KissMeData/033160/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160424	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10660	0	3	0.00	405978510	38015	71.29	10650	10790	10650	13850	7470	10660	10679.77	2.28	1715	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2352	-6.68	0.61	12	0.17	-1597.00	17422.00	16790	20230717	-36.51	10650	20240628	0.09	15000	-28.93	20240326	10650	0.09	20240628	16790	-36.51	20230717	10650	0.09	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
3	20240628	150430	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10680	20	2	0.19	310315260	29043	54.46	10650	10790	10650	13850	7470	10660	10684.68	2.28	1651	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2357	-6.69	0.61	12	0.13	-1597.00	17422.00	16790	20230717	-36.39	10650	20240628	0.28	15000	-28.80	20240326	10650	0.28	20240628	16790	-36.39	20230717	10650	0.28	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
4	20240628	140428	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10690	30	2	0.28	276536070	25884	48.54	10650	10790	10650	13850	7470	10660	10683.67	2.28	2242	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2359	-6.69	0.61	12	0.12	-1597.00	17422.00	16790	20230717	-36.33	10650	20240628	0.38	15000	-28.73	20240326	10650	0.38	20240628	16790	-36.33	20230717	10650	0.38	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
5	20240628	130429	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10720	60	2	0.56	227570620	21297	39.94	10650	10790	10650	13850	7470	10660	10685.57	2.28	1777	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2366	-6.71	0.62	12	0.10	-1597.00	17422.00	16790	20230717	-36.15	10650	20240628	0.66	15000	-28.53	20240326	10650	0.66	20240628	16790	-36.15	20230717	10650	0.66	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
6	20240628	120428	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10700	40	2	0.38	194572080	18213	34.15	10650	10790	10650	13850	7470	10660	10683.14	2.28	1331	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2361	-6.70	0.61	12	0.08	-1597.00	17422.00	16790	20230717	-36.27	10650	20240628	0.47	15000	-28.67	20240326	10650	0.47	20240628	16790	-36.27	20230717	10650	0.47	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
7	20240628	110423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10680	20	2	0.19	125464090	11744	22.02	10650	10790	10650	13850	7470	10660	10683.25	2.28	1141	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2357	-6.69	0.61	12	0.05	-1597.00	17422.00	16790	20230717	-36.39	10650	20240628	0.28	15000	-28.80	20240326	10650	0.28	20240628	16790	-36.39	20230717	10650	0.28	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
8	20240628	100420	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10690	30	2	0.28	52553850	4917	9.22	10650	10790	10650	13850	7470	10660	10688.19	2.28	1144	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2359	-6.69	0.61	12	0.02	-1597.00	17422.00	16790	20230717	-36.33	10650	20240628	0.38	15000	-28.73	20240326	10650	0.38	20240628	16790	-36.33	20230717	10650	0.38	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
9	20240628	090421	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10790	130	2	1.22	14124310	1320	2.48	10650	10790	10650	13850	7470	10660	10700.23	2.28	12	11020	10840	10750	10570	10480	10795	10525	110	3190	500	7880	10	1	22066331	2381	-6.76	0.62	12	0.01	-1597.00	17422.00	16790	20230717	-35.74	10650	20240628	1.31	15000	-28.07	20240326	10650	1.31	20240628	16790	-35.74	20230717	10650	1.31	20240628	5.11	N	033160	500	110 억	502464	N	N	1	N	N
10	20240627	160416	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10660	-230	5	-2.11	556817650	51789	160.85	10930	10930	10660	14150	7630	10890	10751.43	2.29	-2134	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2352	-6.68	0.61	12	0.23	-1597.00	17422.00	16790	20230717	-36.51	10660	20240627	0.00	15000	-28.93	20240326	10660	0.00	20240627	16790	-36.51	20230717	10660	0.00	20240627	5.15	N	033160	500	110 억	504598	N	N	1	N	N
11	20240627	150422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10680	-210	5	-1.93	501126540	46570	144.64	10930	10930	10670	14150	7630	10890	10760.44	2.29	-1603	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2357	-6.69	0.61	12	0.21	-1597.00	17422.00	16790	20230717	-36.39	10670	20240627	0.09	15000	-28.80	20240326	10670	0.09	20240627	16790	-36.39	20230717	10670	0.09	20240627	5.15	N	033160	500	110 억	504598	N	N	0	N	N
12	20240627	140419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10740	-150	5	-1.38	264673170	24494	76.07	10930	10930	10740	14150	7630	10890	10805.29	2.29	-1419	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2370	-6.73	0.62	12	0.11	-1597.00	17422.00	16790	20230717	-36.03	10700	20240625	0.37	15000	-28.40	20240326	10700	0.37	20240625	16790	-36.03	20230717	10700	0.37	20240625	5.15	N	033160	500	110 억	504598	N	N	0	N	N
13	20240627	130420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10820	-70	5	-0.64	206179440	19062	59.20	10930	10930	10780	14150	7630	10890	10815.87	2.29	-1438	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2388	-6.78	0.62	12	0.09	-1597.00	17422.00	16790	20230717	-35.56	10700	20240625	1.12	15000	-27.87	20240326	10700	1.12	20240625	16790	-35.56	20230717	10700	1.12	20240625	5.15	N	033160	500	110 억	504598	N	N	0	N	N
14	20240627	120421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	-80	5	-0.73	159581670	14746	45.80	10930	10930	10780	14150	7630	10890	10821.57	2.29	-913	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2385	-6.77	0.62	12	0.07	-1597.00	17422.00	16790	20230717	-35.62	10700	20240625	1.03	15000	-27.93	20240326	10700	1.03	20240625	16790	-35.62	20230717	10700	1.03	20240625	5.15	N	033160	500	110 억	504598	N	N	0	N	N
15	20240627	110420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	-100	5	-0.92	142004490	13119	40.74	10930	10930	10780	14150	7630	10890	10823.83	2.29	-886	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2381	-6.76	0.62	12	0.06	-1597.00	17422.00	16790	20230717	-35.74	10700	20240625	0.84	15000	-28.07	20240326	10700	0.84	20240625	16790	-35.74	20230717	10700	0.84	20240625	5.15	N	033160	500	110 억	504598	N	N	0	N	N
16	20240627	100420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	-80	5	-0.73	70314420	6481	20.13	10930	10930	10800	14150	7630	10890	10848.68	2.29	-197	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2385	-6.77	0.62	12	0.03	-1597.00	17422.00	16790	20230717	-35.62	10700	20240625	1.03	15000	-27.93	20240326	10700	1.03	20240625	16790	-35.62	20230717	10700	1.03	20240625	5.15	N	033160	500	110 억	504598	N	N	0	N	N
17	20240627	090420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-30	5	-0.28	9084080	832	2.58	10930	10930	10860	14150	7630	10890	10922.24	2.29	-173	11010	10950	10890	10830	10770	10980	10860	110	3260	500	8050	10	1	22066331	2396	-6.80	0.62	12	0.00	-1597.00	17422.00	16790	20230717	-35.32	10700	20240625	1.50	15000	-27.60	20240326	10700	1.50	20240625	16790	-35.32	20230717	10700	1.50	20240625	5.15	N	033160	500	110 억	504598	N	N	0	N	N
18	20240626	160419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10890	70	2	0.65	330397820	30332	57.20	10830	10950	10830	14060	7580	10820	10892.72	2.29	-997	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2403	-6.82	0.63	12	0.14	-1597.00	17422.00	16790	20230717	-35.14	10700	20240625	1.78	15000	-27.40	20240326	10700	1.78	20240625	16790	-35.14	20230717	10700	1.78	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
19	20240626	150420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10910	90	2	0.83	278895150	25607	48.29	10830	10950	10830	14060	7580	10820	10891.36	2.29	-1354	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2407	-6.83	0.63	12	0.12	-1597.00	17422.00	16790	20230717	-35.02	10700	20240625	1.96	15000	-27.27	20240326	10700	1.96	20240625	16790	-35.02	20230717	10700	1.96	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
20	20240626	140419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10920	100	2	0.92	257181140	23616	44.53	10830	10950	10830	14060	7580	10820	10890.12	2.29	-1373	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2410	-6.84	0.63	12	0.11	-1597.00	17422.00	16790	20230717	-34.96	10700	20240625	2.06	15000	-27.20	20240326	10700	2.06	20240625	16790	-34.96	20230717	10700	2.06	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
21	20240626	130421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	110	2	1.02	224603290	20630	38.90	10830	10950	10830	14060	7580	10820	10887.22	2.29	-1364	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2412	-6.84	0.63	12	0.09	-1597.00	17422.00	16790	20230717	-34.90	10700	20240625	2.15	15000	-27.13	20240326	10700	2.15	20240625	16790	-34.90	20230717	10700	2.15	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
22	20240626	120419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10890	70	2	0.65	169211560	15550	29.32	10830	10950	10830	14060	7580	10820	10881.77	2.29	-1342	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2403	-6.82	0.63	12	0.07	-1597.00	17422.00	16790	20230717	-35.14	10700	20240625	1.78	15000	-27.40	20240326	10700	1.78	20240625	16790	-35.14	20230717	10700	1.78	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
23	20240626	110420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	80	2	0.74	142593830	13112	24.73	10830	10900	10830	14060	7580	10820	10875.06	2.29	-725	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2405	-6.83	0.63	12	0.06	-1597.00	17422.00	16790	20230717	-35.08	10700	20240625	1.87	15000	-27.33	20240326	10700	1.87	20240625	16790	-35.08	20230717	10700	1.87	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
24	20240626	100419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10880	60	2	0.55	89677020	8249	15.56	10830	10900	10830	14060	7580	10820	10871.26	2.29	-654	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2401	-6.81	0.62	12	0.04	-1597.00	17422.00	16790	20230717	-35.20	10700	20240625	1.68	15000	-27.47	20240326	10700	1.68	20240625	16790	-35.20	20230717	10700	1.68	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
25	20240626	090419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10840	20	2	0.18	5198460	480	0.91	10830	10840	10830	14060	7580	10820	10830.12	2.29	69	11073	10946	10823	10696	10573	11010	10760	110	3240	500	8000	10	1	22066331	2392	-6.79	0.62	12	0.00	-1597.00	17422.00	16790	20230717	-35.44	10700	20240625	1.31	15000	-27.73	20240326	10700	1.31	20240625	16790	-35.44	20230717	10700	1.31	20240625	5.21	N	033160	500	110 억	505596	N	N	63	N	N
26	20240625	160418	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10820	-20	5	-0.18	556913270	51660	58.89	10700	10950	10700	14090	7590	10840	10779.79	2.24	10675	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2388	-6.78	0.62	12	0.23	-1597.00	17422.00	16790	20230717	-35.56	10700	20240625	1.12	15000	-27.87	20240326	10700	1.12	20240625	16790	-35.56	20230717	10700	1.12	20240625	5.21	N	033160	500	110 억	494921	N	N	63	N	N
27	20240625	150419	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10810	-30	5	-0.28	517838720	48045	54.77	10700	10950	10700	14090	7590	10840	10778.20	2.24	10763	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2385	-6.77	0.62	12	0.22	-1597.00	17422.00	16790	20230717	-35.62	10700	20240625	1.03	15000	-27.93	20240326	10700	1.03	20240625	16790	-35.62	20230717	10700	1.03	20240625	5.21	N	033160	500	110 억	494921	N	N	0	N	N
28	20240625	140419	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10770	-70	5	-0.65	473454640	43937	50.08	10700	10950	10700	14090	7590	10840	10775.76	2.24	10042	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2377	-6.74	0.62	12	0.20	-1597.00	17422.00	16790	20230717	-35.85	10700	20240625	0.65	15000	-28.20	20240326	10700	0.65	20240625	16790	-35.85	20230717	10700	0.65	20240625	5.21	N	033160	500	110 억	494921	N	N	0	N	N
29	20240625	130420	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10810	-30	5	-0.28	432530500	40137	45.75	10700	10950	10700	14090	7590	10840	10776.35	2.24	9820	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2385	-6.77	0.62	12	0.18	-1597.00	17422.00	16790	20230717	-35.62	10700	20240625	1.03	15000	-27.93	20240326	10700	1.03	20240625	16790	-35.62	20230717	10700	1.03	20240625	5.21	N	033160	500	110 억	494921	N	N	0	N	N
30	20240625	120420	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10820	-20	5	-0.18	403809060	37476	42.72	10700	10950	10700	14090	7590	10840	10775.14	2.24	9572	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2388	-6.78	0.62	12	0.17	-1597.00	17422.00	16790	20230717	-35.56	10700	20240625	1.12	15000	-27.87	20240326	10700	1.12	20240625	16790	-35.56	20230717	10700	1.12	20240625	5.21	N	033160	500	110 억	494921	N	N	0	N	N
31	20240625	110423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10790	-50	5	-0.46	294757850	27358	31.19	10700	10950	10700	14090	7590	10840	10774.10	2.24	6760	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2381	-6.76	0.62	12	0.12	-1597.00	17422.00	16790	20230717	-35.74	10700	20240625	0.84	15000	-28.07	20240326	10700	0.84	20240625	16790	-35.74	20230717	10700	0.84	20240625	5.21	N	033160	500	110 억	494921	N	N	0	N	N
32	20240625	100419	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10770	-70	5	-0.65	213292260	19813	22.58	10700	10850	10700	14090	7590	10840	10765.27	2.24	4222	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2377	-6.74	0.62	12	0.09	-1597.00	17422.00	16790	20230717	-35.85	10700	20240625	0.65	15000	-28.20	20240326	10700	0.65	20240625	16790	-35.85	20230717	10700	0.65	20240625	5.21	N	033160	500	110 억	494921	N	N	0	N	N
33	20240625	090419	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10770	-70	5	-0.65	29091670	2709	3.09	10700	10830	10700	14090	7590	10840	10738.90	2.24	-225	11320	11080	10960	10720	10600	11020	10660	110	3250	500	8020	10	1	22066331	2377	-6.74	0.62	12	0.01	-1597.00	17422.00	16790	20230717	-35.85	10700	20240625	0.65	15000	-28.20	20240326	10700	0.65	20240625	16790	-35.85	20230717	10700	0.65	20240625	5.21	N	033160	500	110 억	494921	N	N	0	N	N
34	20240624	160417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10840	-310	5	-2.78	958635900	87328	107.95	11140	11200	10840	14490	7810	11150	10978.19	2.27	-7845	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2392	-6.79	0.62	12	0.40	-1597.00	17422.00	16790	20230717	-35.44	10710	20231031	1.21	15000	-27.73	20240326	10840	0.00	20240624	16790	-35.44	20230717	10710	1.21	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
35	20240624	150418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10890	-260	5	-2.33	880060200	80086	99.00	11140	11200	10860	14490	7810	11150	10988.64	2.27	-7868	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2403	-6.82	0.63	12	0.36	-1597.00	17422.00	16790	20230717	-35.14	10710	20231031	1.68	15000	-27.40	20240326	10860	0.28	20240624	16790	-35.14	20230717	10710	1.68	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
36	20240624	140418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	-250	5	-2.24	757516570	68828	85.08	11140	11200	10900	14490	7810	11150	11005.62	2.27	-6543	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2405	-6.83	0.63	12	0.31	-1597.00	17422.00	16790	20230717	-35.08	10710	20231031	1.77	15000	-27.33	20240326	10900	0.00	20240624	16790	-35.08	20230717	10710	1.77	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
37	20240624	130417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-150	5	-1.35	487636360	44167	54.60	11140	11200	10990	14490	7810	11150	11040.37	2.27	-899	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2427	-6.89	0.63	12	0.20	-1597.00	17422.00	16790	20230717	-34.48	10710	20231031	2.71	15000	-26.67	20240326	10990	0.09	20240624	16790	-34.48	20230717	10710	2.71	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
38	20240624	120418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11010	-140	5	-1.26	384041660	34748	42.95	11140	11200	11010	14490	7810	11150	11051.77	2.27	-979	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2430	-6.89	0.63	12	0.16	-1597.00	17422.00	16790	20230717	-34.43	10710	20231031	2.80	15000	-26.60	20240326	11010	0.00	20240624	16790	-34.43	20230717	10710	2.80	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
39	20240624	110419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11050	-100	5	-0.90	274230350	24780	30.63	11140	11200	11010	14490	7810	11150	11066.09	2.27	-923	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2438	-6.92	0.63	12	0.11	-1597.00	17422.00	16790	20230717	-34.19	10710	20231031	3.17	15000	-26.33	20240326	11010	0.36	20240624	16790	-34.19	20230717	10710	3.17	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
40	20240624	100418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11090	-60	5	-0.54	113838160	10235	12.65	11140	11200	11070	14490	7810	11150	11122.03	2.27	-974	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2447	-6.94	0.64	12	0.05	-1597.00	17422.00	16790	20230717	-33.95	10710	20231031	3.55	15000	-26.07	20240326	11070	0.18	20240624	16790	-33.95	20230717	10710	3.55	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
41	20240624	090418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11110	-40	5	-0.36	8462990	760	0.94	11140	11140	11110	14490	7810	11150	11131.95	2.27	-283	11403	11276	11183	11056	10963	11230	11010	110	3340	500	8250	10	1	22066331	2452	-6.96	0.64	12	0.00	-1597.00	17422.00	16790	20230717	-33.83	10710	20231031	3.73	15000	-25.93	20240326	11090	0.18	20240621	16790	-33.83	20230717	10710	3.73	20231031	5.18	N	033160	500	110 억	501224	N	N	0	N	N
42	20240621	160406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11150	-140	5	-1.24	895059780	80258	83.26	11310	11310	11090	14670	7910	11290	11152.26	2.29	-3246	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2460	-6.98	0.64	12	0.36	-1597.00	17422.00	16790	20230717	-33.59	10710	20231031	4.11	15000	-25.67	20240326	11090	0.54	20240621	16790	-33.59	20230717	10710	4.11	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
43	20240621	150405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11100	-190	5	-1.68	764305680	68513	71.08	11310	11310	11090	14670	7910	11290	11155.61	2.29	-2698	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2449	-6.95	0.64	12	0.31	-1597.00	17422.00	16790	20230717	-33.89	10710	20231031	3.64	15000	-26.00	20240326	11090	0.09	20240621	16790	-33.89	20230717	10710	3.64	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
44	20240621	140405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11120	-170	5	-1.51	659595380	59086	61.30	11310	11310	11090	14670	7910	11290	11163.29	2.29	-2708	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2454	-6.96	0.64	12	0.27	-1597.00	17422.00	16790	20230717	-33.77	10710	20231031	3.83	15000	-25.87	20240326	11090	0.27	20240621	16790	-33.77	20230717	10710	3.83	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
45	20240621	130406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11110	-180	5	-1.59	537050370	48049	49.85	11310	11310	11110	14670	7910	11290	11177.12	2.29	-2677	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2452	-6.96	0.64	12	0.22	-1597.00	17422.00	16790	20230717	-33.83	10710	20231031	3.73	15000	-25.93	20240326	11110	0.00	20240621	16790	-33.83	20230717	10710	3.73	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
46	20240621	120407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11130	-160	5	-1.42	448005920	40041	41.54	11310	11310	11130	14670	7910	11290	11188.65	2.29	-2777	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2456	-6.97	0.64	12	0.18	-1597.00	17422.00	16790	20230717	-33.71	10710	20231031	3.92	15000	-25.80	20240326	11130	0.00	20240621	16790	-33.71	20230717	10710	3.92	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
47	20240621	110406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11150	-140	5	-1.24	391182450	34944	36.25	11310	11310	11150	14670	7910	11290	11194.53	2.29	-2777	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2460	-6.98	0.64	12	0.16	-1597.00	17422.00	16790	20230717	-33.59	10710	20231031	4.11	15000	-25.67	20240326	11150	0.00	20240621	16790	-33.59	20230717	10710	4.11	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
48	20240621	100404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11200	-90	5	-0.80	312087980	27861	28.90	11310	11310	11150	14670	7910	11290	11201.58	2.29	-1849	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2471	-7.01	0.64	12	0.13	-1597.00	17422.00	16790	20230717	-33.29	10710	20231031	4.58	15000	-25.33	20240326	11150	0.45	20240621	16790	-33.29	20230717	10710	4.58	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
49	20240621	090408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11270	-20	5	-0.18	21231610	1880	1.95	11310	11310	11260	14670	7910	11290	11293.43	2.29	-1230	11583	11436	11363	11216	11143	11400	11180	110	3380	500	8350	10	1	22066331	2487	-7.06	0.65	12	0.01	-1597.00	17422.00	16790	20230717	-32.88	10710	20231031	5.23	15000	-24.87	20240326	11220	0.45	20240118	16790	-32.88	20230717	10710	5.23	20231031	5.21	N	033160	500	110 억	504706	N	N	2	N	N
50	20240620	160405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11290	-140	5	-1.22	1085481320	95593	177.16	11440	11510	11290	14850	8010	11430	11355.64	2.27	2863	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2491	-7.07	0.65	12	0.43	-1597.00	17422.00	16790	20230717	-32.76	10710	20231031	5.42	15000	-24.73	20240326	11220	0.62	20240118	16790	-32.76	20230717	10710	5.42	20231031	5.22	N	033160	500	110 억	501843	N	N	2	N	N
51	20240620	150405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11320	-110	5	-0.96	947943890	83420	154.60	11440	11510	11300	14850	8010	11430	11363.14	2.27	3390	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2498	-7.09	0.65	12	0.38	-1597.00	17422.00	16790	20230717	-32.58	10710	20231031	5.70	15000	-24.53	20240326	11220	0.89	20240118	16790	-32.58	20230717	10710	5.70	20231031	5.22	N	033160	500	110 억	501843	N	N	1	N	N
52	20240620	140404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11360	-70	5	-0.61	865792010	76165	141.15	11440	11510	11300	14850	8010	11430	11366.94	2.27	3950	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2507	-7.11	0.65	12	0.35	-1597.00	17422.00	16790	20230717	-32.34	10710	20231031	6.07	15000	-24.27	20240326	11220	1.25	20240118	16790	-32.34	20230717	10710	6.07	20231031	5.22	N	033160	500	110 억	501843	N	N	1	N	N
53	20240620	130406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11360	-70	5	-0.61	595116780	52266	96.86	11440	11510	11330	14850	8010	11430	11385.92	2.27	1368	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2507	-7.11	0.65	12	0.24	-1597.00	17422.00	16790	20230717	-32.34	10710	20231031	6.07	15000	-24.27	20240326	11220	1.25	20240118	16790	-32.34	20230717	10710	6.07	20231031	5.22	N	033160	500	110 억	501843	N	N	1	N	N
54	20240620	120405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11340	-90	5	-0.79	524659040	46057	85.35	11440	11510	11330	14850	8010	11430	11391.12	2.27	1385	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2502	-7.10	0.65	12	0.21	-1597.00	17422.00	16790	20230717	-32.46	10710	20231031	5.88	15000	-24.40	20240326	11220	1.07	20240118	16790	-32.46	20230717	10710	5.88	20231031	5.22	N	033160	500	110 억	501843	N	N	1	N	N
55	20240620	110406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	-50	5	-0.44	389838440	34178	63.34	11440	11510	11350	14850	8010	11430	11405.79	2.27	1384	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2511	-7.13	0.65	12	0.15	-1597.00	17422.00	16790	20230717	-32.22	10710	20231031	6.26	15000	-24.13	20240326	11220	1.43	20240118	16790	-32.22	20230717	10710	6.26	20231031	5.22	N	033160	500	110 억	501843	N	N	1	N	N
56	20240620	100406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	-30	5	-0.26	267451300	23417	43.40	11440	11510	11380	14850	8010	11430	11421.07	2.27	1220	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2516	-7.14	0.65	12	0.11	-1597.00	17422.00	16790	20230717	-32.10	10710	20231031	6.44	15000	-24.00	20240326	11220	1.60	20240118	16790	-32.10	20230717	10710	6.44	20231031	5.22	N	033160	500	110 억	501843	N	N	1	N	N
57	20240620	090411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11450	20	2	0.17	9696490	848	1.57	11440	11450	11440	14850	8010	11430	11440.03	2.27	24	11716	11572	11496	11352	11276	11535	11315	110	3420	500	8450	10	1	22066331	2527	-7.17	0.66	12	0.00	-1597.00	17422.00	16790	20230717	-31.80	10710	20231031	6.91	15000	-23.67	20240326	11220	2.05	20240118	16790	-31.80	20230717	10710	6.91	20231031	5.22	N	033160	500	110 억	501843	N	N	1	N	N
58	20240619	160404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11430	20	2	0.18	610193220	53059	105.10	11450	11640	11420	14830	7990	11410	11500.28	2.26	4087	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2522	-7.16	0.66	12	0.24	-1597.00	17422.00	16790	20230717	-31.92	10710	20231031	6.72	15000	-23.80	20240326	11220	1.87	20240118	16790	-31.92	20230717	10710	6.72	20231031	5.26	N	033160	500	110 억	497755	N	N	1	N	N
59	20240619	150403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11450	40	2	0.35	581619600	50561	100.15	11450	11640	11420	14830	7990	11410	11503.32	2.26	3926	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2527	-7.17	0.66	12	0.23	-1597.00	17422.00	16790	20230717	-31.80	10710	20231031	6.91	15000	-23.67	20240326	11220	2.05	20240118	16790	-31.80	20230717	10710	6.91	20231031	5.26	N	033160	500	110 억	497755	N	N	0	N	N
60	20240619	140406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11480	70	2	0.61	547380050	47575	94.24	11450	11640	11420	14830	7990	11410	11505.62	2.26	3982	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2533	-7.19	0.66	12	0.22	-1597.00	17422.00	16790	20230717	-31.63	10710	20231031	7.19	15000	-23.47	20240326	11220	2.32	20240118	16790	-31.63	20230717	10710	7.19	20231031	5.26	N	033160	500	110 억	497755	N	N	0	N	N
61	20240619	130404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	60	2	0.53	389344120	33772	66.90	11450	11640	11450	14830	7990	11410	11528.61	2.26	4101	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2531	-7.18	0.66	12	0.15	-1597.00	17422.00	16790	20230717	-31.69	10710	20231031	7.10	15000	-23.53	20240326	11220	2.23	20240118	16790	-31.69	20230717	10710	7.10	20231031	5.26	N	033160	500	110 억	497755	N	N	0	N	N
62	20240619	120402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	90	2	0.79	315084170	27307	54.09	11450	11640	11450	14830	7990	11410	11538.59	2.26	4287	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2538	-7.20	0.66	12	0.12	-1597.00	17422.00	16790	20230717	-31.51	10710	20231031	7.38	15000	-23.33	20240326	11220	2.50	20240118	16790	-31.51	20230717	10710	7.38	20231031	5.26	N	033160	500	110 억	497755	N	N	0	N	N
63	20240619	110404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11540	130	2	1.14	271558590	23526	46.60	11450	11640	11450	14830	7990	11410	11542.91	2.26	4067	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2546	-7.23	0.66	12	0.11	-1597.00	17422.00	16790	20230717	-31.27	10710	20231031	7.75	15000	-23.07	20240326	11220	2.85	20240118	16790	-31.27	20230717	10710	7.75	20231031	5.26	N	033160	500	110 억	497755	N	N	0	N	N
64	20240619	100406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11550	140	2	1.23	213765650	18517	36.68	11450	11640	11450	14830	7990	11410	11544.29	2.26	4847	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2549	-7.23	0.66	12	0.08	-1597.00	17422.00	16790	20230717	-31.21	10710	20231031	7.84	15000	-23.00	20240326	11220	2.94	20240118	16790	-31.21	20230717	10710	7.84	20231031	5.26	N	033160	500	110 억	497755	N	N	0	N	N
65	20240619	090410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11540	130	2	1.14	23340370	2031	4.02	11450	11540	11450	14830	7990	11410	11492.06	2.26	1127	11596	11502	11456	11362	11316	11480	11340	110	3420	500	8440	10	1	22066331	2546	-7.23	0.66	12	0.01	-1597.00	17422.00	16790	20230717	-31.27	10710	20231031	7.75	15000	-23.07	20240326	11220	2.85	20240118	16790	-31.27	20230717	10710	7.75	20231031	5.26	N	033160	500	110 억	497755	N	N	0	N	N
66	20240618	160402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11410	-80	5	-0.70	567207570	49483	78.51	11450	11550	11410	14930	8050	11490	11462.69	2.25	1348	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2518	-7.14	0.65	12	0.22	-1597.00	17422.00	16790	20230717	-32.04	10710	20231031	6.54	15000	-23.93	20240326	11220	1.69	20240118	16790	-32.04	20230717	10710	6.54	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
67	20240618	150359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11440	-50	5	-0.44	445674200	38846	61.63	11450	11550	11440	14930	8050	11490	11472.85	2.25	1381	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2524	-7.16	0.66	12	0.18	-1597.00	17422.00	16790	20230717	-31.86	10710	20231031	6.82	15000	-23.73	20240326	11220	1.96	20240118	16790	-31.86	20230717	10710	6.82	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
68	20240618	140400	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11480	-10	5	-0.09	296649230	25845	41.01	11450	11550	11450	14930	8050	11490	11478.01	2.25	1554	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2533	-7.19	0.66	12	0.12	-1597.00	17422.00	16790	20230717	-31.63	10710	20231031	7.19	15000	-23.47	20240326	11220	2.32	20240118	16790	-31.63	20230717	10710	7.19	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
69	20240618	130403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	0	3	0.00	267788380	23332	37.02	11450	11550	11450	14930	8050	11490	11477.30	2.25	1700	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2535	-7.19	0.66	12	0.11	-1597.00	17422.00	16790	20230717	-31.57	10710	20231031	7.28	15000	-23.40	20240326	11220	2.41	20240118	16790	-31.57	20230717	10710	7.28	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
70	20240618	120403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	-20	5	-0.17	204050070	17779	28.21	11450	11550	11450	14930	8050	11490	11477.03	2.25	1684	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2531	-7.18	0.66	12	0.08	-1597.00	17422.00	16790	20230717	-31.69	10710	20231031	7.10	15000	-23.53	20240326	11220	2.23	20240118	16790	-31.69	20230717	10710	7.10	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
71	20240618	110401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11480	-10	5	-0.09	151913540	13236	21.00	11450	11550	11450	14930	8050	11490	11477.30	2.25	1831	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2533	-7.19	0.66	12	0.06	-1597.00	17422.00	16790	20230717	-31.63	10710	20231031	7.19	15000	-23.47	20240326	11220	2.32	20240118	16790	-31.63	20230717	10710	7.19	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
72	20240618	100402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11460	-30	5	-0.26	110385820	9613	15.25	11450	11550	11450	14930	8050	11490	11482.97	2.25	1817	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2529	-7.18	0.66	12	0.04	-1597.00	17422.00	16790	20230717	-31.75	10710	20231031	7.00	15000	-23.60	20240326	11220	2.14	20240118	16790	-31.75	20230717	10710	7.00	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
73	20240618	090406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11550	60	2	0.52	37016100	3228	5.12	11450	11550	11450	14930	8050	11490	11467.19	2.25	433	12050	11770	11610	11330	11170	11690	11250	110	3440	500	8500	10	1	22066331	2549	-7.23	0.66	12	0.01	-1597.00	17422.00	16790	20230717	-31.21	10710	20231031	7.84	15000	-23.00	20240326	11220	2.94	20240118	16790	-31.21	20230717	10710	7.84	20231031	5.26	N	033160	500	110 억	496407	N	N	1	N	N
74	20240617	160359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	20	2	0.17	725439000	62458	107.96	11850	11890	11450	14910	8030	11470	11614.97	2.25	-1101	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2535	-7.19	0.66	12	0.28	-1597.00	17422.00	16790	20230717	-31.57	10710	20231031	7.28	15000	-23.40	20240326	11220	2.41	20240118	16790	-31.57	20230717	10710	7.28	20231031	5.30	N	033160	500	110 억	497510	N	N	1	N	N
75	20240617	150404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	0	3	0.00	696443670	59930	103.59	11850	11890	11450	14910	8030	11470	11620.95	2.25	-1050	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2531	-7.18	0.66	12	0.27	-1597.00	17422.00	16790	20230717	-31.69	10710	20231031	7.10	15000	-23.53	20240326	11220	2.23	20240118	16790	-31.69	20230717	10710	7.10	20231031	5.30	N	033160	500	110 억	497510	N	N	2	N	N
76	20240617	140358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	20	2	0.17	604932880	51952	89.80	11850	11890	11470	14910	8030	11470	11644.07	2.25	-1051	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2535	-7.19	0.66	12	0.24	-1597.00	17422.00	16790	20230717	-31.57	10710	20231031	7.28	15000	-23.40	20240326	11220	2.41	20240118	16790	-31.57	20230717	10710	7.28	20231031	5.30	N	033160	500	110 억	497510	N	N	2	N	N
77	20240617	130358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	30	2	0.26	504997230	43249	74.75	11850	11890	11490	14910	8030	11470	11676.51	2.25	-1070	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2538	-7.20	0.66	12	0.20	-1597.00	17422.00	16790	20230717	-31.51	10710	20231031	7.38	15000	-23.33	20240326	11220	2.50	20240118	16790	-31.51	20230717	10710	7.38	20231031	5.30	N	033160	500	110 억	497510	N	N	2	N	N
78	20240617	120358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11540	70	2	0.61	467166860	39963	69.07	11850	11890	11500	14910	8030	11470	11689.98	2.25	-1103	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2546	-7.23	0.66	12	0.18	-1597.00	17422.00	16790	20230717	-31.27	10710	20231031	7.75	15000	-23.07	20240326	11220	2.85	20240118	16790	-31.27	20230717	10710	7.75	20231031	5.30	N	033160	500	110 억	497510	N	N	2	N	N
79	20240617	110356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11620	150	2	1.31	378567180	32293	55.82	11850	11890	11540	14910	8030	11470	11722.89	2.25	-803	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2564	-7.28	0.67	12	0.15	-1597.00	17422.00	16790	20230717	-30.79	10710	20231031	8.50	15000	-22.53	20240326	11220	3.57	20240118	16790	-30.79	20230717	10710	8.50	20231031	5.30	N	033160	500	110 억	497510	N	N	2	N	N
80	20240617	100359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11640	170	2	1.48	352578750	30057	51.95	11850	11890	11540	14910	8030	11470	11730.34	2.25	-384	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2569	-7.29	0.67	12	0.14	-1597.00	17422.00	16790	20230717	-30.67	10710	20231031	8.68	15000	-22.40	20240326	11220	3.74	20240118	16790	-30.67	20230717	10710	8.68	20231031	5.30	N	033160	500	110 억	497510	N	N	2	N	N
81	20240617	090359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11730	260	2	2.27	228062840	19311	33.38	11850	11890	11540	14910	8030	11470	11810.00	2.25	-73	11790	11630	11540	11380	11290	11585	11335	110	3440	500	8480	10	1	22066331	2588	-7.35	0.67	12	0.09	-1597.00	17422.00	16790	20230717	-30.14	10710	20231031	9.52	15000	-21.80	20240326	11220	4.55	20240118	16790	-30.14	20230717	10710	9.52	20231031	5.30	N	033160	500	110 억	497510	N	N	2	N	N
82	20240614	160329	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	-130	5	-1.12	662240260	57598	91.45	11610	11700	11450	15080	8120	11600	11497.69	2.27	-3759	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2531	-7.18	0.66	12	0.26	-1597.00	17422.00	16790	20230717	-31.69	10710	20231031	7.10	15000	-23.53	20240326	11220	2.23	20240118	16790	-31.69	20230717	10710	7.10	20231031	5.29	N	033160	500	110 억	501269	N	N	2	N	N
83	20240614	150329	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	-90	5	-0.78	539723260	46926	74.51	11610	11700	11450	15080	8120	11600	11501.58	2.27	-3555	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2540	-7.21	0.66	12	0.21	-1597.00	17422.00	16790	20230717	-31.45	10710	20231031	7.47	15000	-23.27	20240326	11220	2.58	20240118	16790	-31.45	20230717	10710	7.47	20231031	5.29	N	033160	500	110 억	501269	N	N	0	N	N
84	20240614	140329	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	-110	5	-0.95	497044160	43216	68.62	11610	11700	11450	15080	8120	11600	11501.39	2.27	-3531	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2535	-7.19	0.66	12	0.20	-1597.00	17422.00	16790	20230717	-31.57	10710	20231031	7.28	15000	-23.40	20240326	11220	2.41	20240118	16790	-31.57	20230717	10710	7.28	20231031	5.29	N	033160	500	110 억	501269	N	N	0	N	N
85	20240614	130329	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	-110	5	-0.95	469144130	40785	64.76	11610	11700	11450	15080	8120	11600	11502.86	2.27	-3531	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2535	-7.19	0.66	12	0.18	-1597.00	17422.00	16790	20230717	-31.57	10710	20231031	7.28	15000	-23.40	20240326	11220	2.41	20240118	16790	-31.57	20230717	10710	7.28	20231031	5.29	N	033160	500	110 억	501269	N	N	0	N	N
86	20240614	120331	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11480	-120	5	-1.03	371882180	32303	51.29	11610	11700	11450	15080	8120	11600	11512.31	2.27	-3467	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2533	-7.19	0.66	12	0.15	-1597.00	17422.00	16790	20230717	-31.63	10710	20231031	7.19	15000	-23.47	20240326	11220	2.32	20240118	16790	-31.63	20230717	10710	7.19	20231031	5.29	N	033160	500	110 억	501269	N	N	0	N	N
87	20240614	110352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11480	-120	5	-1.03	319371900	27732	44.03	11610	11700	11450	15080	8120	11600	11516.37	2.27	-3538	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2533	-7.19	0.66	12	0.13	-1597.00	17422.00	16790	20230717	-31.63	10710	20231031	7.19	15000	-23.47	20240326	11220	2.32	20240118	16790	-31.63	20230717	10710	7.19	20231031	5.29	N	033160	500	110 억	501269	N	N	0	N	N
88	20240614	100352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	-100	5	-0.86	178023320	15414	24.47	11610	11700	11490	15080	8120	11600	11549.46	2.27	-2946	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2538	-7.20	0.66	12	0.07	-1597.00	17422.00	16790	20230717	-31.51	10710	20231031	7.38	15000	-23.33	20240326	11220	2.50	20240118	16790	-31.51	20230717	10710	7.38	20231031	5.29	N	033160	500	110 억	501269	N	N	0	N	N
89	20240614	090354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11630	30	2	0.26	9034350	778	1.24	11610	11660	11610	15080	8120	11600	11612.28	2.27	78	11960	11780	11690	11510	11420	11735	11465	110	3480	500	8580	10	1	22066331	2566	-7.28	0.67	12	0.00	-1597.00	17422.00	16790	20230717	-30.73	10710	20231031	8.59	15000	-22.47	20240326	11220	3.65	20240118	16790	-30.73	20230717	10710	8.59	20231031	5.29	N	033160	500	110 억	501269	N	N	0	N	N
90	20240613	160349	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	-110	5	-0.94	731597330	62394	106.01	11870	11870	11600	15220	8200	11710	11726.21	2.28	-821	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2560	-7.26	0.67	12	0.28	-1597.00	17422.00	16790	20230717	-30.91	10710	20231031	8.31	15000	-22.67	20240326	11220	3.39	20240118	16790	-30.91	20230717	10710	8.31	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
91	20240613	150357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11670	-40	5	-0.34	621952460	52963	89.99	11870	11870	11630	15220	8200	11710	11743.15	2.28	-408	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2575	-7.31	0.67	12	0.24	-1597.00	17422.00	16790	20230717	-30.49	10710	20231031	8.96	15000	-22.20	20240326	11220	4.01	20240118	16790	-30.49	20230717	10710	8.96	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
92	20240613	140350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11690	-20	5	-0.17	548837990	46687	79.33	11870	11870	11630	15220	8200	11710	11755.69	2.28	-512	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2580	-7.32	0.67	12	0.21	-1597.00	17422.00	16790	20230717	-30.38	10710	20231031	9.15	15000	-22.07	20240326	11220	4.19	20240118	16790	-30.38	20230717	10710	9.15	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
93	20240613	130353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11720	10	2	0.09	411602050	34933	59.35	11870	11870	11690	15220	8200	11710	11782.61	2.28	298	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2586	-7.34	0.67	12	0.16	-1597.00	17422.00	16790	20230717	-30.20	10710	20231031	9.43	15000	-21.87	20240326	11220	4.46	20240118	16790	-30.20	20230717	10710	9.43	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
94	20240613	120353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11770	60	2	0.51	345575670	29299	49.78	11870	11870	11730	15220	8200	11710	11794.79	2.28	308	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2597	-7.37	0.68	12	0.13	-1597.00	17422.00	16790	20230717	-29.90	10710	20231031	9.90	15000	-21.53	20240326	11220	4.90	20240118	16790	-29.90	20230717	10710	9.90	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
95	20240613	110349	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11760	50	2	0.43	301135520	25520	43.36	11870	11870	11730	15220	8200	11710	11799.98	2.28	355	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2595	-7.36	0.68	12	0.12	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
96	20240613	100350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11790	80	2	0.68	224762940	19023	32.32	11870	11870	11750	15220	8200	11710	11815.33	2.28	187	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2602	-7.38	0.68	12	0.09	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
97	20240613	090354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11790	80	2	0.68	33007010	2787	4.74	11870	11870	11770	15220	8200	11710	11843.20	2.28	-660	11803	11756	11663	11616	11523	11780	11640	110	3510	500	8660	10	1	22066331	2602	-7.38	0.68	12	0.01	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.23	N	033160	500	110 억	502090	N	N	0	N	N
98	20240612	160347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11710	120	2	1.04	681407220	58589	68.24	11590	11710	11570	15060	8120	11590	11629.64	2.28	-1890	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2584	-7.33	0.67	12	0.27	-1597.00	17422.00	16790	20230717	-30.26	10710	20231031	9.34	15000	-21.93	20240326	11220	4.37	20240118	16790	-30.26	20230717	10710	9.34	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
99	20240612	150353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11640	50	2	0.43	563598730	48513	56.51	11590	11690	11570	15060	8120	11590	11617.48	2.28	-1199	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2569	-7.29	0.67	12	0.22	-1597.00	17422.00	16790	20230717	-30.67	10710	20231031	8.68	15000	-22.40	20240326	11220	3.74	20240118	16790	-30.67	20230717	10710	8.68	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
100	20240612	140349	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11650	60	2	0.52	489137740	42107	49.05	11590	11690	11570	15060	8120	11590	11616.54	2.28	-1129	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2571	-7.29	0.67	12	0.19	-1597.00	17422.00	16790	20230717	-30.61	10710	20231031	8.78	15000	-22.33	20240326	11220	3.83	20240118	16790	-30.61	20230717	10710	8.78	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
101	20240612	130348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	10	2	0.09	440730820	37939	44.19	11590	11690	11570	15060	8120	11590	11616.83	2.28	-759	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2560	-7.26	0.67	12	0.17	-1597.00	17422.00	16790	20230717	-30.91	10710	20231031	8.31	15000	-22.67	20240326	11220	3.39	20240118	16790	-30.91	20230717	10710	8.31	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
102	20240612	120348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	10	2	0.09	383686680	33024	38.47	11590	11690	11570	15060	8120	11590	11618.42	2.28	-697	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2560	-7.26	0.67	12	0.15	-1597.00	17422.00	16790	20230717	-30.91	10710	20231031	8.31	15000	-22.67	20240326	11220	3.39	20240118	16790	-30.91	20230717	10710	8.31	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
103	20240612	110348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11650	60	2	0.52	317745660	27347	31.85	11590	11690	11570	15060	8120	11590	11619.03	2.28	-351	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2571	-7.29	0.67	12	0.12	-1597.00	17422.00	16790	20230717	-30.61	10710	20231031	8.78	15000	-22.33	20240326	11220	3.83	20240118	16790	-30.61	20230717	10710	8.78	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
104	20240612	100348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11590	0	3	0.00	187305950	16133	18.79	11590	11690	11570	15060	8120	11590	11610.11	2.28	1043	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2557	-7.26	0.67	12	0.07	-1597.00	17422.00	16790	20230717	-30.97	10710	20231031	8.22	15000	-22.73	20240326	11220	3.30	20240118	16790	-30.97	20230717	10710	8.22	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
105	20240612	090348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11670	80	2	0.69	24955390	2153	2.51	11590	11680	11570	15060	8120	11590	11590.98	2.28	-321	11870	11730	11600	11460	11330	11800	11530	110	3470	500	8570	10	1	22066331	2575	-7.31	0.67	12	0.01	-1597.00	17422.00	16790	20230717	-30.49	10710	20231031	8.96	15000	-22.20	20240326	11220	4.01	20240118	16790	-30.49	20230717	10710	8.96	20231031	5.23	N	033160	500	110 억	503955	N	N	0	N	N
106	20240610	160345	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	-190	5	-1.62	1084046920	94075	99.52	11670	11790	11450	15210	8190	11700	11523.32	2.33	-10566	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2540	-7.21	0.66	12	0.43	-1597.00	17422.00	16790	20230717	-31.45	10710	20231031	7.47	15000	-23.27	20240326	11220	2.58	20240118	16790	-31.45	20230717	10710	7.47	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
107	20240610	150348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11520	-180	5	-1.54	1019543980	88470	93.59	11670	11790	11450	15210	8190	11700	11524.11	2.33	-10155	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2542	-7.21	0.66	12	0.40	-1597.00	17422.00	16790	20230717	-31.39	10710	20231031	7.56	15000	-23.20	20240326	11220	2.67	20240118	16790	-31.39	20230717	10710	7.56	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
108	20240610	140346	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11530	-170	5	-1.45	952341720	82640	87.43	11670	11790	11450	15210	8190	11700	11523.91	2.33	-10414	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2544	-7.22	0.66	12	0.37	-1597.00	17422.00	16790	20230717	-31.33	10710	20231031	7.66	15000	-23.13	20240326	11220	2.76	20240118	16790	-31.33	20230717	10710	7.66	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
109	20240610	130346	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	-210	5	-1.79	882695080	76597	81.03	11670	11790	11450	15210	8190	11700	11523.81	2.33	-11685	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2535	-7.19	0.66	12	0.35	-1597.00	17422.00	16790	20230717	-31.57	10710	20231031	7.28	15000	-23.40	20240326	11220	2.41	20240118	16790	-31.57	20230717	10710	7.28	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
110	20240610	120346	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	-210	5	-1.79	797621160	69187	73.19	11670	11790	11450	15210	8190	11700	11528.40	2.33	-11796	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2535	-7.19	0.66	12	0.31	-1597.00	17422.00	16790	20230717	-31.57	10710	20231031	7.28	15000	-23.40	20240326	11220	2.41	20240118	16790	-31.57	20230717	10710	7.28	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
111	20240610	110348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11480	-220	5	-1.88	749960060	65036	68.80	11670	11790	11450	15210	8190	11700	11531.37	2.33	-11039	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2533	-7.19	0.66	12	0.29	-1597.00	17422.00	16790	20230717	-31.63	10710	20231031	7.19	15000	-23.47	20240326	11220	2.32	20240118	16790	-31.63	20230717	10710	7.19	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
112	20240610	100347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	-200	5	-1.71	495828140	42887	45.37	11670	11790	11490	15210	8190	11700	11561.16	2.33	-9422	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2538	-7.20	0.66	12	0.19	-1597.00	17422.00	16790	20230717	-31.51	10710	20231031	7.38	15000	-23.33	20240326	11220	2.50	20240118	16790	-31.51	20230717	10710	7.38	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
113	20240610	090352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11640	-60	5	-0.51	43238480	3707	3.92	11670	11790	11640	15210	8190	11700	11663.67	2.33	-235	12060	11880	11790	11610	11520	11835	11565	110	3510	500	8650	10	1	22066331	2569	-7.29	0.67	12	0.02	-1597.00	17422.00	16790	20230717	-30.67	10710	20231031	8.68	15000	-22.40	20240326	11220	3.74	20240118	16790	-30.67	20230717	10710	8.68	20231031	5.22	N	033160	500	110 억	514690	N	N	0	N	N
114	20240607	160357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11700	-40	5	-0.34	1111728990	94032	103.47	11820	11970	11700	15260	8220	11740	11822.99	2.30	6997	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2582	-7.33	0.67	12	0.43	-1597.00	17422.00	16790	20230717	-30.32	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16790	-30.32	20230717	10710	9.24	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
115	20240607	150400	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11750	10	2	0.09	939346570	79327	87.29	11820	11970	11750	15260	8220	11740	11841.45	2.30	9549	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2593	-7.36	0.67	12	0.36	-1597.00	17422.00	16790	20230717	-30.02	10710	20231031	9.71	15000	-21.67	20240326	11220	4.72	20240118	16790	-30.02	20230717	10710	9.71	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
116	20240607	140357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11790	50	2	0.43	837983940	70718	77.81	11820	11970	11770	15260	8220	11740	11849.66	2.30	14767	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2602	-7.38	0.68	12	0.32	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
117	20240607	130358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11810	70	2	0.60	769445780	64905	71.42	11820	11970	11770	15260	8220	11740	11854.95	2.30	17354	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2606	-7.40	0.68	12	0.29	-1597.00	17422.00	16790	20230717	-29.66	10710	20231031	10.27	15000	-21.27	20240326	11220	5.26	20240118	16790	-29.66	20230717	10710	10.27	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
118	20240607	120357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11790	50	2	0.43	753438150	63548	69.92	11820	11970	11770	15260	8220	11740	11856.21	2.30	16791	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2602	-7.38	0.68	12	0.29	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
119	20240607	110357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11850	110	2	0.94	713564110	60169	66.21	11820	11970	11770	15260	8220	11740	11859.33	2.30	17158	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2615	-7.42	0.68	12	0.27	-1597.00	17422.00	16790	20230717	-29.42	10710	20231031	10.64	15000	-21.00	20240326	11220	5.61	20240118	16790	-29.42	20230717	10710	10.64	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
120	20240607	100356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	160	2	1.36	440211880	37024	40.74	11820	11970	11820	15260	8220	11740	11889.91	2.30	20605	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2626	-7.45	0.68	12	0.17	-1597.00	17422.00	16790	20230717	-29.12	10710	20231031	11.11	15000	-20.67	20240326	11220	6.06	20240118	16790	-29.12	20230717	10710	11.11	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
121	20240607	090354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	160	2	1.36	27745700	2344	2.58	11820	11900	11820	15260	8220	11740	11836.90	2.30	147	12080	11910	11820	11650	11560	11865	11605	110	3520	500	8680	10	1	22066331	2626	-7.45	0.68	12	0.01	-1597.00	17422.00	16790	20230717	-29.12	10710	20231031	11.11	15000	-20.67	20240326	11220	6.06	20240118	16790	-29.12	20230717	10710	11.11	20231031	5.15	N	033160	500	110 억	507670	N	N	1	N	N
122	20240605	160354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11740	0	3	0.00	1064090060	90098	91.97	11820	11990	11730	15260	8220	11740	11810.47	2.23	15346	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2591	-7.35	0.67	12	0.41	-1597.00	17422.00	16790	20230717	-30.08	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16790	-30.08	20230717	10710	9.62	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
123	20240605	150353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11760	20	2	0.17	951503930	80514	82.18	11820	11990	11730	15260	8220	11740	11817.87	2.23	13950	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2595	-7.36	0.68	12	0.36	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
124	20240605	140352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11760	20	2	0.17	823254280	69599	71.04	11820	11990	11740	15260	8220	11740	11828.54	2.23	11428	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2595	-7.36	0.68	12	0.32	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
125	20240605	130355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11770	30	2	0.26	676217330	57096	58.28	11820	11990	11760	15260	8220	11740	11843.51	2.23	7310	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2597	-7.37	0.68	12	0.26	-1597.00	17422.00	16790	20230717	-29.90	10710	20231031	9.90	15000	-21.53	20240326	11220	4.90	20240118	16790	-29.90	20230717	10710	9.90	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
126	20240605	120353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11820	80	2	0.68	593569640	50084	51.12	11820	11990	11780	15260	8220	11740	11851.48	2.23	8450	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2608	-7.40	0.68	12	0.23	-1597.00	17422.00	16790	20230717	-29.60	10710	20231031	10.36	15000	-21.20	20240326	11220	5.35	20240118	16790	-29.60	20230717	10710	10.36	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
127	20240605	110355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11850	110	2	0.94	516497890	43575	44.48	11820	11990	11780	15260	8220	11740	11853.08	2.23	8186	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2615	-7.42	0.68	12	0.20	-1597.00	17422.00	16790	20230717	-29.42	10710	20231031	10.64	15000	-21.00	20240326	11220	5.61	20240118	16790	-29.42	20230717	10710	10.64	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
128	20240605	100355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11800	60	2	0.51	349382670	29430	30.04	11820	11990	11780	15260	8220	11740	11871.65	2.23	6554	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2604	-7.39	0.68	12	0.13	-1597.00	17422.00	16790	20230717	-29.72	10710	20231031	10.18	15000	-21.33	20240326	11220	5.17	20240118	16790	-29.72	20230717	10710	10.18	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
129	20240605	090354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11890	150	2	1.28	62677090	5277	5.39	11820	11940	11820	15260	8220	11740	11877.41	2.23	742	12186	11962	11846	11622	11506	11905	11565	110	3520	500	8680	10	1	22066331	2624	-7.45	0.68	12	0.02	-1597.00	17422.00	16790	20230717	-29.18	10710	20231031	11.02	15000	-20.73	20240326	11220	5.97	20240118	16790	-29.18	20230717	10710	11.02	20231031	5.20	N	033160	500	110 억	492346	N	N	1	N	N
130	20240604	160351	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11740	-250	5	-2.09	1106774580	93445	122.24	11910	12070	11730	15580	8400	11990	11844.35	2.30	-15149	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2591	-7.35	0.67	12	0.42	-1597.00	17422.00	16790	20230717	-30.08	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16790	-30.08	20230717	10710	9.62	20231031	5.15	N	033160	500	110 억	507842	N	N	1	N	N
131	20240604	150352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11740	-250	5	-2.09	1048413210	88474	115.74	11910	12070	11740	15580	8400	11990	11849.96	2.30	-14823	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2591	-7.35	0.67	12	0.40	-1597.00	17422.00	16790	20230717	-30.08	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16790	-30.08	20230717	10710	9.62	20231031	5.15	N	033160	500	110 억	507842	N	N	2	N	N
132	20240604	140353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11790	-200	5	-1.67	842144850	70942	92.80	11910	12070	11780	15580	8400	11990	11870.89	2.30	-8194	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2602	-7.38	0.68	12	0.32	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.15	N	033160	500	110 억	507842	N	N	2	N	N
133	20240604	130351	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	-130	5	-1.08	589800400	49606	64.89	11910	12070	11850	15580	8400	11990	11889.70	2.30	201	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2617	-7.43	0.68	12	0.22	-1597.00	17422.00	16790	20230717	-29.36	10710	20231031	10.74	15000	-20.93	20240326	11220	5.70	20240118	16790	-29.36	20230717	10710	10.74	20231031	5.15	N	033160	500	110 억	507842	N	N	2	N	N
134	20240604	120350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-80	5	-0.67	453146590	38092	49.83	11910	12070	11850	15580	8400	11990	11896.11	2.30	3245	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2628	-7.46	0.68	12	0.17	-1597.00	17422.00	16790	20230717	-29.06	10710	20231031	11.20	15000	-20.60	20240326	11220	6.15	20240118	16790	-29.06	20230717	10710	11.20	20231031	5.15	N	033160	500	110 억	507842	N	N	2	N	N
135	20240604	110349	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	-90	5	-0.75	392694980	33002	43.17	11910	12070	11850	15580	8400	11990	11899.13	2.30	3161	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2626	-7.45	0.68	12	0.15	-1597.00	17422.00	16790	20230717	-29.12	10710	20231031	11.11	15000	-20.67	20240326	11220	6.06	20240118	16790	-29.12	20230717	10710	11.11	20231031	5.15	N	033160	500	110 억	507842	N	N	2	N	N
136	20240604	100349	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-80	5	-0.67	308385150	25921	33.91	11910	12070	11850	15580	8400	11990	11897.12	2.30	953	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2628	-7.46	0.68	12	0.12	-1597.00	17422.00	16790	20230717	-29.06	10710	20231031	11.20	15000	-20.60	20240326	11220	6.15	20240118	16790	-29.06	20230717	10710	11.20	20231031	5.15	N	033160	500	110 억	507842	N	N	2	N	N
137	20240604	090352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	-50	5	-0.42	36256530	3038	3.97	11910	12070	11910	15580	8400	11990	11934.34	2.30	861	12176	12082	11986	11892	11796	12130	11940	110	3590	500	8870	10	1	22066331	2635	-7.48	0.69	12	0.01	-1597.00	17422.00	16790	20230717	-28.89	10710	20231031	11.48	15000	-20.40	20240326	11220	6.42	20240118	16790	-28.89	20230717	10710	11.48	20231031	5.15	N	033160	500	110 억	507842	N	N	2	N	N
138	20240603	160347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11990	20	2	0.17	914424330	76248	73.19	11970	12080	11890	15560	8380	11970	11992.77	2.25	12218	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2646	-7.51	0.69	12	0.35	-1597.00	17422.00	16790	20230717	-28.59	10710	20231031	11.95	15000	-20.07	20240326	11220	6.86	20240118	16790	-28.59	20230717	10710	11.95	20231031	5.16	N	033160	500	110 억	495800	N	N	2	N	N
139	20240603	150348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	30	2	0.25	853780130	71189	68.34	11970	12080	11890	15560	8380	11970	11993.15	2.25	10889	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2648	-7.51	0.69	12	0.32	-1597.00	17422.00	16790	20230717	-28.53	10710	20231031	12.04	15000	-20.00	20240326	11220	6.95	20240118	16790	-28.53	20230717	10710	12.04	20231031	5.16	N	033160	500	110 억	495800	N	N	0	N	N
140	20240603	140347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	30	2	0.25	524467680	43791	42.04	11970	12080	11890	15560	8380	11970	11976.61	2.25	-4695	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2648	-7.51	0.69	12	0.20	-1597.00	17422.00	16790	20230717	-28.53	10710	20231031	12.04	15000	-20.00	20240326	11220	6.95	20240118	16790	-28.53	20230717	10710	12.04	20231031	5.16	N	033160	500	110 억	495800	N	N	0	N	N
141	20240603	130347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	40	2	0.33	458845080	38327	36.79	11970	12080	11890	15560	8380	11970	11971.85	2.25	-4659	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2650	-7.52	0.69	12	0.17	-1597.00	17422.00	16790	20230717	-28.47	10710	20231031	12.14	15000	-19.93	20240326	11220	7.04	20240118	16790	-28.47	20230717	10710	12.14	20231031	5.16	N	033160	500	110 억	495800	N	N	0	N	N
142	20240603	120347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	40	2	0.33	421712430	35229	33.82	11970	12080	11890	15560	8380	11970	11970.60	2.25	-4392	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2650	-7.52	0.69	12	0.16	-1597.00	17422.00	16790	20230717	-28.47	10710	20231031	12.14	15000	-19.93	20240326	11220	7.04	20240118	16790	-28.47	20230717	10710	12.14	20231031	5.16	N	033160	500	110 억	495800	N	N	0	N	N
143	20240603	110345	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11960	-10	5	-0.08	367145310	30667	29.44	11970	12080	11890	15560	8380	11970	11972.00	2.25	-4358	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2639	-7.49	0.69	12	0.14	-1597.00	17422.00	16790	20230717	-28.77	10710	20231031	11.67	15000	-20.27	20240326	11220	6.60	20240118	16790	-28.77	20230717	10710	11.67	20231031	5.16	N	033160	500	110 억	495800	N	N	0	N	N
144	20240603	100344	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	10	2	0.08	220898180	18451	17.71	11970	12080	11890	15560	8380	11970	11972.15	2.25	-4052	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2644	-7.50	0.69	12	0.08	-1597.00	17422.00	16790	20230717	-28.65	10710	20231031	11.86	15000	-20.13	20240326	11220	6.77	20240118	16790	-28.65	20230717	10710	11.86	20231031	5.16	N	033160	500	110 억	495800	N	N	0	N	N
145	20240603	090344	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	-40	5	-0.33	56779570	4755	4.56	11970	12000	11890	15560	8380	11970	11941.02	2.25	-2678	12370	12170	12060	11860	11750	12115	11805	110	3590	500	8850	10	1	22066331	2633	-7.47	0.68	12	0.02	-1597.00	17422.00	16790	20230717	-28.95	10710	20231031	11.39	15000	-20.47	20240326	11220	6.33	20240118	16790	-28.95	20230717	10710	11.39	20231031	5.16	N	033160	500	110 억	495800	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History