KissMeData/090470/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 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	160733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	-20	5	-0.29	504768890	72771	92.07	6950	7060	6860	9020	4860	6940	6936.40	1.25	3094	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1209	-93.51	0.72	12	0.42	-74.00	9618.00	11590	20230623	-40.29	6600	20240624	4.85	10750	-35.63	20240124	6600	4.85	20240624	11220	-38.32	20230926	6600	4.85	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
3	20240628	150744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6910	-30	5	-0.43	462868390	66682	84.36	6950	7060	6860	9020	4860	6940	6941.43	1.25	2469	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1208	-93.38	0.72	12	0.38	-74.00	9618.00	11590	20230623	-40.38	6600	20240624	4.70	10750	-35.72	20240124	6600	4.70	20240624	11220	-38.41	20230926	6600	4.70	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
4	20240628	140744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6930	-10	5	-0.14	343836740	49426	62.53	6950	7060	6860	9020	4860	6940	6956.60	1.25	-1679	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1211	-93.65	0.72	12	0.28	-74.00	9618.00	11590	20230623	-40.21	6600	20240624	5.00	10750	-35.53	20240124	6600	5.00	20240624	11220	-38.24	20230926	6600	5.00	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
5	20240628	130743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	-20	5	-0.29	300415520	43169	54.61	6950	7060	6860	9020	4860	6940	6959.06	1.25	-2458	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1209	-93.51	0.72	12	0.25	-74.00	9618.00	11590	20230623	-40.29	6600	20240624	4.85	10750	-35.63	20240124	6600	4.85	20240624	11220	-38.32	20230926	6600	4.85	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
6	20240628	120743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6940	0	3	0.00	242393060	34804	44.03	6950	7060	6860	9020	4860	6940	6964.52	1.25	-4430	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1213	-93.78	0.72	12	0.20	-74.00	9618.00	11590	20230623	-40.12	6600	20240624	5.15	10750	-35.44	20240124	6600	5.15	20240624	11220	-38.15	20230926	6600	5.15	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
7	20240628	110730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6940	0	3	0.00	189166030	27150	34.35	6950	7060	6860	9020	4860	6940	6967.44	1.25	-4188	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1213	-93.78	0.72	12	0.16	-74.00	9618.00	11590	20230623	-40.12	6600	20240624	5.15	10750	-35.44	20240124	6600	5.15	20240624	11220	-38.15	20230926	6600	5.15	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
8	20240628	100727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7000	60	2	0.86	135897770	19493	24.66	6950	7060	6860	9020	4860	6940	6971.62	1.25	-2804	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1223	-94.59	0.73	12	0.11	-74.00	9618.00	11590	20230623	-39.60	6600	20240624	6.06	10750	-34.88	20240124	6600	6.06	20240624	11220	-37.61	20230926	6600	6.06	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
9	20240628	090729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6900	-40	5	-0.58	24845540	3596	4.55	6950	6950	6860	9020	4860	6940	6909.22	1.25	-1303	7260	7100	6900	6740	6540	7180	6820	87	2080	500	4990	10	1	17476594	1206	-93.24	0.72	12	0.02	-74.00	9618.00	11590	20230623	-40.47	6600	20240624	4.55	10750	-35.81	20240124	6600	4.55	20240624	11220	-38.50	20230926	6600	4.55	20240624	4.05	N	090470	500	87 억	217717	N	N	N	N
10	20240627	160723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6940	170	2	2.51	544902270	78973	104.76	6800	7060	6700	8800	4740	6770	6899.85	1.23	2899	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1213	-93.78	0.72	12	0.45	-74.00	9618.00	11590	20230623	-40.12	6600	20240624	5.15	10750	-35.44	20240124	6600	5.15	20240624	11220	-38.15	20230926	6600	5.15	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
11	20240627	150730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	150	2	2.22	521953840	75666	100.37	6800	7060	6700	8800	4740	6770	6898.13	1.23	3444	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1209	-93.51	0.72	12	0.43	-74.00	9618.00	11590	20230623	-40.29	6600	20240624	4.85	10750	-35.63	20240124	6600	4.85	20240624	11220	-38.32	20230926	6600	4.85	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
12	20240627	140727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6940	170	2	2.51	488905730	70878	94.02	6800	7060	6700	8800	4740	6770	6897.85	1.23	3757	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1213	-93.78	0.72	12	0.41	-74.00	9618.00	11590	20230623	-40.12	6600	20240624	5.15	10750	-35.44	20240124	6600	5.15	20240624	11220	-38.15	20230926	6600	5.15	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
13	20240627	130726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6910	140	2	2.07	471503170	68357	90.68	6800	7060	6700	8800	4740	6770	6897.66	1.23	3564	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1208	-93.38	0.72	12	0.39	-74.00	9618.00	11590	20230623	-40.38	6600	20240624	4.70	10750	-35.72	20240124	6600	4.70	20240624	11220	-38.41	20230926	6600	4.70	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
14	20240627	120729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6870	100	2	1.48	360419610	52197	69.24	6800	7060	6700	8800	4740	6770	6904.99	1.23	-4389	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1201	-92.84	0.71	12	0.30	-74.00	9618.00	11590	20230623	-40.72	6600	20240624	4.09	10750	-36.09	20240124	6600	4.09	20240624	11220	-38.77	20230926	6600	4.09	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
15	20240627	110729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6930	160	2	2.36	275172210	39774	52.76	6800	7060	6700	8800	4740	6770	6918.39	1.23	-5440	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1211	-93.65	0.72	12	0.23	-74.00	9618.00	11590	20230623	-40.21	6600	20240624	5.00	10750	-35.53	20240124	6600	5.00	20240624	11220	-38.24	20230926	6600	5.00	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
16	20240627	100728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7010	240	2	3.55	199034360	28792	38.19	6800	7060	6700	8800	4740	6770	6912.84	1.23	-4734	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1225	-94.73	0.73	12	0.16	-74.00	9618.00	11590	20230623	-39.52	6600	20240624	6.21	10750	-34.79	20240124	6600	6.21	20240624	11220	-37.52	20230926	6600	6.21	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
17	20240627	090727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6760	-10	5	-0.15	17371490	2573	3.41	6800	6820	6700	8800	4740	6770	6751.45	1.23	-1536	7003	6886	6763	6646	6523	6945	6705	87	2030	500	4870	10	1	17476594	1181	-91.35	0.70	12	0.01	-74.00	9618.00	11590	20230623	-41.67	6600	20240624	2.42	10750	-37.12	20240124	6600	2.42	20240624	11220	-39.75	20230926	6600	2.42	20240624	4.02	N	090470	500	87 억	214931	N	N	N	N
18	20240626	160725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6770	60	2	0.89	512324660	75378	123.76	6640	6880	6640	8720	4700	6710	6796.77	1.19	7339	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1183	-91.49	0.70	12	0.43	-74.00	9618.00	11590	20230623	-41.59	6600	20240624	2.58	10750	-37.02	20240124	6600	2.58	20240624	11220	-39.66	20230926	6600	2.58	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
19	20240626	150727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6770	60	2	0.89	489518860	72007	118.23	6640	6880	6640	8720	4700	6710	6798.21	1.19	6411	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1183	-91.49	0.70	12	0.41	-74.00	9618.00	11590	20230623	-41.59	6600	20240624	2.58	10750	-37.02	20240124	6600	2.58	20240624	11220	-39.66	20230926	6600	2.58	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
20	20240626	140725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6840	130	2	1.94	404785170	59563	97.79	6640	6880	6640	8720	4700	6710	6795.92	1.19	4244	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1195	-92.43	0.71	12	0.34	-74.00	9618.00	11590	20230623	-40.98	6600	20240624	3.64	10750	-36.37	20240124	6600	3.64	20240624	11220	-39.04	20230926	6600	3.64	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
21	20240626	130727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6860	150	2	2.24	354805850	52239	85.77	6640	6880	6640	8720	4700	6710	6791.97	1.19	4279	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1199	-92.70	0.71	12	0.30	-74.00	9618.00	11590	20230623	-40.81	6600	20240624	3.94	10750	-36.19	20240124	6600	3.94	20240624	11220	-38.86	20230926	6600	3.94	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
22	20240626	120726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6810	100	2	1.49	202244100	29919	49.12	6640	6830	6640	8720	4700	6710	6759.72	1.19	1546	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1190	-92.03	0.71	12	0.17	-74.00	9618.00	11590	20230623	-41.24	6600	20240624	3.18	10750	-36.65	20240124	6600	3.18	20240624	11220	-39.30	20230926	6600	3.18	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
23	20240626	110727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6780	70	2	1.04	164180020	24335	39.96	6640	6830	6640	8720	4700	6710	6746.66	1.19	3918	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1185	-91.62	0.70	12	0.14	-74.00	9618.00	11590	20230623	-41.50	6600	20240624	2.73	10750	-36.93	20240124	6600	2.73	20240624	11220	-39.57	20230926	6600	2.73	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
24	20240626	100725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6720	10	2	0.15	88344850	13114	21.53	6640	6810	6640	8720	4700	6710	6736.68	1.19	849	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1174	-90.81	0.70	12	0.08	-74.00	9618.00	11590	20230623	-42.02	6600	20240624	1.82	10750	-37.49	20240124	6600	1.82	20240624	11220	-40.11	20230926	6600	1.82	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
25	20240626	090726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6750	40	2	0.60	33558010	5014	8.23	6640	6750	6640	8720	4700	6710	6692.86	1.19	2692	6843	6776	6693	6626	6543	6785	6635	87	2010	500	4830	10	1	17476594	1180	-91.22	0.70	12	0.03	-74.00	9618.00	11590	20230623	-41.76	6600	20240624	2.27	10750	-37.21	20240124	6600	2.27	20240624	11220	-39.84	20230926	6600	2.27	20240624	4.03	N	090470	500	87 억	207899	N	N	N	N
26	20240625	160725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6710	10	2	0.15	403757800	60459	52.57	6710	6760	6610	8710	4690	6700	6678.21	1.22	-5365	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1173	-90.68	0.70	12	0.35	-74.00	9618.00	11590	20230623	-42.11	6600	20240624	1.67	10750	-37.58	20240124	6600	1.67	20240624	11220	-40.20	20230926	6600	1.67	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
27	20240625	150721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6710	10	2	0.15	392340010	58755	51.09	6710	6760	6610	8710	4690	6700	6677.56	1.22	-5791	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1173	-90.68	0.70	12	0.34	-74.00	9618.00	11590	20230623	-42.11	6600	20240624	1.67	10750	-37.58	20240124	6600	1.67	20240624	11220	-40.20	20230926	6600	1.67	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
28	20240625	140725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6700	0	3	0.00	361786940	54189	47.12	6710	6760	6610	8710	4690	6700	6676.39	1.22	-5744	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1171	-90.54	0.70	12	0.31	-74.00	9618.00	11590	20230623	-42.19	6600	20240624	1.52	10750	-37.67	20240124	6600	1.52	20240624	11220	-40.29	20230926	6600	1.52	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
29	20240625	130726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6720	20	2	0.30	342993550	51381	44.68	6710	6760	6610	8710	4690	6700	6675.49	1.22	-5703	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1174	-90.81	0.70	12	0.29	-74.00	9618.00	11590	20230623	-42.02	6600	20240624	1.82	10750	-37.49	20240124	6600	1.82	20240624	11220	-40.11	20230926	6600	1.82	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
30	20240625	120728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6710	10	2	0.15	325506550	48776	42.42	6710	6760	6610	8710	4690	6700	6673.50	1.22	-6034	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1173	-90.68	0.70	12	0.28	-74.00	9618.00	11590	20230623	-42.11	6600	20240624	1.67	10750	-37.58	20240124	6600	1.67	20240624	11220	-40.20	20230926	6600	1.67	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
31	20240625	110727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	-10	5	-0.15	285914270	42844	37.26	6710	6760	6610	8710	4690	6700	6673.38	1.22	-8225	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1169	-90.41	0.70	12	0.25	-74.00	9618.00	11590	20230623	-42.28	6600	20240624	1.36	10750	-37.77	20240124	6600	1.36	20240624	11220	-40.37	20230926	6600	1.36	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
32	20240625	100725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	-10	5	-0.15	176467920	26350	22.91	6710	6760	6610	8710	4690	6700	6697.07	1.22	-13871	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1169	-90.41	0.70	12	0.15	-74.00	9618.00	11590	20230623	-42.28	6600	20240624	1.36	10750	-37.77	20240124	6600	1.36	20240624	11220	-40.37	20230926	6600	1.36	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
33	20240625	090725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6730	30	2	0.45	35556490	5318	4.62	6710	6730	6610	8710	4690	6700	6686.06	1.22	-2361	7033	6866	6733	6566	6433	6800	6500	87	2010	500	4820	10	1	17476594	1176	-90.95	0.70	12	0.03	-74.00	9618.00	11590	20230623	-41.93	6600	20240624	1.97	10750	-37.40	20240124	6600	1.97	20240624	11220	-40.02	20230926	6600	1.97	20240624	4.01	N	090470	500	87 억	213312	N	N	N	N
34	20240624	160722	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6700	-240	5	-3.46	769941810	114956	105.32	6900	6900	6600	9020	4860	6940	6697.69	1.13	12627	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1171	-90.54	0.70	12	0.66	-74.00	9618.00	11590	20230623	-42.19	6600	20240624	1.52	10750	-37.67	20240124	6600	1.52	20240624	11220	-40.29	20230926	6600	1.52	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
35	20240624	150723	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6750	-190	5	-2.74	720857830	107640	98.62	6900	6900	6600	9020	4860	6940	6696.93	1.13	11043	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1180	-91.22	0.70	12	0.62	-74.00	9618.00	11590	20230623	-41.76	6600	20240624	2.27	10750	-37.21	20240124	6600	2.27	20240624	11220	-39.84	20230926	6600	2.27	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
36	20240624	140724	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6710	-230	5	-3.31	649028090	96951	88.83	6900	6900	6600	9020	4860	6940	6694.39	1.13	10147	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1173	-90.68	0.70	12	0.55	-74.00	9618.00	11590	20230623	-42.11	6600	20240624	1.67	10750	-37.58	20240124	6600	1.67	20240624	11220	-40.20	20230926	6600	1.67	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
37	20240624	130721	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6680	-260	5	-3.75	610205250	91134	83.50	6900	6900	6600	9020	4860	6940	6695.69	1.13	8751	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1167	-90.27	0.69	12	0.52	-74.00	9618.00	11590	20230623	-42.36	6600	20240624	1.21	10750	-37.86	20240124	6600	1.21	20240624	11220	-40.46	20230926	6600	1.21	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
38	20240624	120723	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6710	-230	5	-3.31	568277970	84862	77.75	6900	6900	6600	9020	4860	6940	6696.50	1.13	6612	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1173	-90.68	0.70	12	0.49	-74.00	9618.00	11590	20230623	-42.11	6600	20240624	1.67	10750	-37.58	20240124	6600	1.67	20240624	11220	-40.20	20230926	6600	1.67	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
39	20240624	110725	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6700	-240	5	-3.46	457611290	68256	62.54	6900	6900	6600	9020	4860	6940	6704.34	1.13	76	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1171	-90.54	0.70	12	0.39	-74.00	9618.00	11590	20230623	-42.19	6600	20240624	1.52	10750	-37.67	20240124	6600	1.52	20240624	11220	-40.29	20230926	6600	1.52	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
40	20240624	100722	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6750	-190	5	-2.74	196751860	29172	26.73	6900	6900	6700	9020	4860	6940	6744.54	1.13	1349	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1180	-91.22	0.70	12	0.17	-74.00	9618.00	11590	20230623	-41.76	6700	20240624	0.75	10750	-37.21	20240124	6700	0.75	20240624	11220	-39.84	20230926	6700	0.75	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
41	20240624	090723	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6820	-120	5	-1.73	26797420	3924	3.60	6900	6900	6800	9020	4860	6940	6829.11	1.13	-1399	7353	7146	7003	6796	6653	7075	6725	87	2080	500	4990	10	1	17476594	1192	-92.16	0.71	12	0.02	-74.00	9618.00	11590	20230623	-41.16	6800	20240624	0.29	10750	-36.56	20240124	6800	0.29	20240624	11220	-39.22	20230926	6800	0.29	20240624	4.02	N	090470	500	87 억	197502	N	N	N	N
42	20240621	160659	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6940	-160	5	-2.25	742008210	106592	21.65	7210	7210	6860	9230	4970	7100	6961.22	1.17	-8861	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1213	-93.78	0.72	12	0.61	-74.00	9618.00	11590	20230623	-40.12	6860	20240621	1.17	10750	-35.44	20240124	6860	1.17	20240621	11590	-40.12	20230623	6860	1.17	20240621	4.07	N	090470	500	87 억	204738	N	N	N	N
43	20240621	150658	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6940	-160	5	-2.25	714805700	102665	20.85	7210	7210	6860	9230	4970	7100	6962.51	1.17	-8668	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1213	-93.78	0.72	12	0.59	-74.00	9618.00	11590	20230623	-40.12	6860	20240621	1.17	10750	-35.44	20240124	6860	1.17	20240621	11590	-40.12	20230623	6860	1.17	20240621	4.07	N	090470	500	87 억	204738	N	N	N	N
44	20240621	140659	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	6950	-150	5	-2.11	575808390	82513	16.76	7210	7210	6900	9230	4970	7100	6978.40	1.17	-9329	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1215	-93.92	0.72	12	0.47	-74.00	9618.00	11590	20230623	-40.03	6900	20240621	0.72	10750	-35.35	20240124	6900	0.72	20240621	11590	-40.03	20230623	6900	0.72	20240621	4.07	N	090470	500	87 억	204738	N	N	N	N
45	20240621	130701	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7050	-50	5	-0.70	353570840	50468	10.25	7210	7210	6920	9230	4970	7100	7005.84	1.17	-9984	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1232	-95.27	0.73	12	0.29	-74.00	9618.00	11590	20230623	-39.17	6920	20240621	1.88	10750	-34.42	20240124	6920	1.88	20240621	11590	-39.17	20230623	6920	1.88	20240621	4.07	N	090470	500	87 억	204738	N	N	N	N
46	20240621	120703	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7040	-60	5	-0.85	315990220	45093	9.16	7210	7210	6920	9230	4970	7100	7007.52	1.17	-9833	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1230	-95.14	0.73	12	0.26	-74.00	9618.00	11590	20230623	-39.26	6920	20240621	1.73	10750	-34.51	20240124	6920	1.73	20240621	11590	-39.26	20230623	6920	1.73	20240621	4.07	N	090470	500	87 억	204738	N	N	N	N
47	20240621	110659	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7040	-60	5	-0.85	221609900	31610	6.42	7210	7210	6920	9230	4970	7100	7010.75	1.17	-10626	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1230	-95.14	0.73	12	0.18	-74.00	9618.00	11590	20230623	-39.26	6920	20240621	1.73	10750	-34.51	20240124	6920	1.73	20240621	11590	-39.26	20230623	6920	1.73	20240621	4.07	N	090470	500	87 억	204738	N	N	N	N
48	20240621	100658	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7080	-20	5	-0.28	192947950	27557	5.60	7210	7210	6920	9230	4970	7100	7001.78	1.17	-10335	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1237	-95.68	0.74	12	0.16	-74.00	9618.00	11590	20230623	-38.91	6920	20240621	2.31	10750	-34.14	20240124	6920	2.31	20240621	11590	-38.91	20230623	6920	2.31	20240621	4.07	N	090470	500	87 억	204738	N	N	N	N
49	20240621	090702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7070	-30	5	-0.42	27207890	3824	0.78	7210	7210	7070	9230	4970	7100	7115.03	1.17	-3012	7333	7216	7153	7036	6973	7185	7005	87	2130	500	5110	10	1	17476594	1236	-95.54	0.74	12	0.02	-74.00	9618.00	11590	20230623	-39.00	7000	20240617	1.00	10750	-34.23	20240124	7000	1.00	20240617	11590	-39.00	20230623	7000	1.00	20240617	4.07	N	090470	500	87 억	204738	N	N	N	N
50	20240620	160656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7100	-110	5	-1.53	418843690	58657	124.50	7190	7270	7090	9370	5050	7210	7140.80	1.18	-589	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1241	-95.95	0.74	12	0.34	-74.00	9618.00	11590	20230623	-38.74	7000	20240617	1.43	10750	-33.95	20240124	7000	1.43	20240617	11590	-38.74	20230623	7000	1.43	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
51	20240620	150657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7110	-100	5	-1.39	398570100	55803	118.45	7190	7270	7090	9370	5050	7210	7142.45	1.18	-8	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1243	-96.08	0.74	12	0.32	-74.00	9618.00	11590	20230623	-38.65	7000	20240617	1.57	10750	-33.86	20240124	7000	1.57	20240617	11590	-38.65	20230623	7000	1.57	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
52	20240620	140658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7160	-50	5	-0.69	337060240	47152	100.08	7190	7270	7120	9370	5050	7210	7148.38	1.18	-1261	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1251	-96.76	0.74	12	0.27	-74.00	9618.00	11590	20230623	-38.22	7000	20240617	2.29	10750	-33.40	20240124	7000	2.29	20240617	11590	-38.22	20230623	7000	2.29	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
53	20240620	130657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7150	-60	5	-0.83	198226640	27672	58.74	7190	7270	7120	9370	5050	7210	7163.44	1.18	-2009	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1250	-96.62	0.74	12	0.16	-74.00	9618.00	11590	20230623	-38.31	7000	20240617	2.14	10750	-33.49	20240124	7000	2.14	20240617	11590	-38.31	20230623	7000	2.14	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
54	20240620	120657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7160	-50	5	-0.69	163352220	22807	48.41	7190	7270	7120	9370	5050	7210	7162.37	1.18	-2550	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1251	-96.76	0.74	12	0.13	-74.00	9618.00	11590	20230623	-38.22	7000	20240617	2.29	10750	-33.40	20240124	7000	2.29	20240617	11590	-38.22	20230623	7000	2.29	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
55	20240620	110700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7220	10	2	0.14	72099020	10028	21.28	7190	7270	7150	9370	5050	7210	7189.77	1.18	-2114	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1262	-97.57	0.75	12	0.06	-74.00	9618.00	11590	20230623	-37.70	7000	20240617	3.14	10750	-32.84	20240124	7000	3.14	20240617	11590	-37.70	20230623	7000	3.14	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
56	20240620	100658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7180	-30	5	-0.42	39866360	5548	11.78	7190	7270	7150	9370	5050	7210	7185.72	1.18	-1949	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1255	-97.03	0.75	12	0.03	-74.00	9618.00	11590	20230623	-38.05	7000	20240617	2.57	10750	-33.21	20240124	7000	2.57	20240617	11590	-38.05	20230623	7000	2.57	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
57	20240620	090705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7260	50	2	0.69	10292300	1425	3.02	7190	7270	7170	9370	5050	7210	7222.67	1.18	-879	7396	7302	7176	7082	6956	7240	7020	87	2160	500	5190	10	1	17476594	1269	-98.11	0.75	12	0.01	-74.00	9618.00	11590	20230623	-37.36	7000	20240617	3.71	10750	-32.47	20240124	7000	3.71	20240617	11590	-37.36	20230623	7000	3.71	20240617	4.11	N	090470	500	87 억	205881	N	N	N	N
58	20240619	160655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7210	30	2	0.42	336117780	47037	55.81	7260	7270	7050	9330	5030	7180	7145.80	1.10	13452	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1260	-97.43	0.75	12	0.27	-74.00	9618.00	11590	20230623	-37.79	7000	20240617	3.00	10750	-32.93	20240124	7000	3.00	20240617	11590	-37.79	20230623	7000	3.00	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
59	20240619	150654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7180	0	3	0.00	315468790	44165	52.40	7260	7270	7050	9330	5030	7180	7142.96	1.10	11663	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1255	-97.03	0.75	12	0.25	-74.00	9618.00	11590	20230623	-38.05	7000	20240617	2.57	10750	-33.21	20240124	7000	2.57	20240617	11590	-38.05	20230623	7000	2.57	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
60	20240619	140659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7170	-10	5	-0.14	285500470	39982	47.44	7260	7270	7050	9330	5030	7180	7140.73	1.10	9930	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1253	-96.89	0.75	12	0.23	-74.00	9618.00	11590	20230623	-38.14	7000	20240617	2.43	10750	-33.30	20240124	7000	2.43	20240617	11590	-38.14	20230623	7000	2.43	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
61	20240619	130652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7180	0	3	0.00	220153150	30836	36.59	7260	7270	7050	9330	5030	7180	7139.48	1.10	8405	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1255	-97.03	0.75	12	0.18	-74.00	9618.00	11590	20230623	-38.05	7000	20240617	2.57	10750	-33.21	20240124	7000	2.57	20240617	11590	-38.05	20230623	7000	2.57	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
62	20240619	120654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7200	20	2	0.28	213211280	29870	35.44	7260	7270	7050	9330	5030	7180	7137.97	1.10	8346	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1258	-97.30	0.75	12	0.17	-74.00	9618.00	11590	20230623	-37.88	7000	20240617	2.86	10750	-33.02	20240124	7000	2.86	20240617	11590	-37.88	20230623	7000	2.86	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
63	20240619	110655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7200	20	2	0.28	202399090	28370	33.66	7260	7270	7050	9330	5030	7180	7134.26	1.10	8183	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1258	-97.30	0.75	12	0.16	-74.00	9618.00	11590	20230623	-37.88	7000	20240617	2.86	10750	-33.02	20240124	7000	2.86	20240617	11590	-37.88	20230623	7000	2.86	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
64	20240619	100656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7200	20	2	0.28	166012820	23311	27.66	7260	7270	7050	9330	5030	7180	7121.65	1.10	7145	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1258	-97.30	0.75	12	0.13	-74.00	9618.00	11590	20230623	-37.88	7000	20240617	2.86	10750	-33.02	20240124	7000	2.86	20240617	11590	-37.88	20230623	7000	2.86	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
65	20240619	090703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7110	-70	5	-0.97	77723400	10978	13.03	7260	7270	7050	9330	5030	7180	7079.92	1.10	4291	7466	7322	7186	7042	6906	7395	7115	87	2150	500	5160	10	1	17476594	1243	-96.08	0.74	12	0.06	-74.00	9618.00	11590	20230623	-38.65	7000	20240617	1.57	10750	-33.86	20240124	7000	1.57	20240617	11590	-38.65	20230623	7000	1.57	20240617	4.10	N	090470	500	87 억	192576	N	N	N	N
66	20240618	160650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7180	130	2	1.84	604779030	84069	8.68	7060	7330	7050	9160	4940	7050	7193.84	1.01	13434	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1255	-97.03	0.75	12	0.48	-74.00	9618.00	11590	20230623	-38.05	7000	20240617	2.57	10750	-33.21	20240124	7000	2.57	20240617	11590	-38.05	20230623	7000	2.57	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
67	20240618	150648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7210	160	2	2.27	581892330	80887	8.35	7060	7330	7050	9160	4940	7050	7193.89	1.01	12852	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1260	-97.43	0.75	12	0.46	-74.00	9618.00	11590	20230623	-37.79	7000	20240617	3.00	10750	-32.93	20240124	7000	3.00	20240617	11590	-37.79	20230623	7000	3.00	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
68	20240618	140650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7130	80	2	1.13	515286780	71554	7.38	7060	7330	7050	9160	4940	7050	7201.37	1.01	10427	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1246	-96.35	0.74	12	0.41	-74.00	9618.00	11590	20230623	-38.48	7000	20240617	1.86	10750	-33.67	20240124	7000	1.86	20240617	11590	-38.48	20230623	7000	1.86	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
69	20240618	130654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7230	180	2	2.55	458451170	63627	6.57	7060	7330	7050	9160	4940	7050	7205.29	1.01	13833	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1264	-97.70	0.75	12	0.36	-74.00	9618.00	11590	20230623	-37.62	7000	20240617	3.29	10750	-32.74	20240124	7000	3.29	20240617	11590	-37.62	20230623	7000	3.29	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
70	20240618	120655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7240	190	2	2.70	421468850	58503	6.04	7060	7330	7050	9160	4940	7050	7204.23	1.01	13323	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1265	-97.84	0.75	12	0.33	-74.00	9618.00	11590	20230623	-37.53	7000	20240617	3.43	10750	-32.65	20240124	7000	3.43	20240617	11590	-37.53	20230623	7000	3.43	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
71	20240618	110651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7310	260	2	3.69	352912950	49023	5.06	7060	7320	7050	9160	4940	7050	7198.93	1.01	13019	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1278	-98.78	0.76	12	0.28	-74.00	9618.00	11590	20230623	-36.93	7000	20240617	4.43	10750	-32.00	20240124	7000	4.43	20240617	11590	-36.93	20230623	7000	4.43	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
72	20240618	100652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7210	160	2	2.27	158981660	22301	2.30	7060	7210	7050	9160	4940	7050	7128.90	1.01	7576	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1260	-97.43	0.75	12	0.13	-74.00	9618.00	11590	20230623	-37.79	7000	20240617	3.00	10750	-32.93	20240124	7000	3.00	20240617	11590	-37.79	20230623	7000	3.00	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
73	20240618	090658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	30	2	0.43	14257280	2017	0.21	7060	7100	7060	9160	4940	7050	7068.56	1.01	-52	8390	7720	7360	6690	6330	7540	6510	87	2110	500	5070	10	1	17476594	1237	-95.68	0.74	12	0.01	-74.00	9618.00	11590	20230623	-38.91	7000	20240617	1.14	10750	-34.14	20240124	7000	1.14	20240617	11590	-38.91	20230623	7000	1.14	20240617	4.07	N	090470	500	87 억	177375	N	N	N	N
74	20240617	160647	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7050	-160	5	-2.22	7271812330	964269	658.95	7260	8030	7000	9370	5050	7210	7541.47	1.33	-35480	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1232	-95.27	0.73	12	5.52	-74.00	9618.00	11590	20230623	-39.17	7000	20240617	0.71	10750	-34.42	20240124	7000	0.71	20240617	11590	-39.17	20230623	7000	0.71	20240617	4.06	N	090470	500	87 억	233295	N	N	N	N
75	20240617	150651	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7060	-150	5	-2.08	7186345530	952160	650.68	7260	8030	7000	9370	5050	7210	7547.41	1.33	-35732	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1234	-95.41	0.73	12	5.45	-74.00	9618.00	11590	20230623	-39.09	7000	20240617	0.86	10750	-34.33	20240124	7000	0.86	20240617	11590	-39.09	20230623	7000	0.86	20240617	4.06	N	090470	500	87 억	233295	N	N	N	N
76	20240617	140644	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7080	-130	5	-1.80	7102315160	940278	642.56	7260	8030	7000	9370	5050	7210	7553.42	1.33	-35819	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1237	-95.68	0.74	12	5.38	-74.00	9618.00	11590	20230623	-38.91	7000	20240617	1.14	10750	-34.14	20240124	7000	1.14	20240617	11590	-38.91	20230623	7000	1.14	20240617	4.06	N	090470	500	87 억	233295	N	N	N	N
77	20240617	130645	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7100	-110	5	-1.53	7072075880	936007	639.64	7260	8030	7000	9370	5050	7210	7555.58	1.33	-36437	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1241	-95.95	0.74	12	5.36	-74.00	9618.00	11590	20230623	-38.74	7000	20240617	1.43	10750	-33.95	20240124	7000	1.43	20240617	11590	-38.74	20230623	7000	1.43	20240617	4.06	N	090470	500	87 억	233295	N	N	N	N
78	20240617	120646	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7090	-120	5	-1.66	6894589110	910920	622.49	7260	8030	7000	9370	5050	7210	7568.82	1.33	-37571	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1239	-95.81	0.74	12	5.21	-74.00	9618.00	11590	20230623	-38.83	7000	20240617	1.29	10750	-34.05	20240124	7000	1.29	20240617	11590	-38.83	20230623	7000	1.29	20240617	4.06	N	090470	500	87 억	233295	N	N	N	N
79	20240617	110639	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7090	-120	5	-1.66	6712640590	885269	604.96	7260	8030	7000	9370	5050	7210	7582.60	1.33	-34532	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1239	-95.81	0.74	12	5.07	-74.00	9618.00	11590	20230623	-38.83	7000	20240617	1.29	10750	-34.05	20240124	7000	1.29	20240617	11590	-38.83	20230623	7000	1.29	20240617	4.06	N	090470	500	87 억	233295	N	N	N	N
80	20240617	100640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7340	130	2	1.80	104265080	14252	9.74	7260	7420	7250	9370	5050	7210	7315.82	1.33	4703	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1283	-99.19	0.76	12	0.08	-74.00	9618.00	11590	20230623	-36.67	7190	20240614	2.09	10750	-31.72	20240124	7190	2.09	20240614	11590	-36.67	20230623	7190	2.09	20240614	4.06	N	090470	500	87 억	233295	N	N	N	N
81	20240617	090645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7270	60	2	0.83	11155610	1531	1.05	7260	7310	7250	9370	5050	7210	7286.49	1.33	391	7690	7450	7320	7080	6950	7385	7015	87	2160	500	5190	10	1	17476594	1271	-98.24	0.76	12	0.01	-74.00	9618.00	11590	20230623	-37.27	7190	20240614	1.11	10750	-32.37	20240124	7190	1.11	20240614	11590	-37.27	20230623	7190	1.11	20240614	4.06	N	090470	500	87 억	233295	N	N	N	N
82	20240614	160547	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7210	-250	5	-3.35	1058402460	146043	114.47	7500	7560	7190	9690	5230	7460	7247.25	1.21	22478	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1260	-97.43	0.75	12	0.84	-74.00	9618.00	11590	20230623	-37.79	7190	20240614	0.28	10750	-32.93	20240124	7190	0.28	20240614	11590	-37.79	20230623	7190	0.28	20240614	4.01	N	090470	500	87 억	210792	N	N	N	N
83	20240614	150549	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7230	-230	5	-3.08	1005866750	138761	108.76	7500	7560	7190	9690	5230	7460	7248.92	1.21	21425	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1264	-97.70	0.75	12	0.79	-74.00	9618.00	11590	20230623	-37.62	7190	20240614	0.56	10750	-32.74	20240124	7190	0.56	20240614	11590	-37.62	20230623	7190	0.56	20240614	4.01	N	090470	500	87 억	210792	N	N	N	N
84	20240614	140548	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7240	-220	5	-2.95	952181290	131343	102.95	7500	7560	7190	9690	5230	7460	7249.58	1.21	15878	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1265	-97.84	0.75	12	0.75	-74.00	9618.00	11590	20230623	-37.53	7190	20240614	0.70	10750	-32.65	20240124	7190	0.70	20240614	11590	-37.53	20230623	7190	0.70	20240614	4.01	N	090470	500	87 억	210792	N	N	N	N
85	20240614	130548	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7200	-260	5	-3.49	831262210	114564	89.80	7500	7560	7190	9690	5230	7460	7255.88	1.21	9005	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1258	-97.30	0.75	12	0.66	-74.00	9618.00	11590	20230623	-37.88	7190	20240614	0.14	10750	-33.02	20240124	7190	0.14	20240614	11590	-37.88	20230623	7190	0.14	20240614	4.01	N	090470	500	87 억	210792	N	N	N	N
86	20240614	120553	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7210	-250	5	-3.35	731894620	100781	78.99	7500	7560	7190	9690	5230	7460	7262.23	1.21	2585	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1260	-97.43	0.75	12	0.58	-74.00	9618.00	11590	20230623	-37.79	7190	20240614	0.28	10750	-32.93	20240124	7190	0.28	20240614	11590	-37.79	20230623	7190	0.28	20240614	4.01	N	090470	500	87 억	210792	N	N	N	N
87	20240614	110634	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7210	-250	5	-3.35	564525100	77547	60.78	7500	7560	7200	9690	5230	7460	7279.78	1.21	-7323	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1260	-97.43	0.75	12	0.44	-74.00	9618.00	11590	20230623	-37.79	7200	20240614	0.14	10750	-32.93	20240124	7200	0.14	20240614	11590	-37.79	20230623	7200	0.14	20240614	4.01	N	090470	500	87 억	210792	N	N	N	N
88	20240614	100632	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7270	-190	5	-2.55	277893080	37895	29.70	7500	7560	7230	9690	5230	7460	7333.24	1.21	-6626	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1271	-98.24	0.76	12	0.22	-74.00	9618.00	11590	20230623	-37.27	7230	20240614	0.55	10750	-32.37	20240124	7230	0.55	20240614	11590	-37.27	20230623	7230	0.55	20240614	4.01	N	090470	500	87 억	210792	N	N	N	N
89	20240614	090635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	30	2	0.40	14033000	1871	1.47	7500	7560	7490	9690	5230	7460	7500.27	1.21	-615	7846	7652	7556	7362	7266	7605	7315	87	2230	500	5370	10	1	17476594	1309	-101.22	0.78	12	0.01	-74.00	9618.00	11590	20230623	-35.38	7400	20231031	1.22	10750	-30.33	20240124	7460	0.40	20240613	11590	-35.38	20230623	7400	1.22	20231031	4.01	N	090470	500	87 억	210792	N	N	N	N
90	20240613	160627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7460	-170	5	-2.23	963164470	126612	311.64	7630	7750	7460	9910	5350	7630	7607.30	1.21	-616	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1304	-100.81	0.78	12	0.72	-74.00	9618.00	11590	20230623	-35.63	7400	20231031	0.81	10750	-30.60	20240124	7460	0.00	20240613	11590	-35.63	20230623	7400	0.81	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
91	20240613	150638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7510	-120	5	-1.57	909734050	119463	294.04	7630	7750	7470	9910	5350	7630	7615.20	1.21	2732	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1312	-101.49	0.78	12	0.68	-74.00	9618.00	11590	20230623	-35.20	7400	20231031	1.49	10750	-30.14	20240124	7470	0.54	20240613	11590	-35.20	20230623	7400	1.49	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
92	20240613	140631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7540	-90	5	-1.18	753477070	98663	242.84	7630	7750	7520	9910	5350	7630	7636.88	1.21	2824	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1318	-101.89	0.78	12	0.56	-74.00	9618.00	11590	20230623	-34.94	7400	20231031	1.89	10750	-29.86	20240124	7520	0.27	20240613	11590	-34.94	20230623	7400	1.89	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
93	20240613	130631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7620	-10	5	-0.13	560107380	73157	180.07	7630	7750	7600	9910	5350	7630	7656.24	1.21	14954	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1332	-102.97	0.79	12	0.42	-74.00	9618.00	11590	20230623	-34.25	7400	20231031	2.97	10750	-29.12	20240124	7580	0.53	20240611	11590	-34.25	20230623	7400	2.97	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
94	20240613	120634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7610	-20	5	-0.26	497877800	64980	159.94	7630	7750	7610	9910	5350	7630	7662.02	1.21	14743	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1330	-102.84	0.79	12	0.37	-74.00	9618.00	11590	20230623	-34.34	7400	20231031	2.84	10750	-29.21	20240124	7580	0.40	20240611	11590	-34.34	20230623	7400	2.84	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
95	20240613	110627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7730	100	2	1.31	302718280	39464	97.13	7630	7750	7620	9910	5350	7630	7670.74	1.21	12199	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1351	-104.46	0.80	12	0.23	-74.00	9618.00	11590	20230623	-33.30	7400	20231031	4.46	10750	-28.09	20240124	7580	1.98	20240611	11590	-33.30	20230623	7400	4.46	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
96	20240613	100627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7680	50	2	0.66	165260270	21616	53.20	7630	7700	7620	9910	5350	7630	7645.28	1.21	5565	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1342	-103.78	0.80	12	0.12	-74.00	9618.00	11590	20230623	-33.74	7400	20231031	3.78	10750	-28.56	20240124	7580	1.32	20240611	11590	-33.74	20230623	7400	3.78	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
97	20240613	090635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7690	60	2	0.79	37989920	4966	12.22	7630	7700	7630	9910	5350	7630	7650.00	1.21	1263	7810	7720	7660	7570	7510	7690	7540	87	2280	500	5490	10	1	17476594	1344	-103.92	0.80	12	0.03	-74.00	9618.00	11590	20230623	-33.65	7400	20231031	3.92	10750	-28.47	20240124	7580	1.45	20240611	11590	-33.65	20230623	7400	3.92	20231031	4.13	N	090470	500	87 억	211388	N	N	N	N
98	20240612	160621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7630	0	3	0.00	308019110	40278	27.83	7640	7750	7600	9910	5350	7630	7647.35	1.23	-2880	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1333	-103.11	0.79	12	0.23	-74.00	9618.00	11590	20230623	-34.17	7400	20231031	3.11	10750	-29.02	20240124	7580	0.66	20240611	11590	-34.17	20230623	7400	3.11	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
99	20240612	150631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7660	30	2	0.39	302465720	39552	27.32	7640	7750	7600	9910	5350	7630	7647.29	1.23	-2784	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1339	-103.51	0.80	12	0.23	-74.00	9618.00	11590	20230623	-33.91	7400	20231031	3.51	10750	-28.74	20240124	7580	1.06	20240611	11590	-33.91	20230623	7400	3.51	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
100	20240612	140625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7670	40	2	0.52	224540120	29320	20.26	7640	7750	7620	9910	5350	7630	7658.26	1.23	-3224	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1340	-103.65	0.80	12	0.17	-74.00	9618.00	11590	20230623	-33.82	7400	20231031	3.65	10750	-28.65	20240124	7580	1.19	20240611	11590	-33.82	20230623	7400	3.65	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
101	20240612	130625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7650	20	2	0.26	160785360	20971	14.49	7640	7750	7630	9910	5350	7630	7667.03	1.23	-3353	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1337	-103.38	0.80	12	0.12	-74.00	9618.00	11590	20230623	-33.99	7400	20231031	3.38	10750	-28.84	20240124	7580	0.92	20240611	11590	-33.99	20230623	7400	3.38	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
102	20240612	120624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	10	2	0.13	146037340	19046	13.16	7640	7750	7630	9910	5350	7630	7667.61	1.23	-2907	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1335	-103.24	0.79	12	0.11	-74.00	9618.00	11590	20230623	-34.08	7400	20231031	3.24	10750	-28.93	20240124	7580	0.79	20240611	11590	-34.08	20230623	7400	3.24	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
103	20240612	110624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7690	60	2	0.79	86918730	11313	7.82	7640	7750	7630	9910	5350	7630	7683.08	1.23	-1902	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1344	-103.92	0.80	12	0.06	-74.00	9618.00	11590	20230623	-33.65	7400	20231031	3.92	10750	-28.47	20240124	7580	1.45	20240611	11590	-33.65	20230623	7400	3.92	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
104	20240612	100625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7690	60	2	0.79	69626450	9065	6.26	7640	7750	7630	9910	5350	7630	7680.80	1.23	-1037	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1344	-103.92	0.80	12	0.05	-74.00	9618.00	11590	20230623	-33.65	7400	20231031	3.92	10750	-28.47	20240124	7580	1.45	20240611	11590	-33.65	20230623	7400	3.92	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
105	20240612	090625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7750	120	2	1.57	4275470	557	0.38	7640	7750	7630	9910	5350	7630	7675.89	1.23	33	7970	7800	7690	7520	7410	7745	7465	87	2280	500	5490	10	1	17476594	1354	-104.73	0.81	12	0.00	-74.00	9618.00	11590	20230623	-33.13	7400	20231031	4.73	10750	-27.91	20240124	7580	2.24	20240611	11590	-33.13	20230623	7400	4.73	20231031	4.17	N	090470	500	87 억	214279	N	N	N	N
106	20240610	160619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	10	2	0.13	595719600	76985	189.52	7660	7890	7660	10200	5500	7850	7738.02	1.22	9012	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1374	-106.22	0.82	12	0.44	-74.00	9618.00	11590	20230623	-32.18	7400	20231031	6.22	10750	-26.88	20240124	7600	3.42	20240603	11590	-32.18	20230623	7400	6.22	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
107	20240610	150626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	0	3	0.00	587785900	75974	187.03	7660	7890	7660	10200	5500	7850	7736.67	1.22	9228	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1372	-106.08	0.82	12	0.43	-74.00	9618.00	11590	20230623	-32.27	7400	20231031	6.08	10750	-26.98	20240124	7600	3.29	20240603	11590	-32.27	20230623	7400	6.08	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
108	20240610	140622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7840	-10	5	-0.13	483633930	62593	154.09	7660	7890	7660	10200	5500	7850	7726.65	1.22	10597	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1370	-105.95	0.82	12	0.36	-74.00	9618.00	11590	20230623	-32.36	7400	20231031	5.95	10750	-27.07	20240124	7600	3.16	20240603	11590	-32.36	20230623	7400	5.95	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
109	20240610	130619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	-30	5	-0.38	474586570	61433	151.23	7660	7890	7660	10200	5500	7850	7725.27	1.22	10570	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1367	-105.68	0.81	12	0.35	-74.00	9618.00	11590	20230623	-32.53	7400	20231031	5.68	10750	-27.26	20240124	7600	2.89	20240603	11590	-32.53	20230623	7400	5.68	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
110	20240610	120620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-50	5	-0.64	466231250	60366	148.61	7660	7890	7660	10200	5500	7850	7723.41	1.22	10811	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1363	-105.41	0.81	12	0.35	-74.00	9618.00	11590	20230623	-32.70	7400	20231031	5.41	10750	-27.44	20240124	7600	2.63	20240603	11590	-32.70	20230623	7400	5.41	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
111	20240610	110624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	-20	5	-0.25	447977180	58030	142.86	7660	7890	7660	10200	5500	7850	7719.75	1.22	10759	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1368	-105.81	0.81	12	0.33	-74.00	9618.00	11590	20230623	-32.44	7400	20231031	5.81	10750	-27.16	20240124	7600	3.03	20240603	11590	-32.44	20230623	7400	5.81	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
112	20240610	100619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	-40	5	-0.51	337967850	43923	108.13	7660	7890	7660	10200	5500	7850	7694.55	1.22	9086	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1365	-105.54	0.81	12	0.25	-74.00	9618.00	11590	20230623	-32.61	7400	20231031	5.54	10750	-27.35	20240124	7600	2.76	20240603	11590	-32.61	20230623	7400	5.54	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
113	20240610	090626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7710	-140	5	-1.78	227205140	29618	72.91	7660	7890	7660	10200	5500	7850	7671.18	1.22	3251	8050	7950	7830	7730	7610	8000	7780	87	2350	500	5650	10	1	17476594	1347	-104.19	0.80	12	0.17	-74.00	9618.00	11590	20230623	-33.48	7400	20231031	4.19	10750	-28.28	20240124	7600	1.45	20240603	11590	-33.48	20230623	7400	4.19	20231031	4.18	N	090470	500	87 억	213716	N	N	N	N
114	20240607	160641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	40	2	0.51	318035830	40616	161.32	7750	7930	7710	10150	5470	7810	7830.31	1.18	7483	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1372	-106.08	0.82	12	0.23	-74.00	9618.00	11590	20230623	-32.27	7400	20231031	6.08	10750	-26.98	20240124	7600	3.29	20240603	11590	-32.27	20230623	7400	6.08	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
115	20240607	150647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	40	2	0.51	308088120	39348	156.28	7750	7930	7710	10150	5470	7810	7829.83	1.18	7866	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1372	-106.08	0.82	12	0.23	-74.00	9618.00	11590	20230623	-32.27	7400	20231031	6.08	10750	-26.98	20240124	7600	3.29	20240603	11590	-32.27	20230623	7400	6.08	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
116	20240607	140642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	90	2	1.15	259259030	33115	131.52	7750	7930	7710	10150	5470	7810	7829.05	1.18	6750	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1381	-106.76	0.82	12	0.19	-74.00	9618.00	11590	20230623	-31.84	7400	20231031	6.76	10750	-26.51	20240124	7600	3.95	20240603	11590	-31.84	20230623	7400	6.76	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
117	20240607	130637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7910	100	2	1.28	230057690	29412	116.82	7750	7930	7710	10150	5470	7810	7821.90	1.18	6131	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1382	-106.89	0.82	12	0.17	-74.00	9618.00	11590	20230623	-31.75	7400	20231031	6.89	10750	-26.42	20240124	7600	4.08	20240603	11590	-31.75	20230623	7400	6.89	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
118	20240607	120642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	50	2	0.64	179536160	23019	91.43	7750	7880	7710	10150	5470	7810	7799.48	1.18	4237	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1374	-106.22	0.82	12	0.13	-74.00	9618.00	11590	20230623	-32.18	7400	20231031	6.22	10750	-26.88	20240124	7600	3.42	20240603	11590	-32.18	20230623	7400	6.22	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
119	20240607	110634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	20	2	0.26	152791390	19614	77.90	7750	7860	7710	10150	5470	7810	7789.91	1.18	2231	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1368	-105.81	0.81	12	0.11	-74.00	9618.00	11590	20230623	-32.44	7400	20231031	5.81	10750	-27.16	20240124	7600	3.03	20240603	11590	-32.44	20230623	7400	5.81	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
120	20240607	100641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	40	2	0.51	117813040	15140	60.13	7750	7860	7710	10150	5470	7810	7781.57	1.18	3741	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1372	-106.08	0.82	12	0.09	-74.00	9618.00	11590	20230623	-32.27	7400	20231031	6.08	10750	-26.98	20240124	7600	3.29	20240603	11590	-32.27	20230623	7400	6.08	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
121	20240607	090640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	10	2	0.13	79470150	10238	40.66	7750	7820	7710	10150	5470	7810	7762.27	1.18	2266	8016	7912	7836	7732	7656	7875	7695	87	2340	500	5620	10	1	17476594	1367	-105.68	0.81	12	0.06	-74.00	9618.00	11590	20230623	-32.53	7400	20231031	5.68	10750	-27.26	20240124	7600	2.89	20240603	11590	-32.53	20230623	7400	5.68	20231031	4.25	N	090470	500	87 억	206427	N	N	N	N
122	20240605	160639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	-80	5	-1.01	197351390	25177	39.65	7920	7940	7760	10250	5530	7890	7838.69	1.18	785	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1365	-105.54	0.81	12	0.14	-74.00	9618.00	11590	20230623	-32.61	7400	20231031	5.54	10750	-27.35	20240124	7600	2.76	20240603	11590	-32.61	20230623	7400	5.54	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
123	20240605	150635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-30	5	-0.38	163347870	20834	32.81	7920	7940	7760	10250	5530	7890	7840.45	1.18	-1534	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1374	-106.22	0.82	12	0.12	-74.00	9618.00	11590	20230623	-32.18	7400	20231031	6.22	10750	-26.88	20240124	7600	3.42	20240603	11590	-32.18	20230623	7400	6.22	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
124	20240605	140638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-30	5	-0.38	141999860	18116	28.53	7920	7940	7760	10250	5530	7890	7838.37	1.18	-1586	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1374	-106.22	0.82	12	0.10	-74.00	9618.00	11590	20230623	-32.18	7400	20231031	6.22	10750	-26.88	20240124	7600	3.42	20240603	11590	-32.18	20230623	7400	6.22	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
125	20240605	130638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-40	5	-0.51	96733360	12333	19.42	7920	7940	7760	10250	5530	7890	7843.46	1.18	-1861	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1372	-106.08	0.82	12	0.07	-74.00	9618.00	11590	20230623	-32.27	7400	20231031	6.08	10750	-26.98	20240124	7600	3.29	20240603	11590	-32.27	20230623	7400	6.08	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
126	20240605	120636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	-20	5	-0.25	63992940	8162	12.86	7920	7940	7760	10250	5530	7890	7840.35	1.18	-552	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1375	-106.35	0.82	12	0.05	-74.00	9618.00	11590	20230623	-32.10	7400	20231031	6.35	10750	-26.79	20240124	7600	3.55	20240603	11590	-32.10	20230623	7400	6.35	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
127	20240605	110637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7880	-10	5	-0.13	45765370	5845	9.21	7920	7940	7760	10250	5530	7890	7829.83	1.18	-350	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1377	-106.49	0.82	12	0.03	-74.00	9618.00	11590	20230623	-32.01	7400	20231031	6.49	10750	-26.70	20240124	7600	3.68	20240603	11590	-32.01	20230623	7400	6.49	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
128	20240605	100637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-30	5	-0.38	23106430	2951	4.65	7920	7940	7760	10250	5530	7890	7830.03	1.18	-187	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1374	-106.22	0.82	12	0.02	-74.00	9618.00	11590	20230623	-32.18	7400	20231031	6.22	10750	-26.88	20240124	7600	3.42	20240603	11590	-32.18	20230623	7400	6.22	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
129	20240605	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	-20	5	-0.25	10138450	1297	2.04	7920	7940	7760	10250	5530	7890	7816.85	1.18	341	8050	7970	7880	7800	7710	8010	7840	87	2360	500	5680	10	1	17476594	1375	-106.35	0.82	12	0.01	-74.00	9618.00	11590	20230623	-32.10	7400	20231031	6.35	10750	-26.79	20240124	7600	3.55	20240603	11590	-32.10	20230623	7400	6.35	20231031	4.29	N	090470	500	87 억	205642	N	N	N	N
130	20240604	160632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	20	2	0.25	495965210	63278	47.48	7810	7960	7790	10230	5510	7870	7837.88	1.17	678	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1379	-106.62	0.82	12	0.36	-74.00	9618.00	11590	20230623	-31.92	7400	20231031	6.62	10750	-26.60	20240124	7600	3.82	20240603	11590	-31.92	20230623	7400	6.62	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
131	20240604	150631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	-40	5	-0.51	463847760	59176	44.40	7810	7960	7790	10230	5510	7870	7838.44	1.17	-341	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1368	-105.81	0.81	12	0.34	-74.00	9618.00	11590	20230623	-32.44	7400	20231031	5.81	10750	-27.16	20240124	7600	3.03	20240603	11590	-32.44	20230623	7400	5.81	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
132	20240604	140633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	20	2	0.25	420835040	53686	40.28	7810	7960	7790	10230	5510	7870	7838.82	1.17	429	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1379	-106.62	0.82	12	0.31	-74.00	9618.00	11590	20230623	-31.92	7400	20231031	6.62	10750	-26.60	20240124	7600	3.82	20240603	11590	-31.92	20230623	7400	6.62	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
133	20240604	130631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-20	5	-0.25	179475570	22808	17.11	7810	7960	7790	10230	5510	7870	7868.97	1.17	839	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1372	-106.08	0.82	12	0.13	-74.00	9618.00	11590	20230623	-32.27	7400	20231031	6.08	10750	-26.98	20240124	7600	3.29	20240603	11590	-32.27	20230623	7400	6.08	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
134	20240604	120630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7940	70	2	0.89	143995140	18300	13.73	7810	7960	7790	10230	5510	7870	7868.59	1.17	1611	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1388	-107.30	0.83	12	0.10	-74.00	9618.00	11590	20230623	-31.49	7400	20231031	7.30	10750	-26.14	20240124	7600	4.47	20240603	11590	-31.49	20230623	7400	7.30	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
135	20240604	110626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	20	2	0.25	92190270	11749	8.82	7810	7890	7790	10230	5510	7870	7846.65	1.17	-140	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1379	-106.62	0.82	12	0.07	-74.00	9618.00	11590	20230623	-31.92	7400	20231031	6.62	10750	-26.60	20240124	7600	3.82	20240603	11590	-31.92	20230623	7400	6.62	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
136	20240604	100630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-10	5	-0.13	69665990	8887	6.67	7810	7880	7790	10230	5510	7870	7839.09	1.17	-589	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1374	-106.22	0.82	12	0.05	-74.00	9618.00	11590	20230623	-32.18	7400	20231031	6.22	10750	-26.88	20240124	7600	3.42	20240603	11590	-32.18	20230623	7400	6.22	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
137	20240604	090630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-70	5	-0.89	9676450	1240	0.93	7810	7830	7800	10230	5510	7870	7803.59	1.17	367	8276	8072	7836	7632	7396	7955	7515	87	2360	500	5660	10	1	17476594	1363	-105.41	0.81	12	0.01	-74.00	9618.00	11590	20230623	-32.70	7400	20231031	5.41	10750	-27.44	20240124	7600	2.63	20240603	11590	-32.70	20230623	7400	5.41	20231031	4.29	N	090470	500	87 억	204976	N	N	N	N
138	20240603	160623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	-160	5	-1.99	1033426830	133068	294.99	7960	8040	7600	10430	5630	8030	7766.15	1.15	5734	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1375	-106.35	0.82	12	0.76	-74.00	9618.00	11590	20230623	-32.10	7400	20231031	6.35	10750	-26.79	20240124	7600	3.55	20240603	11590	-32.10	20230623	7400	6.35	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N
139	20240603	150624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-170	5	-2.12	982813610	126626	280.70	7960	8040	7600	10430	5630	8030	7761.55	1.15	5810	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1374	-106.22	0.82	12	0.72	-74.00	9618.00	11590	20230623	-32.18	7400	20231031	6.22	10750	-26.88	20240124	7600	3.42	20240603	11590	-32.18	20230623	7400	6.22	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N
140	20240603	140620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-230	5	-2.86	893246900	115241	255.47	7960	8040	7600	10430	5630	8030	7751.12	1.15	4393	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1363	-105.41	0.81	12	0.66	-74.00	9618.00	11590	20230623	-32.70	7400	20231031	5.41	10750	-27.44	20240124	7600	2.63	20240603	11590	-32.70	20230623	7400	5.41	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N
141	20240603	130623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7730	-300	5	-3.74	741817270	95700	212.15	7960	8040	7600	10430	5630	8030	7751.49	1.15	-8338	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1351	-104.46	0.80	12	0.55	-74.00	9618.00	11590	20230623	-33.30	7400	20231031	4.46	10750	-28.09	20240124	7600	1.71	20240603	11590	-33.30	20230623	7400	4.46	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N
142	20240603	120623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7720	-310	5	-3.86	644023630	83076	184.16	7960	8040	7600	10430	5630	8030	7752.22	1.15	-10616	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1349	-104.32	0.80	12	0.48	-74.00	9618.00	11590	20230623	-33.39	7400	20231031	4.32	10750	-28.19	20240124	7600	1.58	20240603	11590	-33.39	20230623	7400	4.32	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N
143	20240603	110618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7630	-400	5	-4.98	402354450	51523	114.22	7960	8040	7630	10430	5630	8030	7809.22	1.15	-13566	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1333	-103.11	0.79	12	0.29	-74.00	9618.00	11590	20230623	-34.17	7400	20231031	3.11	10750	-29.02	20240124	7630	0.00	20240603	11590	-34.17	20230623	7400	3.11	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N
144	20240603	100616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	-130	5	-1.62	92059690	11566	25.64	7960	8040	7890	10430	5630	8030	7959.51	1.15	-4619	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1381	-106.76	0.82	12	0.07	-74.00	9618.00	11590	20230623	-31.84	7400	20231031	6.76	10750	-26.51	20240124	7890	0.13	20240603	11590	-31.84	20230623	7400	6.76	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N
145	20240603	090615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-70	5	-0.87	5456860	685	1.52	7960	8000	7960	10430	5630	8030	7966.22	1.15	-283	8283	8156	8023	7896	7763	8090	7830	87	2400	500	5780	10	1	17476594	1391	-107.57	0.83	12	0.00	-74.00	9618.00	11590	20230623	-31.32	7400	20231031	7.57	10750	-25.95	20240124	7890	0.89	20240531	11590	-31.32	20230623	7400	7.57	20231031	4.32	N	090470	500	87 억	201662	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History