	12	1.52	580.00	7414.00	14950	20240617	-1.81	5370	20231031	173.37	14950	-1.81	20240617	6180	137.54	20240102	14950	-1.81	20240617	5370	173.37	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
77	20240617	130559	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	14620	320	2	2.24	2748413040	189272	43.88	14080	14950	13760	18590	10010	14300	14520.97	42.79	-20942	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2236	25.21	1.97	12	1.24	580.00	7414.00	14950	20240617	-2.21	5370	20231031	172.25	14950	-2.21	20240617	6180	136.57	20240102	14950	-2.21	20240617	5370	172.25	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
78	20240617	120601	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	14680	380	2	2.66	2450667750	168767	39.12	14080	14950	13760	18590	10010	14300	14521.01	42.79	-26684	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2246	25.31	1.98	12	1.10	580.00	7414.00	14950	20240617	-1.81	5370	20231031	173.37	14950	-1.81	20240617	6180	137.54	20240102	14950	-1.81	20240617	5370	173.37	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
79	20240617	110557	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	14880	580	2	4.06	2187076810	150830	34.97	14080	14950	13760	18590	10010	14300	14500.28	42.79	-18027	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2276	25.66	2.01	12	0.99	580.00	7414.00	14950	20240617	-0.47	5370	20231031	177.09	14950	-0.47	20240617	6180	140.78	20240102	14950	-0.47	20240617	5370	177.09	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
80	20240617	100557	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	14640	340	2	2.38	1422399310	98991	22.95	14080	14800	13760	18590	10010	14300	14368.98	42.79	-25934	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2239	25.24	1.97	12	0.65	580.00	7414.00	14800	20240617	-1.08	5370	20231031	172.63	14800	-1.08	20240617	6180	136.89	20240102	14800	-1.08	20240617	5370	172.63	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
81	20240617	090601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14020	-280	5	-1.96	259164380	18532	4.30	14080	14200	13760	18590	10010	14300	13984.70	42.79	-5864	15233	14766	13833	13366	12433	15000	13600	76	4290	500	10290	10	1	15296603	2145	24.17	1.89	12	0.12	580.00	7414.00	14300	20240614	-1.96	5370	20231031	161.08	14300	-1.96	20240614	6180	126.86	20240102	14300	-1.96	20240614	5370	161.08	20231031	5.21	N	071280	500	76 억	6544809	N	N	N	N
82	20240614	160510	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	14300	1480	2	11.54	5764424100	423314	530.04	13000	14300	12900	16660	8980	12820	13613.88	42.32	68202	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2187	24.66	1.93	12	2.77	580.00	7414.00	14300	20240614	0.00	5370	20231031	166.29	14300	0.00	20240614	6180	131.39	20240102	14300	0.00	20240614	5370	166.29	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
83	20240614	150512	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	13870	1050	2	8.19	4947367000	365268	457.36	13000	13880	12900	16660	8980	12820	13544.49	42.32	56557	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2122	23.91	1.87	12	2.39	580.00	7414.00	13880	20240614	-0.07	5370	20231031	158.29	13880	-0.07	20240614	6180	124.43	20240102	13880	-0.07	20240614	5370	158.29	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
84	20240614	140511	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	13640	820	2	6.40	4398779840	325482	407.55	13000	13880	12900	16660	8980	12820	13514.66	42.32	49488	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2086	23.52	1.84	12	2.13	580.00	7414.00	13880	20240614	-1.73	5370	20231031	154.00	13880	-1.73	20240614	6180	120.71	20240102	13880	-1.73	20240614	5370	154.00	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
85	20240614	130511	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	13740	920	2	7.18	3923876360	290804	364.12	13000	13800	12900	16660	8980	12820	13493.20	42.32	47976	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2102	23.69	1.85	12	1.90	580.00	7414.00	13800	20240614	-0.43	5370	20231031	155.87	13800	-0.43	20240614	6180	122.33	20240102	13800	-0.43	20240614	5370	155.87	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
86	20240614	120515	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	13470	650	2	5.07	3396197360	252216	315.81	13000	13800	12900	16660	8980	12820	13465.43	42.32	42481	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2060	23.22	1.82	12	1.65	580.00	7414.00	13800	20240614	-2.39	5370	20231031	150.84	13800	-2.39	20240614	6180	117.96	20240102	13800	-2.39	20240614	5370	150.84	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
87	20240614	110551	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	13450	630	2	4.91	3195609290	237295	297.12	13000	13800	12900	16660	8980	12820	13466.82	42.32	36875	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2057	23.19	1.81	12	1.55	580.00	7414.00	13800	20240614	-2.54	5370	20231031	150.47	13800	-2.54	20240614	6180	117.64	20240102	13800	-2.54	20240614	5370	150.47	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
88	20240614	100550	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	13560	740	2	5.77	2899194550	215107	269.34	13000	13800	12900	16660	8980	12820	13477.92	42.32	32028	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2074	23.38	1.83	12	1.41	580.00	7414.00	13800	20240614	-1.74	5370	20231031	152.51	13800	-1.74	20240614	6180	119.42	20240102	13800	-1.74	20240614	5370	152.51	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
89	20240614	090552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13280	460	2	3.59	318677160	24201	30.30	13000	13470	12900	16660	8980	12820	13167.93	42.32	2471	13413	13116	12573	12276	11733	13265	12425	76	3840	500	9230	10	1	15296603	2031	22.90	1.79	12	0.16	580.00	7414.00	13580	20240529	-2.21	5370	20231031	147.30	13580	-2.21	20240529	6180	114.89	20240102	13580	-2.21	20240529	5370	147.30	20231031	5.19	N	071280	500	76 억	6472773	N	N	N	N
90	20240613	160546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12820	520	2	4.23	986576800	79388	125.03	12300	12870	12030	15990	8610	12300	12427.27	42.40	-15167	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1961	22.10	1.73	12	0.52	580.00	7414.00	13580	20240529	-5.60	5370	20231031	138.73	13580	-5.60	20240529	6180	107.44	20240102	13580	-5.60	20240529	5370	138.73	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
91	20240613	150555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	300	2	2.44	586126050	47903	75.44	12300	12600	12030	15990	8610	12300	12235.69	42.40	-9408	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1927	21.72	1.70	12	0.31	580.00	7414.00	13580	20240529	-7.22	5370	20231031	134.64	13580	-7.22	20240529	6180	103.88	20240102	13580	-7.22	20240529	5370	134.64	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
92	20240613	140549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	-150	5	-1.22	425656290	34895	54.96	12300	12500	12030	15990	8610	12300	12198.20	42.40	-12603	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1859	20.95	1.64	12	0.23	580.00	7414.00	13580	20240529	-10.53	5370	20231031	126.26	13580	-10.53	20240529	6180	96.60	20240102	13580	-10.53	20240529	5370	126.26	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
93	20240613	130549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	-110	5	-0.89	345180040	28283	44.54	12300	12500	12030	15990	8610	12300	12204.51	42.40	-12124	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1865	21.02	1.64	12	0.18	580.00	7414.00	13580	20240529	-10.24	5370	20231031	127.00	13580	-10.24	20240529	6180	97.25	20240102	13580	-10.24	20240529	5370	127.00	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
94	20240613	120551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12120	-180	5	-1.46	305037100	24998	39.37	12300	12500	12030	15990	8610	12300	12202.46	42.40	-12174	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1854	20.90	1.63	12	0.16	580.00	7414.00	13580	20240529	-10.75	5370	20231031	125.70	13580	-10.75	20240529	6180	96.12	20240102	13580	-10.75	20240529	5370	125.70	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
95	20240613	110544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12130	-170	5	-1.38	275183860	22537	35.49	12300	12500	12030	15990	8610	12300	12210.31	42.40	-11905	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1855	20.91	1.64	12	0.15	580.00	7414.00	13580	20240529	-10.68	5370	20231031	125.88	13580	-10.68	20240529	6180	96.28	20240102	13580	-10.68	20240529	5370	125.88	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
96	20240613	100545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12180	-120	5	-0.98	170193050	13849	21.81	12300	12500	12130	15990	8610	12300	12289.19	42.40	-6801	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1863	21.00	1.64	12	0.09	580.00	7414.00	13580	20240529	-10.31	5370	20231031	126.82	13580	-10.31	20240529	6180	97.09	20240102	13580	-10.31	20240529	5370	126.82	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
97	20240613	090552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	80	2	0.65	44095300	3546	5.58	12300	12500	12240	15990	8610	12300	12435.22	42.40	-395	12733	12516	12243	12026	11753	12625	12135	76	3690	500	8850	10	1	15296603	1894	21.34	1.67	12	0.02	580.00	7414.00	13580	20240529	-8.84	5370	20231031	130.54	13580	-8.84	20240529	6180	100.32	20240102	13580	-8.84	20240529	5370	130.54	20231031	5.18	N	071280	500	76 억	6485066	N	N	N	N
98	20240612	160540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12300	210	2	1.74	777591350	63413	136.23	12080	12460	11970	15710	8470	12090	12262.33	42.31	10938	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1881	21.21	1.66	12	0.41	580.00	7414.00	13580	20240529	-9.43	5370	20231031	129.05	13580	-9.43	20240529	6180	99.03	20240102	13580	-9.43	20240529	5370	129.05	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
99	20240612	150549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12330	240	2	1.99	759652390	61957	133.10	12080	12460	11970	15710	8470	12090	12260.96	42.31	10966	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1886	21.26	1.66	12	0.41	580.00	7414.00	13580	20240529	-9.20	5370	20231031	129.61	13580	-9.20	20240529	6180	99.51	20240102	13580	-9.20	20240529	5370	129.61	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
100	20240612	140545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	290	2	2.40	579491660	47427	101.88	12080	12380	11970	15710	8470	12090	12218.60	42.31	11644	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1894	21.34	1.67	12	0.31	580.00	7414.00	13580	20240529	-8.84	5370	20231031	130.54	13580	-8.84	20240529	6180	100.32	20240102	13580	-8.84	20240529	5370	130.54	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
101	20240612	130544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	100	2	0.83	382285420	31339	67.32	12080	12300	11970	15710	8470	12090	12198.39	42.31	5204	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1865	21.02	1.64	12	0.20	580.00	7414.00	13580	20240529	-10.24	5370	20231031	127.00	13580	-10.24	20240529	6180	97.25	20240102	13580	-10.24	20240529	5370	127.00	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
102	20240612	120542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	50	2	0.41	286292460	23460	50.40	12080	12300	11970	15710	8470	12090	12203.43	42.31	4305	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1857	20.93	1.64	12	0.15	580.00	7414.00	13580	20240529	-10.60	5370	20231031	126.07	13580	-10.60	20240529	6180	96.44	20240102	13580	-10.60	20240529	5370	126.07	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
103	20240612	110543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-10	5	-0.08	279653070	22913	49.22	12080	12300	11970	15710	8470	12090	12205.00	42.31	4192	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1848	20.83	1.63	12	0.15	580.00	7414.00	13580	20240529	-11.05	5370	20231031	124.95	13580	-11.05	20240529	6180	95.47	20240102	13580	-11.05	20240529	5370	124.95	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
104	20240612	100543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	180	2	1.49	181513330	14859	31.92	12080	12300	11970	15710	8470	12090	12215.72	42.31	2931	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1877	21.16	1.65	12	0.10	580.00	7414.00	13580	20240529	-9.65	5370	20231031	128.49	13580	-9.65	20240529	6180	98.54	20240102	13580	-9.65	20240529	5370	128.49	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
105	20240612	090544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-10	5	-0.08	11661880	972	2.09	12080	12080	11970	15710	8470	12090	11997.82	42.31	40	12516	12302	12156	11942	11796	12230	11870	76	3620	500	8700	10	1	15296603	1848	20.83	1.63	12	0.01	580.00	7414.00	13580	20240529	-11.05	5370	20231031	124.95	13580	-11.05	20240529	6180	95.47	20240102	13580	-11.05	20240529	5370	124.95	20231031	5.18	N	071280	500	76 억	6472386	N	N	N	N
106	20240610	160538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	210	2	1.74	650689910	53502	46.52	12060	12400	11850	15670	8450	12060	12158.77	42.38	2816	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1877	21.16	1.65	12	0.35	580.00	7414.00	13580	20240529	-9.65	5370	20231031	128.49	13580	-9.65	20240529	6180	98.54	20240102	13580	-9.65	20240529	5370	128.49	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
107	20240610	150544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12300	240	2	1.99	561718360	46258	40.22	12060	12400	11850	15670	8450	12060	12143.16	42.38	4433	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1881	21.21	1.66	12	0.30	580.00	7414.00	13580	20240529	-9.43	5370	20231031	129.05	13580	-9.43	20240529	6180	99.03	20240102	13580	-9.43	20240529	5370	129.05	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
108	20240610	140540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	200	2	1.66	430114000	35553	30.91	12060	12400	11850	15670	8450	12060	12097.83	42.38	5003	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1875	21.14	1.65	12	0.23	580.00	7414.00	13580	20240529	-9.72	5370	20231031	128.31	13580	-9.72	20240529	6180	98.38	20240102	13580	-9.72	20240529	5370	128.31	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
109	20240610	130538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	160	2	1.33	356567990	29548	25.69	12060	12400	11850	15670	8450	12060	12067.42	42.38	4110	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1869	21.07	1.65	12	0.19	580.00	7414.00	13580	20240529	-10.01	5370	20231031	127.56	13580	-10.01	20240529	6180	97.73	20240102	13580	-10.01	20240529	5370	127.56	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
110	20240610	120540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12120	60	2	0.50	231028600	19205	16.70	12060	12400	11850	15670	8450	12060	12029.61	42.38	2619	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1854	20.90	1.63	12	0.13	580.00	7414.00	13580	20240529	-10.75	5370	20231031	125.70	13580	-10.75	20240529	6180	96.12	20240102	13580	-10.75	20240529	5370	125.70	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
111	20240610	110543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	20	2	0.17	169413280	14106	12.27	12060	12400	11850	15670	8450	12060	12010.02	42.38	-210	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1848	20.83	1.63	12	0.09	580.00	7414.00	13580	20240529	-11.05	5370	20231031	124.95	13580	-11.05	20240529	6180	95.47	20240102	13580	-11.05	20240529	5370	124.95	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
112	20240610	100538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	40	2	0.33	101103400	8418	7.32	12060	12400	11850	15670	8450	12060	12010.38	42.38	369	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1851	20.86	1.63	12	0.06	580.00	7414.00	13580	20240529	-10.90	5370	20231031	125.33	13580	-10.90	20240529	6180	95.79	20240102	13580	-10.90	20240529	5370	125.33	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
113	20240610	090545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	320	2	2.65	33733280	2804	2.44	12060	12400	11850	15670	8450	12060	12030.41	42.38	-1622	12493	12276	12093	11876	11693	12385	11985	76	3610	500	8680	10	1	15296603	1894	21.34	1.67	12	0.02	580.00	7414.00	13580	20240529	-8.84	5370	20231031	130.54	13580	-8.84	20240529	6180	100.32	20240102	13580	-8.84	20240529	5370	130.54	20231031	5.21	N	071280	500	76 억	6483072	N	N	N	N
114	20240607	160557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	-30	5	-0.25	493211670	40932	23.62	11910	12310	11910	15710	8470	12090	12049.54	42.44	-8228	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1845	20.79	1.63	12	0.27	580.00	7414.00	13580	20240529	-11.19	5370	20231031	124.58	13580	-11.19	20240529	6180	95.15	20240102	13580	-11.19	20240529	5370	124.58	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
115	20240607	150602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	-40	5	-0.33	419377250	34800	20.08	11910	12310	11910	15710	8470	12090	12051.07	42.44	-5875	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1843	20.78	1.63	12	0.23	580.00	7414.00	13580	20240529	-11.27	5370	20231031	124.39	13580	-11.27	20240529	6180	94.98	20240102	13580	-11.27	20240529	5370	124.39	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
116	20240607	140558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-10	5	-0.08	259221700	21539	12.43	11910	12310	11910	15710	8470	12090	12034.99	42.44	-1730	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1848	20.83	1.63	12	0.14	580.00	7414.00	13580	20240529	-11.05	5370	20231031	124.95	13580	-11.05	20240529	6180	95.47	20240102	13580	-11.05	20240529	5370	124.95	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
117	20240607	130553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12070	-20	5	-0.17	239287870	19890	11.48	11910	12310	11910	15710	8470	12090	12030.56	42.44	-1403	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1846	20.81	1.63	12	0.13	580.00	7414.00	13580	20240529	-11.12	5370	20231031	124.77	13580	-11.12	20240529	6180	95.31	20240102	13580	-11.12	20240529	5370	124.77	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
118	20240607	120558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12030	-60	5	-0.50	212656750	17671	10.20	11910	12310	11910	15710	8470	12090	12034.22	42.44	-1453	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1840	20.74	1.62	12	0.12	580.00	7414.00	13580	20240529	-11.41	5370	20231031	124.02	13580	-11.41	20240529	6180	94.66	20240102	13580	-11.41	20240529	5370	124.02	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
119	20240607	110552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	-80	5	-0.66	133776280	11094	6.40	11910	12310	11910	15710	8470	12090	12058.44	42.44	-471	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1837	20.71	1.62	12	0.07	580.00	7414.00	13580	20240529	-11.56	5370	20231031	123.65	13580	-11.56	20240529	6180	94.34	20240102	13580	-11.56	20240529	5370	123.65	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
120	20240607	100557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	70	2	0.58	86723580	7196	4.15	11910	12310	11910	15710	8470	12090	12051.64	42.44	745	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1860	20.97	1.64	12	0.05	580.00	7414.00	13580	20240529	-10.46	5370	20231031	126.44	13580	-10.46	20240529	6180	96.76	20240102	13580	-10.46	20240529	5370	126.44	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
121	20240607	090555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	-80	5	-0.66	18941660	1583	0.91	11910	12090	11910	15710	8470	12090	11965.67	42.44	79	12356	12222	12066	11932	11776	12290	12000	76	3620	500	8700	10	1	15296603	1837	20.71	1.62	12	0.01	580.00	7414.00	13580	20240529	-11.56	5370	20231031	123.65	13580	-11.56	20240529	6180	94.34	20240102	13580	-11.56	20240529	5370	123.65	20231031	5.27	N	071280	500	76 억	6492440	N	N	N	N
122	20240605	160555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12090	150	2	1.26	832712830	69360	88.88	11910	12200	11910	15520	8360	11940	12005.59	42.39	5515	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1849	20.84	1.63	12	0.45	580.00	7414.00	13580	20240529	-10.97	5370	20231031	125.14	13580	-10.97	20240529	6180	95.63	20240102	13580	-10.97	20240529	5370	125.14	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
123	20240605	150551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	160	2	1.34	804327060	67013	85.87	11910	12200	11910	15520	8360	11940	12002.55	42.39	6896	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1851	20.86	1.63	12	0.44	580.00	7414.00	13580	20240529	-10.90	5370	20231031	125.33	13580	-10.90	20240529	6180	95.79	20240102	13580	-10.90	20240529	5370	125.33	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
124	20240605	140553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12020	80	2	0.67	686839710	57247	73.36	11910	12200	11910	15520	8360	11940	11997.83	42.39	7613	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1839	20.72	1.62	12	0.37	580.00	7414.00	13580	20240529	-11.49	5370	20231031	123.84	13580	-11.49	20240529	6180	94.50	20240102	13580	-11.49	20240529	5370	123.84	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
125	20240605	130555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	60	2	0.50	511060700	42588	54.57	11910	12200	11910	15520	8360	11940	12000.11	42.39	3916	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1836	20.69	1.62	12	0.28	580.00	7414.00	13580	20240529	-11.63	5370	20231031	123.46	13580	-11.63	20240529	6180	94.17	20240102	13580	-11.63	20240529	5370	123.46	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
126	20240605	120552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	70	2	0.59	230331630	19145	24.53	11910	12200	11910	15520	8360	11940	12030.90	42.39	-3021	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1837	20.71	1.62	12	0.13	580.00	7414.00	13580	20240529	-11.56	5370	20231031	123.65	13580	-11.56	20240529	6180	94.34	20240102	13580	-11.56	20240529	5370	123.65	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
127	20240605	110554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12020	80	2	0.67	214736490	17847	22.87	11910	12200	11910	15520	8360	11940	12032.08	42.39	-3024	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1839	20.72	1.62	12	0.12	580.00	7414.00	13580	20240529	-11.49	5370	20231031	123.84	13580	-11.49	20240529	6180	94.50	20240102	13580	-11.49	20240529	5370	123.84	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
128	20240605	100554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	40	2	0.34	177114780	14707	18.85	11910	12200	11910	15520	8360	11940	12042.89	42.39	-3671	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1833	20.66	1.62	12	0.10	580.00	7414.00	13580	20240529	-11.78	5370	20231031	123.09	13580	-11.78	20240529	6180	93.85	20240102	13580	-11.78	20240529	5370	123.09	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
129	20240605	090553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	160	2	1.34	16326400	1360	1.74	11910	12100	11910	15520	8360	11940	12004.71	42.39	907	13213	12576	12253	11616	11293	12415	11455	76	3580	500	8590	10	1	15296603	1851	20.86	1.63	12	0.01	580.00	7414.00	13580	20240529	-10.90	5370	20231031	125.33	13580	-10.90	20240529	6180	95.79	20240102	13580	-10.90	20240529	5370	125.33	20231031	5.31	N	071280	500	76 억	6483895	N	N	N	N
130	20240604	160549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	-560	5	-4.48	585691560	47998	37.33	12500	12890	11930	16250	8750	12500	12202.48	42.37	6914	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1826	20.59	1.61	12	0.31	580.00	7414.00	13580	20240529	-12.08	5370	20231031	122.35	13580	-12.08	20240529	6180	93.20	20240102	13580	-12.08	20240529	5370	122.35	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
131	20240604	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	-450	5	-3.60	517796470	42326	32.92	12500	12890	12000	16250	8750	12500	12233.53	42.37	4905	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1843	20.78	1.63	12	0.28	580.00	7414.00	13580	20240529	-11.27	5370	20231031	124.39	13580	-11.27	20240529	6180	94.98	20240102	13580	-11.27	20240529	5370	124.39	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
132	20240604	140550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12110	-390	5	-3.12	333778900	27072	21.06	12500	12890	12110	16250	8750	12500	12329.30	42.37	-1702	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1852	20.88	1.63	12	0.18	580.00	7414.00	13580	20240529	-10.82	5370	20231031	125.51	13580	-10.82	20240529	6180	95.95	20240102	13580	-10.82	20240529	5370	125.51	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
133	20240604	130548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12210	-290	5	-2.32	267523780	21620	16.82	12500	12890	12180	16250	8750	12500	12373.90	42.37	-197	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1868	21.05	1.65	12	0.14	580.00	7414.00	13580	20240529	-10.09	5370	20231031	127.37	13580	-10.09	20240529	6180	97.57	20240102	13580	-10.09	20240529	5370	127.37	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
134	20240604	120547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	-270	5	-2.16	227459980	18346	14.27	12500	12890	12180	16250	8750	12500	12398.34	42.37	654	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1871	21.09	1.65	12	0.12	580.00	7414.00	13580	20240529	-9.94	5370	20231031	127.75	13580	-9.94	20240529	6180	97.90	20240102	13580	-9.94	20240529	5370	127.75	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
135	20240604	110544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	-100	5	-0.80	159589770	12802	9.96	12500	12890	12260	16250	8750	12500	12466.00	42.37	-1452	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1897	21.38	1.67	12	0.08	580.00	7414.00	13580	20240529	-8.69	5370	20231031	130.91	13580	-8.69	20240529	6180	100.65	20240102	13580	-8.69	20240529	5370	130.91	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
136	20240604	100547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12480	-20	5	-0.16	115353380	9236	7.18	12500	12890	12310	16250	8750	12500	12489.54	42.37	-1322	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1909	21.52	1.68	12	0.06	580.00	7414.00	13580	20240529	-8.10	5370	20231031	132.40	13580	-8.10	20240529	6180	101.94	20240102	13580	-8.10	20240529	5370	132.40	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
137	20240604	090548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12490	-10	5	-0.08	5645910	452	0.35	12500	12540	12440	16250	8750	12500	12490.95	42.37	-95	13586	13042	12536	11992	11486	12790	11740	76	3750	500	9000	10	1	15296603	1911	21.53	1.68	12	0.00	580.00	7414.00	13580	20240529	-8.03	5370	20231031	132.59	13580	-8.03	20240529	6180	102.10	20240102	13580	-8.03	20240529	5370	132.59	20231031	5.34	N	071280	500	76 억	6480459	N	N	N	N
138	20240603	160541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12500	-450	5	-3.47	1604133070	128449	217.29	13060	13080	12030	16830	9070	12950	12488.48	42.48	-12611	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1912	21.55	1.69	12	0.84	580.00	7414.00	13580	20240529	-7.95	5370	20231031	132.77	13580	-7.95	20240529	6180	102.27	20240102	13580	-7.95	20240529	5370	132.77	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N
139	20240603	150543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12570	-380	5	-2.93	1478012930	118479	200.42	13060	13080	12030	16830	9070	12950	12474.89	42.48	-9806	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1923	21.67	1.70	12	0.77	580.00	7414.00	13580	20240529	-7.44	5370	20231031	134.08	13580	-7.44	20240529	6180	103.40	20240102	13580	-7.44	20240529	5370	134.08	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N
140	20240603	140539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	-610	5	-4.71	1182666250	94785	160.34	13060	13080	12030	16830	9070	12950	12477.36	42.48	-5984	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1888	21.28	1.66	12	0.62	580.00	7414.00	13580	20240529	-9.13	5370	20231031	129.80	13580	-9.13	20240529	6180	99.68	20240102	13580	-9.13	20240529	5370	129.80	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N
141	20240603	130541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12510	-440	5	-3.40	1047324010	83934	141.98	13060	13080	12030	16830	9070	12950	12477.95	42.48	-1109	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1914	21.57	1.69	12	0.55	580.00	7414.00	13580	20240529	-7.88	5370	20231031	132.96	13580	-7.88	20240529	6180	102.43	20240102	13580	-7.88	20240529	5370	132.96	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N
142	20240603	120541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	-400	5	-3.09	993911290	79663	134.76	13060	13080	12030	16830	9070	12950	12476.45	42.48	-274	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1920	21.64	1.69	12	0.52	580.00	7414.00	13580	20240529	-7.58	5370	20231031	133.71	13580	-7.58	20240529	6180	103.07	20240102	13580	-7.58	20240529	5370	133.71	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N
143	20240603	110537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	-250	5	-1.93	803640800	64640	109.35	13060	13080	12030	16830	9070	12950	12432.56	42.48	2777	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1943	21.90	1.71	12	0.42	580.00	7414.00	13580	20240529	-6.48	5370	20231031	136.50	13580	-6.48	20240529	6180	105.50	20240102	13580	-6.48	20240529	5370	136.50	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N
144	20240603	100536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-870	5	-6.72	590616210	47460	80.28	13060	13080	12030	16830	9070	12950	12444.51	42.48	887	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1848	20.83	1.63	12	0.31	580.00	7414.00	13580	20240529	-11.05	5370	20231031	124.95	13580	-11.05	20240529	6180	95.47	20240102	13580	-11.05	20240529	5370	124.95	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N
145	20240603	090535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	-70	5	-0.54	44682630	3471	5.87	13060	13080	12840	16830	9070	12950	12873.13	42.48	730	13416	13182	13006	12772	12596	13095	12685	76	3880	500	9320	10	1	15296603	1970	22.21	1.74	12	0.02	580.00	7414.00	13580	20240529	-5.15	5370	20231031	139.85	13580	-5.15	20240529	6180	108.41	20240102	13580	-5.15	20240529	5370	139.85	20231031	5.40	N	071280	500	76 억	6497400	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History