KissMeData/059090/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	160602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	-1340	5	-7.49	17528300390	1025559	147.61	17900	17900	16300	23250	12530	17890	17095.33	8.05	15876	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5530	-20.28	5.89	12	3.07	-816.00	2812.00	19860	20240619	-16.67	7800	20231031	112.18	19860	-16.67	20240619	8070	105.08	20240118	19860	-16.67	20240619	7800	112.18	20231031	3.32	N	059090	500	167 억	2688855	N	N	2	N	N
3	20240628	150613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17120	-770	5	-4.30	11355817760	655226	94.31	17900	17900	17050	23250	12530	17890	17330.52	8.05	-24550	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5721	-20.98	6.09	12	1.96	-816.00	2812.00	19860	20240619	-13.80	7800	20231031	119.49	19860	-13.80	20240619	8070	112.14	20240118	19860	-13.80	20240619	7800	119.49	20231031	3.32	N	059090	500	167 억	2688855	N	N	8	N	N
4	20240628	140612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17380	-510	5	-2.85	8636707640	496877	71.52	17900	17900	17050	23250	12530	17890	17381.23	8.05	-48417	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5808	-21.30	6.18	12	1.49	-816.00	2812.00	19860	20240619	-12.49	7800	20231031	122.82	19860	-12.49	20240619	8070	115.37	20240118	19860	-12.49	20240619	7800	122.82	20231031	3.32	N	059090	500	167 억	2688855	N	N	8	N	N
5	20240628	130612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17410	-480	5	-2.68	8036926400	462334	66.55	17900	17900	17050	23250	12530	17890	17382.57	8.05	-45118	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5818	-21.34	6.19	12	1.38	-816.00	2812.00	19860	20240619	-12.34	7800	20231031	123.21	19860	-12.34	20240619	8070	115.74	20240118	19860	-12.34	20240619	7800	123.21	20231031	3.32	N	059090	500	167 억	2688855	N	N	8	N	N
6	20240628	120612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17260	-630	5	-3.52	7543492970	433909	62.45	17900	17900	17050	23250	12530	17890	17384.11	8.05	-48008	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5768	-21.15	6.14	12	1.30	-816.00	2812.00	19860	20240619	-13.09	7800	20231031	121.28	19860	-13.09	20240619	8070	113.88	20240118	19860	-13.09	20240619	7800	121.28	20231031	3.32	N	059090	500	167 억	2688855	N	N	8	N	N
7	20240628	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17200	-690	5	-3.86	6490670540	372931	53.68	17900	17900	17050	23250	12530	17890	17403.52	8.05	-42922	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5748	-21.08	6.12	12	1.12	-816.00	2812.00	19860	20240619	-13.39	7800	20231031	120.51	19860	-13.39	20240619	8070	113.14	20240118	19860	-13.39	20240619	7800	120.51	20231031	3.32	N	059090	500	167 억	2688855	N	N	8	N	N
8	20240628	100559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17390	-500	5	-2.79	3562416700	203081	29.23	17900	17900	17350	23250	12530	17890	17540.58	8.05	-38688	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5811	-21.31	6.18	12	0.61	-816.00	2812.00	19860	20240619	-12.44	7800	20231031	122.95	19860	-12.44	20240619	8070	115.49	20240118	19860	-12.44	20240619	7800	122.95	20231031	3.32	N	059090	500	167 억	2688855	N	N	8	N	N
9	20240628	090600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17600	-290	5	-1.62	647780080	36529	5.26	17900	17900	17580	23250	12530	17890	17730.08	8.05	-10776	18476	18182	17756	17462	17036	18330	17610	167	5360	500	12880	10	1	33416778	5881	-21.57	6.26	12	0.11	-816.00	2812.00	19860	20240619	-11.38	7800	20231031	125.64	19860	-11.38	20240619	8070	118.09	20240118	19860	-11.38	20240619	7800	125.64	20231031	3.32	N	059090	500	167 억	2688855	N	N	8	N	N
10	20240627	160555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17890	10	2	0.06	12200653130	690315	90.49	17600	18050	17330	23200	12520	17880	17673.03	7.93	38124	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5978	-21.92	6.36	12	2.07	-816.00	2812.00	19860	20240619	-9.92	7800	20231031	129.36	19860	-9.92	20240619	8070	121.69	20240118	19860	-9.92	20240619	7800	129.36	20231031	3.25	N	059090	500	167 억	2650400	N	N	8	N	N
11	20240627	150602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17910	30	2	0.17	11627347410	658250	86.29	17600	18050	17330	23200	12520	17880	17663.96	7.93	38762	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5985	-21.95	6.37	12	1.97	-816.00	2812.00	19860	20240619	-9.82	7800	20231031	129.62	19860	-9.82	20240619	8070	121.93	20240118	19860	-9.82	20240619	7800	129.62	20231031	3.25	N	059090	500	167 억	2650400	N	N	32	N	N
12	20240627	140558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17640	-240	5	-1.34	9952047930	564081	73.94	17600	18050	17330	23200	12520	17880	17642.85	7.93	13380	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5895	-21.62	6.27	12	1.69	-816.00	2812.00	19860	20240619	-11.18	7800	20231031	126.15	19860	-11.18	20240619	8070	118.59	20240118	19860	-11.18	20240619	7800	126.15	20231031	3.25	N	059090	500	167 억	2650400	N	N	32	N	N
13	20240627	130558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17420	-460	5	-2.57	9233601730	523288	68.60	17600	18050	17330	23200	12520	17880	17645.25	7.93	8164	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5821	-21.35	6.19	12	1.57	-816.00	2812.00	19860	20240619	-12.29	7800	20231031	123.33	19860	-12.29	20240619	8070	115.86	20240118	19860	-12.29	20240619	7800	123.33	20231031	3.25	N	059090	500	167 억	2650400	N	N	32	N	N
14	20240627	120601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17470	-410	5	-2.29	8323896650	471156	61.76	17600	18050	17330	23200	12520	17880	17666.87	7.93	7359	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5838	-21.41	6.21	12	1.41	-816.00	2812.00	19860	20240619	-12.03	7800	20231031	123.97	19860	-12.03	20240619	8070	116.48	20240118	19860	-12.03	20240619	7800	123.97	20231031	3.25	N	059090	500	167 억	2650400	N	N	32	N	N
15	20240627	110600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17540	-340	5	-1.90	6704171480	378267	49.59	17600	18050	17480	23200	12520	17880	17723.29	7.93	-3292	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5861	-21.50	6.24	12	1.13	-816.00	2812.00	19860	20240619	-11.68	7800	20231031	124.87	19860	-11.68	20240619	8070	117.35	20240118	19860	-11.68	20240619	7800	124.87	20231031	3.25	N	059090	500	167 억	2650400	N	N	32	N	N
16	20240627	100600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17690	-190	5	-1.06	3756441250	210910	27.65	17600	18050	17570	23200	12520	17880	17810.56	7.93	14236	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5911	-21.68	6.29	12	0.63	-816.00	2812.00	19860	20240619	-10.93	7800	20231031	126.79	19860	-10.93	20240619	8070	119.21	20240118	19860	-10.93	20240619	7800	126.79	20231031	3.25	N	059090	500	167 억	2650400	N	N	32	N	N
17	20240627	090559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17670	-210	5	-1.17	852207210	48114	6.31	17600	17940	17570	23200	12520	17880	17711.48	7.93	2649	19313	18596	18223	17506	17133	18410	17320	167	5320	500	12870	10	1	33416778	5905	-21.65	6.28	12	0.14	-816.00	2812.00	19860	20240619	-11.03	7800	20231031	126.54	19860	-11.03	20240619	8070	118.96	20240118	19860	-11.03	20240619	7800	126.54	20231031	3.25	N	059090	500	167 억	2650400	N	N	32	N	N
18	20240626	160558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17880	-670	5	-3.61	13569585190	744302	64.89	18650	18940	17850	24100	12990	18550	18234.58	8.18	-82191	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	5975	-21.91	6.36	12	2.23	-816.00	2812.00	19860	20240619	-9.97	7800	20231031	129.23	19860	-9.97	20240619	8070	121.56	20240118	19860	-9.97	20240619	7800	129.23	20231031	3.11	N	059090	500	167 억	2734784	N	N	29	N	N
19	20240626	150559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18060	-490	5	-2.64	12289487470	672944	58.67	18650	18940	17850	24100	12990	18550	18261.85	8.18	-85136	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	6035	-22.13	6.42	12	2.01	-816.00	2812.00	19860	20240619	-9.06	7800	20231031	131.54	19860	-9.06	20240619	8070	123.79	20240118	19860	-9.06	20240619	7800	131.54	20231031	3.11	N	059090	500	167 억	2734784	N	N	36	N	N
20	20240626	140558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18040	-510	5	-2.75	11030404250	603414	52.61	18650	18940	17850	24100	12990	18550	18279.55	8.18	-75102	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	6028	-22.11	6.42	12	1.81	-816.00	2812.00	19860	20240619	-9.16	7800	20231031	131.28	19860	-9.16	20240619	8070	123.54	20240118	19860	-9.16	20240619	7800	131.28	20231031	3.11	N	059090	500	167 억	2734784	N	N	36	N	N
21	20240626	130559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	-550	5	-2.96	10150674120	554614	48.35	18650	18940	17850	24100	12990	18550	18301.78	8.18	-67869	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	6015	-22.06	6.40	12	1.66	-816.00	2812.00	19860	20240619	-9.37	7800	20231031	130.77	19860	-9.37	20240619	8070	123.05	20240118	19860	-9.37	20240619	7800	130.77	20231031	3.11	N	059090	500	167 억	2734784	N	N	36	N	N
22	20240626	120558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17910	-640	5	-3.45	8397974430	456703	39.82	18650	18940	17900	24100	12990	18550	18387.91	8.18	-59096	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	5985	-21.95	6.37	12	1.37	-816.00	2812.00	19860	20240619	-9.82	7800	20231031	129.62	19860	-9.82	20240619	8070	121.93	20240118	19860	-9.82	20240619	7800	129.62	20231031	3.11	N	059090	500	167 억	2734784	N	N	36	N	N
23	20240626	110559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18200	-350	5	-1.89	6253060600	338201	29.49	18650	18940	18160	24100	12990	18550	18489.00	8.18	-13686	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	6082	-22.30	6.47	12	1.01	-816.00	2812.00	19860	20240619	-8.36	7800	20231031	133.33	19860	-8.36	20240619	8070	125.53	20240118	19860	-8.36	20240619	7800	133.33	20231031	3.11	N	059090	500	167 억	2734784	N	N	36	N	N
24	20240626	100558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18400	-150	5	-0.81	4998878140	269458	23.49	18650	18940	18160	24100	12990	18550	18551.61	8.18	-3673	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	6149	-22.55	6.54	12	0.81	-816.00	2812.00	19860	20240619	-7.35	7800	20231031	135.90	19860	-7.35	20240619	8070	128.00	20240118	19860	-7.35	20240619	7800	135.90	20231031	3.11	N	059090	500	167 억	2734784	N	N	36	N	N
25	20240626	090558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18730	180	2	0.97	1226222500	65313	5.69	18650	18940	18650	24100	12990	18550	18778.05	8.18	11007	19456	19002	18326	17872	17196	19230	18100	167	5550	500	13350	10	1	33416778	6259	-22.95	6.66	12	0.20	-816.00	2812.00	19860	20240619	-5.69	7800	20231031	140.13	19860	-5.69	20240619	8070	132.09	20240118	19860	-5.69	20240619	7800	140.13	20231031	3.11	N	059090	500	167 억	2734784	N	N	36	N	N
26	20240625	160557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18550	-420	5	-2.21	20680485470	1137146	126.36	18310	18780	17650	24650	13280	18970	18185.68	8.55	-94240	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	6199	-22.73	6.60	12	3.40	-816.00	2812.00	19860	20240619	-6.60	7800	20231031	137.82	19860	-6.60	20240619	8070	129.86	20240118	19860	-6.60	20240619	7800	137.82	20231031	3.04	N	059090	500	167 억	2856241	N	N	36	N	N
27	20240625	150558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18590	-380	5	-2.00	19753833810	1087118	120.80	18310	18780	17650	24650	13280	18970	18170.67	8.55	-87045	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	6212	-22.78	6.61	12	3.25	-816.00	2812.00	19860	20240619	-6.39	7800	20231031	138.33	19860	-6.39	20240619	8070	130.36	20240118	19860	-6.39	20240619	7800	138.33	20231031	3.04	N	059090	500	167 억	2856241	N	N	19	N	N
28	20240625	140557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18690	-280	5	-1.48	17796082480	981987	109.12	18310	18720	17650	24650	13280	18970	18122.34	8.55	-70582	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	6246	-22.90	6.65	12	2.94	-816.00	2812.00	19860	20240619	-5.89	7800	20231031	139.62	19860	-5.89	20240619	8070	131.60	20240118	19860	-5.89	20240619	7800	139.62	20231031	3.04	N	059090	500	167 억	2856241	N	N	19	N	N
29	20240625	130558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18560	-410	5	-2.16	16198062190	896241	99.59	18310	18600	17650	24650	13280	18970	18073.12	8.55	-76047	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	6202	-22.75	6.60	12	2.68	-816.00	2812.00	19860	20240619	-6.55	7800	20231031	137.95	19860	-6.55	20240619	8070	129.99	20240118	19860	-6.55	20240619	7800	137.95	20231031	3.04	N	059090	500	167 억	2856241	N	N	19	N	N
30	20240625	120601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18370	-600	5	-3.16	14461971960	802475	89.17	18310	18490	17650	24650	13280	18970	18021.45	8.55	-82727	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	6139	-22.51	6.53	12	2.40	-816.00	2812.00	19860	20240619	-7.50	7800	20231031	135.51	19860	-7.50	20240619	8070	127.63	20240118	19860	-7.50	20240619	7800	135.51	20231031	3.04	N	059090	500	167 억	2856241	N	N	19	N	N
31	20240625	110601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18160	-810	5	-4.27	12518757840	696339	77.38	18310	18490	17650	24650	13280	18970	17977.66	8.55	-116571	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	6068	-22.25	6.46	12	2.08	-816.00	2812.00	19860	20240619	-8.56	7800	20231031	132.82	19860	-8.56	20240619	8070	125.03	20240118	19860	-8.56	20240619	7800	132.82	20231031	3.04	N	059090	500	167 억	2856241	N	N	19	N	N
32	20240625	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17670	-1300	5	-6.85	10048599650	559020	62.12	18310	18490	17650	24650	13280	18970	17975.00	8.55	-132344	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	5905	-21.65	6.28	12	1.67	-816.00	2812.00	19860	20240619	-11.03	7800	20231031	126.54	19860	-11.03	20240619	8070	118.96	20240118	19860	-11.03	20240619	7800	126.54	20231031	3.04	N	059090	500	167 억	2856241	N	N	19	N	N
33	20240625	090558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18290	-680	5	-3.58	1806288870	98898	10.99	18310	18490	18130	24650	13280	18970	18262.61	8.55	-17374	19710	19340	19010	18640	18310	19175	18475	167	5680	500	13650	10	1	33416778	6112	-22.41	6.50	12	0.30	-816.00	2812.00	19860	20240619	-7.91	7800	20231031	134.49	19860	-7.91	20240619	8070	126.64	20240118	19860	-7.91	20240619	7800	134.49	20231031	3.04	N	059090	500	167 억	2856241	N	N	19	N	N
34	20240624	160555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18970	0	3	0.00	16826733430	887219	45.09	19250	19380	18680	24650	13280	18970	18965.70	9.20	-235650	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6339	-23.25	6.75	12	2.66	-816.00	2812.00	19860	20240619	-4.48	7800	20231031	143.21	19860	-4.48	20240619	8070	135.07	20240118	19860	-4.48	20240619	7800	143.21	20231031	2.99	N	059090	500	167 억	3073091	N	N	19	N	N
35	20240624	150556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18920	-50	5	-0.26	16123718340	850129	43.20	19250	19380	18680	24650	13280	18970	18966.20	9.20	-222827	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6322	-23.19	6.73	12	2.54	-816.00	2812.00	19860	20240619	-4.73	7800	20231031	142.56	19860	-4.73	20240619	8070	134.45	20240118	19860	-4.73	20240619	7800	142.56	20231031	2.99	N	059090	500	167 억	3073091	N	N	14	N	N
36	20240624	140557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18740	-230	5	-1.21	14607499250	769525	39.11	19250	19380	18680	24650	13280	18970	18982.49	9.20	-212458	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6262	-22.97	6.66	12	2.30	-816.00	2812.00	19860	20240619	-5.64	7800	20231031	140.26	19860	-5.64	20240619	8070	132.22	20240118	19860	-5.64	20240619	7800	140.26	20231031	2.99	N	059090	500	167 억	3073091	N	N	14	N	N
37	20240624	130555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18870	-100	5	-0.53	12752568760	670886	34.09	19250	19380	18680	24650	13280	18970	19008.55	9.20	-176970	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6306	-23.12	6.71	12	2.01	-816.00	2812.00	19860	20240619	-4.98	7800	20231031	141.92	19860	-4.98	20240619	8070	133.83	20240118	19860	-4.98	20240619	7800	141.92	20231031	2.99	N	059090	500	167 억	3073091	N	N	14	N	N
38	20240624	120556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18970	0	3	0.00	11740507500	617432	31.38	19250	19380	18680	24650	13280	18970	19015.07	9.20	-148472	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6339	-23.25	6.75	12	1.85	-816.00	2812.00	19860	20240619	-4.48	7800	20231031	143.21	19860	-4.48	20240619	8070	135.07	20240118	19860	-4.48	20240619	7800	143.21	20231031	2.99	N	059090	500	167 억	3073091	N	N	14	N	N
39	20240624	110559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18970	0	3	0.00	10650084780	559944	28.46	19250	19380	18680	24650	13280	18970	19019.92	9.20	-132548	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6339	-23.25	6.75	12	1.68	-816.00	2812.00	19860	20240619	-4.48	7800	20231031	143.21	19860	-4.48	20240619	8070	135.07	20240118	19860	-4.48	20240619	7800	143.21	20231031	2.99	N	059090	500	167 억	3073091	N	N	14	N	N
40	20240624	100556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19080	110	2	0.58	8119256800	426750	21.69	19250	19380	18680	24650	13280	18970	19025.80	9.20	-102633	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6376	-23.38	6.79	12	1.28	-816.00	2812.00	19860	20240619	-3.93	7800	20231031	144.62	19860	-3.93	20240619	8070	136.43	20240118	19860	-3.93	20240619	7800	144.62	20231031	2.99	N	059090	500	167 억	3073091	N	N	14	N	N
41	20240624	090556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18800	-170	5	-0.90	2864815440	149725	7.61	19250	19350	18740	24650	13280	18970	19133.91	9.20	-72095	20550	19760	18610	17820	16670	20155	18215	167	5680	500	13650	10	1	33416778	6282	-23.04	6.69	12	0.45	-816.00	2812.00	19860	20240619	-5.34	7800	20231031	141.03	19860	-5.34	20240619	8070	132.96	20240118	19860	-5.34	20240619	7800	141.03	20231031	2.99	N	059090	500	167 억	3073091	N	N	14	N	N
42	20240621	160537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18970	870	2	4.81	35463792620	1898286	172.22	17960	19400	17460	23500	12670	18100	18683.84	8.59	214016	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	6339	-23.25	6.75	12	5.68	-816.00	2812.00	19860	20240619	-4.48	7800	20231031	143.21	19860	-4.48	20240619	8070	135.07	20240118	19860	-4.48	20240619	7800	143.21	20231031	2.73	N	059090	500	167 억	2870228	N	N	14	N	N
43	20240621	150537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19000	900	2	4.97	34232167710	1833323	166.33	17960	19400	17460	23500	12670	18100	18674.97	8.59	217997	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	6349	-23.28	6.76	12	5.49	-816.00	2812.00	19860	20240619	-4.33	7800	20231031	143.59	19860	-4.33	20240619	8070	135.44	20240118	19860	-4.33	20240619	7800	143.59	20231031	2.73	N	059090	500	167 억	2870228	N	N	431	N	N
44	20240621	140537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19060	960	2	5.30	31396136220	1683739	152.76	17960	19400	17460	23500	12670	18100	18649.56	8.59	227677	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	6369	-23.36	6.78	12	5.04	-816.00	2812.00	19860	20240619	-4.03	7800	20231031	144.36	19860	-4.03	20240619	8070	136.18	20240118	19860	-4.03	20240619	7800	144.36	20231031	2.73	N	059090	500	167 억	2870228	N	N	431	N	N
45	20240621	130538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19070	970	2	5.36	25568561500	1379445	125.15	17960	19360	17460	23500	12670	18100	18538.20	8.59	175996	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	6373	-23.37	6.78	12	4.13	-816.00	2812.00	19860	20240619	-3.98	7800	20231031	144.49	19860	-3.98	20240619	8070	136.31	20240118	19860	-3.98	20240619	7800	144.49	20231031	2.73	N	059090	500	167 억	2870228	N	N	431	N	N
46	20240621	120540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19040	940	2	5.19	17412976790	954500	86.60	17960	19090	17460	23500	12670	18100	18244.37	8.59	94042	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	6363	-23.33	6.77	12	2.86	-816.00	2812.00	19860	20240619	-4.13	7800	20231031	144.10	19860	-4.13	20240619	8070	135.94	20240118	19860	-4.13	20240619	7800	144.10	20231031	2.73	N	059090	500	167 억	2870228	N	N	431	N	N
47	20240621	110539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18460	360	2	1.99	11416706940	635039	57.61	17960	18590	17460	23500	12670	18100	17976.24	8.59	19472	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	6169	-22.62	6.56	12	1.90	-816.00	2812.00	19860	20240619	-7.05	7800	20231031	136.67	19860	-7.05	20240619	8070	128.75	20240118	19860	-7.05	20240619	7800	136.67	20231031	2.73	N	059090	500	167 억	2870228	N	N	431	N	N
48	20240621	100537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18110	10	2	0.06	7254515330	408028	37.02	17960	18200	17460	23500	12670	18100	17772.36	8.59	12761	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	6052	-22.19	6.44	12	1.22	-816.00	2812.00	19860	20240619	-8.81	7800	20231031	132.18	19860	-8.81	20240619	8070	124.41	20240118	19860	-8.81	20240619	7800	132.18	20231031	2.73	N	059090	500	167 억	2870228	N	N	431	N	N
49	20240621	090540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17850	-250	5	-1.38	1223306600	68379	6.20	17960	18050	17650	23500	12670	18100	17858.95	8.59	-5046	19213	18656	18343	17786	17473	18500	17630	167	5400	500	13030	10	1	33416778	5965	-21.88	6.35	12	0.20	-816.00	2812.00	19860	20240619	-10.12	7800	20231031	128.85	19860	-10.12	20240619	8070	121.19	20240118	19860	-10.12	20240619	7800	128.85	20231031	2.73	N	059090	500	167 억	2870228	N	N	431	N	N
50	20240620	160534	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18100	-600	5	-3.21	19832415660	1078473	26.86	18700	18900	18030	24300	13090	18700	18389.78	8.96	-146583	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6048	-22.18	6.44	12	3.23	-816.00	2812.00	19860	20240619	-8.86	7800	20231031	132.05	19860	-8.86	20240619	8070	124.29	20240118	19860	-8.86	20240619	7800	132.05	20231031	2.70	N	059090	500	167 억	2992908	N	N	431	N	N
51	20240620	150537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18110	-590	5	-3.16	18729872150	1017735	25.34	18700	18900	18030	24300	13090	18700	18403.49	8.96	-122580	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6052	-22.19	6.44	12	3.05	-816.00	2812.00	19860	20240619	-8.81	7800	20231031	132.18	19860	-8.81	20240619	8070	124.41	20240118	19860	-8.81	20240619	7800	132.18	20231031	2.70	N	059090	500	167 억	2992908	N	N	1021	N	N
52	20240620	140536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18190	-510	5	-2.73	16516716850	895683	22.30	18700	18900	18040	24300	13090	18700	18440.36	8.96	-75193	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6079	-22.29	6.47	12	2.68	-816.00	2812.00	19860	20240619	-8.41	7800	20231031	133.21	19860	-8.41	20240619	8070	125.40	20240118	19860	-8.41	20240619	7800	133.21	20231031	2.70	N	059090	500	167 억	2992908	N	N	1021	N	N
53	20240620	130537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18460	-240	5	-1.28	14246476370	771515	19.21	18700	18900	18040	24300	13090	18700	18465.59	8.96	-49323	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6169	-22.62	6.56	12	2.31	-816.00	2812.00	19860	20240619	-7.05	7800	20231031	136.67	19860	-7.05	20240619	8070	128.75	20240118	19860	-7.05	20240619	7800	136.67	20231031	2.70	N	059090	500	167 억	2992908	N	N	1021	N	N
54	20240620	120536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18630	-70	5	-0.37	13003375860	704245	17.54	18700	18900	18040	24300	13090	18700	18464.28	8.96	-40013	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6226	-22.83	6.63	12	2.11	-816.00	2812.00	19860	20240619	-6.19	7800	20231031	138.85	19860	-6.19	20240619	8070	130.86	20240118	19860	-6.19	20240619	7800	138.85	20231031	2.70	N	059090	500	167 억	2992908	N	N	1021	N	N
55	20240620	110537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18420	-280	5	-1.50	11666316920	632279	15.75	18700	18900	18040	24300	13090	18700	18451.22	8.96	-30223	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6155	-22.57	6.55	12	1.89	-816.00	2812.00	19860	20240619	-7.25	7800	20231031	136.15	19860	-7.25	20240619	8070	128.25	20240118	19860	-7.25	20240619	7800	136.15	20231031	2.70	N	059090	500	167 억	2992908	N	N	1021	N	N
56	20240620	100538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18350	-350	5	-1.87	7714777780	419863	10.46	18700	18900	18040	24300	13090	18700	18374.51	8.96	-12624	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6132	-22.49	6.53	12	1.26	-816.00	2812.00	19860	20240619	-7.60	7800	20231031	135.26	19860	-7.60	20240619	8070	127.39	20240118	19860	-7.60	20240619	7800	135.26	20231031	2.70	N	059090	500	167 억	2992908	N	N	1021	N	N
57	20240620	090543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18890	190	2	1.02	1417341970	76017	1.89	18700	18900	18460	24300	13090	18700	18645.06	8.96	-7793	20646	19672	18886	17912	17126	19280	17520	167	5600	500	13460	10	1	33416778	6312	-23.15	6.72	12	0.23	-816.00	2812.00	19860	20240619	-4.88	7800	20231031	142.18	19860	-4.88	20240619	8070	134.08	20240118	19860	-4.88	20240619	7800	142.18	20231031	2.70	N	059090	500	167 억	2992908	N	N	1021	N	N
58	20240619	160535	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18700	540	2	2.97	76384542360	3991438	101.26	18720	19860	18100	23600	12720	18160	19137.63	8.81	67548	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6249	-22.92	6.65	12	11.94	-816.00	2812.00	19860	20240619	-5.84	7800	20231031	139.74	19860	-5.84	20240619	8070	131.72	20240118	19860	-5.84	20240619	7800	139.74	20231031	2.85	N	059090	500	167 억	2943253	N	N	1021	N	N
59	20240619	150532	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18640	480	2	2.64	74771774890	3905047	99.07	18720	19860	18100	23600	12720	18160	19147.47	8.81	84784	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6229	-22.84	6.63	12	11.69	-816.00	2812.00	19860	20240619	-6.14	7800	20231031	138.97	19860	-6.14	20240619	8070	130.98	20240118	19860	-6.14	20240619	7800	138.97	20231031	2.85	N	059090	500	167 억	2943253	N	N	1307	N	N
60	20240619	140538	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18670	510	2	2.81	71865228330	3748653	95.10	18720	19860	18100	23600	12720	18160	19170.95	8.81	127778	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6239	-22.88	6.64	12	11.22	-816.00	2812.00	19860	20240619	-5.99	7800	20231031	139.36	19860	-5.99	20240619	8070	131.35	20240118	19860	-5.99	20240619	7800	139.36	20231031	2.85	N	059090	500	167 억	2943253	N	N	1307	N	N
61	20240619	130533	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18280	120	2	0.66	68081220740	3545267	89.94	18720	19860	18100	23600	12720	18160	19203.41	8.81	181520	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6109	-22.40	6.50	12	10.61	-816.00	2812.00	19860	20240619	-7.96	7800	20231031	134.36	19860	-7.96	20240619	8070	126.52	20240118	19860	-7.96	20240619	7800	134.36	20231031	2.85	N	059090	500	167 억	2943253	N	N	1307	N	N
62	20240619	120533	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18940	780	2	4.30	61196610570	3173368	80.51	18720	19860	18500	23600	12720	18160	19284.44	8.81	221844	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6329	-23.21	6.74	12	9.50	-816.00	2812.00	19860	20240619	-4.63	7800	20231031	142.82	19860	-4.63	20240619	8070	134.70	20240118	19860	-4.63	20240619	7800	142.82	20231031	2.85	N	059090	500	167 억	2943253	N	N	1307	N	N
63	20240619	110534	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19300	1140	2	6.28	56650965550	2935545	74.47	18720	19860	18500	23600	12720	18160	19298.28	8.81	229277	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6449	-23.65	6.86	12	8.78	-816.00	2812.00	19860	20240619	-2.82	7800	20231031	147.44	19860	-2.82	20240619	8070	139.16	20240118	19860	-2.82	20240619	7800	147.44	20231031	2.85	N	059090	500	167 억	2943253	N	N	1307	N	N
64	20240619	100537	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19080	920	2	5.07	46300973750	2391560	60.67	18720	19860	18500	23600	12720	18160	19360.16	8.81	198423	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6376	-23.38	6.79	12	7.16	-816.00	2812.00	19860	20240619	-3.93	7800	20231031	144.62	19860	-3.93	20240619	8070	136.43	20240118	19860	-3.93	20240619	7800	144.62	20231031	2.85	N	059090	500	167 억	2943253	N	N	1307	N	N
65	20240619	090542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18810	650	2	3.58	7678629650	407611	10.34	18720	19190	18500	23600	12720	18160	18838.13	8.81	-33779	19213	18686	17913	17386	16613	18950	17650	167	5440	500	13070	10	1	33416778	6286	-23.05	6.69	12	1.22	-816.00	2812.00	19540	20240617	-3.74	7800	20231031	141.15	19540	-3.74	20240617	8070	133.09	20240118	19540	-3.74	20240617	7800	141.15	20231031	2.85	N	059090	500	167 억	2943253	N	N	1307	N	N
66	20240618	160530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18160	1350	2	8.03	68983675480	3850665	47.44	17170	18440	17140	21850	11770	16810	17914.64	8.31	165885	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	6068	-22.25	6.46	12	11.52	-816.00	2812.00	19540	20240617	-7.06	7800	20231031	132.82	19540	-7.06	20240617	8070	125.03	20240118	19540	-7.06	20240617	7800	132.82	20231031	2.82	N	059090	500	167 억	2776779	N	N	1307	N	N
67	20240618	150529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18150	1340	2	7.97	66336961830	3704407	45.64	17170	18440	17140	21850	11770	16810	17907.58	8.31	210423	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	6065	-22.24	6.45	12	11.09	-816.00	2812.00	19540	20240617	-7.11	7800	20231031	132.69	19540	-7.11	20240617	8070	124.91	20240118	19540	-7.11	20240617	7800	132.69	20231031	2.82	N	059090	500	167 억	2776779	N	N	163	N	N
68	20240618	140531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18070	1260	2	7.50	61460293700	3435119	42.32	17170	18440	17140	21850	11770	16810	17891.75	8.31	225326	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	6038	-22.14	6.43	12	10.28	-816.00	2812.00	19540	20240617	-7.52	7800	20231031	131.67	19540	-7.52	20240617	8070	123.92	20240118	19540	-7.52	20240617	7800	131.67	20231031	2.82	N	059090	500	167 억	2776779	N	N	163	N	N
69	20240618	130535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18030	1220	2	7.26	58110539440	3248523	40.02	17170	18440	17140	21850	11770	16810	17888.30	8.31	251866	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	6025	-22.10	6.41	12	9.72	-816.00	2812.00	19540	20240617	-7.73	7800	20231031	131.15	19540	-7.73	20240617	8070	123.42	20240118	19540	-7.73	20240617	7800	131.15	20231031	2.82	N	059090	500	167 억	2776779	N	N	163	N	N
70	20240618	120535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17680	870	2	5.18	53333300830	2982819	36.75	17170	18440	17140	21850	11770	16810	17880.17	8.31	232177	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	5908	-21.67	6.29	12	8.93	-816.00	2812.00	19540	20240617	-9.52	7800	20231031	126.67	19540	-9.52	20240617	8070	119.08	20240118	19540	-9.52	20240617	7800	126.67	20231031	2.82	N	059090	500	167 억	2776779	N	N	163	N	N
71	20240618	110532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17460	650	2	3.87	48047571140	2681817	33.04	17170	18440	17140	21850	11770	16810	17916.05	8.31	273979	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	5835	-21.40	6.21	12	8.03	-816.00	2812.00	19540	20240617	-10.64	7800	20231031	123.85	19540	-10.64	20240617	8070	116.36	20240118	19540	-10.64	20240617	7800	123.85	20231031	2.82	N	059090	500	167 억	2776779	N	N	163	N	N
72	20240618	100532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17940	1130	2	6.72	38099356750	2121166	26.13	17170	18440	17140	21850	11770	16810	17961.52	8.31	306616	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	5995	-21.99	6.38	12	6.35	-816.00	2812.00	19540	20240617	-8.19	7800	20231031	130.00	19540	-8.19	20240617	8070	122.30	20240118	19540	-8.19	20240617	7800	130.00	20231031	2.82	N	059090	500	167 억	2776779	N	N	163	N	N
73	20240618	090538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17540	730	2	4.34	5648559950	323579	3.99	17170	17700	17140	21850	11770	16810	17456.51	8.31	69175	20756	18782	17566	15592	14376	18175	14985	167	5040	500	12100	10	1	33416778	5861	-21.50	6.24	12	0.97	-816.00	2812.00	19540	20240617	-10.24	7800	20231031	124.87	19540	-10.24	20240617	8070	117.35	20240118	19540	-10.24	20240617	7800	124.87	20231031	2.82	N	059090	500	167 억	2776779	N	N	163	N	N
74	20240617	160528	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16810	-90	5	-0.53	146840009980	8081851	951.27	17100	19540	16350	21950	11830	16900	18169.21	8.07	110621	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	5617	-20.60	5.98	12	24.19	-816.00	2812.00	19540	20240617	-13.97	7800	20231031	115.51	19540	-13.97	20240617	8070	108.30	20240118	19540	-13.97	20240617	7800	115.51	20231031	2.80	N	059090	500	167 억	2695991	N	N	163	N	N
75	20240617	150532	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16890	-10	5	-0.06	144781333790	7959436	936.86	17100	19540	16350	21950	11830	16900	18189.90	8.07	98582	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	5644	-20.70	6.01	12	23.82	-816.00	2812.00	19540	20240617	-13.56	7800	20231031	116.54	19540	-13.56	20240617	8070	109.29	20240118	19540	-13.56	20240617	7800	116.54	20231031	2.80	N	059090	500	167 억	2695991	N	N	278	N	N
76	20240617	140526	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16960	60	2	0.36	140771189960	7722943	909.02	17100	19540	16350	21950	11830	16900	18227.66	8.07	123792	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	5667	-20.78	6.03	12	23.11	-816.00	2812.00	19540	20240617	-13.20	7800	20231031	117.44	19540	-13.20	20240617	8070	110.16	20240118	19540	-13.20	20240617	7800	117.44	20231031	2.80	N	059090	500	167 억	2695991	N	N	278	N	N
77	20240617	130526	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17250	350	2	2.07	136282455590	7457991	877.84	17100	19540	16350	21950	11830	16900	18273.35	8.07	114914	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	5764	-21.14	6.13	12	22.32	-816.00	2812.00	19540	20240617	-11.72	7800	20231031	121.15	19540	-11.72	20240617	8070	113.75	20240118	19540	-11.72	20240617	7800	121.15	20231031	2.80	N	059090	500	167 억	2695991	N	N	278	N	N
78	20240617	120528	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16610	-290	5	-1.72	127261689860	6925419	815.15	17100	19540	16350	21950	11830	16900	18376.03	8.07	140389	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	5551	-20.36	5.91	12	20.72	-816.00	2812.00	19540	20240617	-14.99	7800	20231031	112.95	19540	-14.99	20240617	8070	105.82	20240118	19540	-14.99	20240617	7800	112.95	20231031	2.80	N	059090	500	167 억	2695991	N	N	278	N	N
79	20240617	110523	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17990	1090	2	6.45	100852451910	5379239	633.16	17100	19540	16990	21950	11830	16900	18748.46	8.07	388676	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	6012	-22.05	6.40	12	16.10	-816.00	2812.00	19540	20240617	-7.93	7800	20231031	130.64	19540	-7.93	20240617	8070	122.92	20240118	19540	-7.93	20240617	7800	130.64	20231031	2.80	N	059090	500	167 억	2695991	N	N	278	N	N
80	20240617	100525	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19010	2110	2	12.49	56867927690	3064040	360.65	17100	19200	16990	21950	11830	16900	18559.79	8.07	380784	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	6353	-23.30	6.76	12	9.17	-816.00	2812.00	19200	20240617	-0.99	7800	20231031	143.72	19200	-0.99	20240617	8070	135.56	20240118	19200	-0.99	20240617	7800	143.72	20231031	2.80	N	059090	500	167 억	2695991	N	N	278	N	N
81	20240617	090527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17440	540	2	3.20	1661852650	96415	11.35	17100	17440	16990	21950	11830	16900	17236.46	8.07	25194	17600	17250	16780	16430	15960	17015	16195	167	5050	500	12160	10	1	33416778	5828	-21.37	6.20	12	0.29	-816.00	2812.00	18250	20240528	-4.44	7800	20231031	123.59	18250	-4.44	20240528	8070	116.11	20240118	18250	-4.44	20240528	7800	123.59	20231031	2.80	N	059090	500	167 억	2695991	N	N	278	N	N
82	20240614	160442	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-50	5	-0.29	13980463900	836526	54.79	17010	17130	16310	22000	11870	16950	16712.29	7.95	-45969	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5647	-20.71	6.01	12	2.50	-816.00	2812.00	18250	20240528	-7.40	7800	20231031	116.67	18250	-7.40	20240528	8070	109.42	20240118	18250	-7.40	20240528	7800	116.67	20231031	2.71	N	059090	500	167 억	2656565	N	N	278	N	N
83	20240614	150444	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-50	5	-0.29	13201650240	790499	51.78	17010	17130	16310	22000	11870	16950	16700.23	7.95	-35391	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5647	-20.71	6.01	12	2.37	-816.00	2812.00	18250	20240528	-7.40	7800	20231031	116.67	18250	-7.40	20240528	8070	109.42	20240118	18250	-7.40	20240528	7800	116.67	20231031	2.71	N	059090	500	167 억	2656565	N	N	775	N	N
84	20240614	140443	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-50	5	-0.29	10861674760	651795	42.69	17010	17130	16310	22000	11870	16950	16664.01	7.95	-40924	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5647	-20.71	6.01	12	1.95	-816.00	2812.00	18250	20240528	-7.40	7800	20231031	116.67	18250	-7.40	20240528	8070	109.42	20240118	18250	-7.40	20240528	7800	116.67	20231031	2.71	N	059090	500	167 억	2656565	N	N	775	N	N
85	20240614	130443	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	-230	5	-1.36	9297524580	558494	36.58	17010	17130	16310	22000	11870	16950	16647.19	7.95	-36504	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5587	-20.49	5.95	12	1.67	-816.00	2812.00	18250	20240528	-8.38	7800	20231031	114.36	18250	-8.38	20240528	8070	107.19	20240118	18250	-8.38	20240528	7800	114.36	20231031	2.71	N	059090	500	167 억	2656565	N	N	775	N	N
86	20240614	120447	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	-180	5	-1.06	8370694380	502935	32.94	17010	17130	16310	22000	11870	16950	16643.35	7.95	-26653	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5604	-20.55	5.96	12	1.51	-816.00	2812.00	18250	20240528	-8.11	7800	20231031	115.00	18250	-8.11	20240528	8070	107.81	20240118	18250	-8.11	20240528	7800	115.00	20231031	2.71	N	059090	500	167 억	2656565	N	N	775	N	N
87	20240614	110518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-580	5	-3.42	6532616820	392173	25.69	17010	17130	16310	22000	11870	16950	16657.07	7.95	-35639	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5470	-20.06	5.82	12	1.17	-816.00	2812.00	18250	20240528	-10.30	7800	20231031	109.87	18250	-10.30	20240528	8070	102.85	20240118	18250	-10.30	20240528	7800	109.87	20231031	2.71	N	059090	500	167 억	2656565	N	N	775	N	N
88	20240614	100517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-340	5	-2.01	3618052040	214985	14.08	17010	17130	16600	22000	11870	16950	16829.01	7.95	-25849	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5551	-20.36	5.91	12	0.64	-816.00	2812.00	18250	20240528	-8.99	7800	20231031	112.95	18250	-8.99	20240528	8070	105.82	20240118	18250	-8.99	20240528	7800	112.95	20231031	2.71	N	059090	500	167 억	2656565	N	N	775	N	N
89	20240614	090520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17030	80	2	0.47	406604350	23862	1.56	17010	17130	16960	22000	11870	16950	17041.96	7.95	1550	18803	17876	17253	16326	15703	17565	16015	167	5050	500	12200	10	1	33416778	5691	-20.87	6.06	12	0.07	-816.00	2812.00	18250	20240528	-6.68	7800	20231031	118.33	18250	-6.68	20240528	8070	111.03	20240118	18250	-6.68	20240528	7800	118.33	20231031	2.71	N	059090	500	167 억	2656565	N	N	775	N	N
90	20240613	160513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	-490	5	-2.81	26129812840	1511719	150.61	17800	18180	16630	22650	12210	17440	17285.12	8.24	-98622	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5664	-20.77	6.03	12	4.52	-816.00	2812.00	18250	20240528	-7.12	7800	20231031	117.31	18250	-7.12	20240528	8070	110.04	20240118	18250	-7.12	20240528	7800	117.31	20231031	2.67	N	059090	500	167 억	2755005	N	N	773	N	N
91	20240613	150523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17070	-370	5	-2.12	25138555790	1453358	144.79	17800	18180	16630	22650	12210	17440	17296.88	8.24	-92291	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5704	-20.92	6.07	12	4.35	-816.00	2812.00	18250	20240528	-6.47	7800	20231031	118.85	18250	-6.47	20240528	8070	111.52	20240118	18250	-6.47	20240528	7800	118.85	20231031	2.67	N	059090	500	167 억	2755005	N	N	255	N	N
92	20240613	140517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16850	-590	5	-3.38	22701796620	1310389	130.55	17800	18180	16630	22650	12210	17440	17324.47	8.24	-65294	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5631	-20.65	5.99	12	3.92	-816.00	2812.00	18250	20240528	-7.67	7800	20231031	116.03	18250	-7.67	20240528	8070	108.80	20240118	18250	-7.67	20240528	7800	116.03	20231031	2.67	N	059090	500	167 억	2755005	N	N	255	N	N
93	20240613	130517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17150	-290	5	-1.66	17623337270	1008946	100.52	17800	18180	16850	22650	12210	17440	17467.08	8.24	-41574	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5731	-21.02	6.10	12	3.02	-816.00	2812.00	18250	20240528	-6.03	7800	20231031	119.87	18250	-6.03	20240528	8070	112.52	20240118	18250	-6.03	20240528	7800	119.87	20231031	2.67	N	059090	500	167 억	2755005	N	N	255	N	N
94	20240613	120519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17280	-160	5	-0.92	15579597410	889852	88.65	17800	18180	16850	22650	12210	17440	17508.08	8.24	-17586	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5774	-21.18	6.15	12	2.66	-816.00	2812.00	18250	20240528	-5.32	7800	20231031	121.54	18250	-5.32	20240528	8070	114.13	20240118	18250	-5.32	20240528	7800	121.54	20231031	2.67	N	059090	500	167 억	2755005	N	N	255	N	N
95	20240613	110512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17270	-170	5	-0.97	14297135070	815585	81.25	17800	18180	16850	22650	12210	17440	17529.91	8.24	-7191	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5771	-21.16	6.14	12	2.44	-816.00	2812.00	18250	20240528	-5.37	7800	20231031	121.41	18250	-5.37	20240528	8070	114.00	20240118	18250	-5.37	20240528	7800	121.41	20231031	2.67	N	059090	500	167 억	2755005	N	N	255	N	N
96	20240613	100514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17490	50	2	0.29	12077892730	687779	68.52	17800	18180	16850	22650	12210	17440	17560.72	8.24	2158	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5845	-21.43	6.22	12	2.06	-816.00	2812.00	18250	20240528	-4.16	7800	20231031	124.23	18250	-4.16	20240528	8070	116.73	20240118	18250	-4.16	20240528	7800	124.23	20231031	2.67	N	059090	500	167 억	2755005	N	N	255	N	N
97	20240613	090519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17830	390	2	2.24	3456952670	192407	19.17	17800	18180	17780	22650	12210	17440	17966.88	8.24	-10744	18046	17742	17216	16912	16386	17895	17065	167	5210	500	12550	10	1	33416778	5958	-21.85	6.34	12	0.58	-816.00	2812.00	18250	20240528	-2.30	7800	20231031	128.59	18250	-2.30	20240528	8070	120.94	20240118	18250	-2.30	20240528	7800	128.59	20231031	2.67	N	059090	500	167 억	2755005	N	N	255	N	N
98	20240612	160509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17440	250	2	1.45	16834937200	980693	69.04	17110	17520	16690	22300	12040	17190	17165.88	8.24	-3374	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5828	-21.37	6.20	12	2.93	-816.00	2812.00	18250	20240528	-4.44	7800	20231031	123.59	18250	-4.44	20240528	8070	116.11	20240118	18250	-4.44	20240528	7800	123.59	20231031	2.69	N	059090	500	167 억	2753162	N	N	255	N	N
99	20240612	150517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17510	320	2	1.86	15937671890	929348	65.43	17110	17520	16690	22300	12040	17190	17149.30	8.24	-3000	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5851	-21.46	6.23	12	2.78	-816.00	2812.00	18250	20240528	-4.05	7800	20231031	124.49	18250	-4.05	20240528	8070	116.98	20240118	18250	-4.05	20240528	7800	124.49	20231031	2.69	N	059090	500	167 억	2753162	N	N	161	N	N
100	20240612	140513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17340	150	2	0.87	11434193330	671284	47.26	17110	17500	16690	22300	12040	17190	17033.27	8.24	328	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5794	-21.25	6.17	12	2.01	-816.00	2812.00	18250	20240528	-4.99	7800	20231031	122.31	18250	-4.99	20240528	8070	114.87	20240118	18250	-4.99	20240528	7800	122.31	20231031	2.69	N	059090	500	167 억	2753162	N	N	161	N	N
101	20240612	130512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17250	60	2	0.35	9395217200	552890	38.92	17110	17500	16690	22300	12040	17190	16992.85	8.24	-7120	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5764	-21.14	6.13	12	1.65	-816.00	2812.00	18250	20240528	-5.48	7800	20231031	121.15	18250	-5.48	20240528	8070	113.75	20240118	18250	-5.48	20240528	7800	121.15	20231031	2.69	N	059090	500	167 억	2753162	N	N	161	N	N
102	20240612	120511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16860	-330	5	-1.92	8206333820	483142	34.01	17110	17500	16690	22300	12040	17190	16985.26	8.24	-26222	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5634	-20.66	6.00	12	1.45	-816.00	2812.00	18250	20240528	-7.62	7800	20231031	116.15	18250	-7.62	20240528	8070	108.92	20240118	18250	-7.62	20240528	7800	116.15	20231031	2.69	N	059090	500	167 억	2753162	N	N	161	N	N
103	20240612	110509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	-190	5	-1.11	7202924350	423831	29.84	17110	17500	16690	22300	12040	17190	16994.70	8.24	-28925	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5681	-20.83	6.05	12	1.27	-816.00	2812.00	18250	20240528	-6.85	7800	20231031	117.95	18250	-6.85	20240528	8070	110.66	20240118	18250	-6.85	20240528	7800	117.95	20231031	2.69	N	059090	500	167 억	2753162	N	N	161	N	N
104	20240612	100512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17070	-120	5	-0.70	5716941070	336534	23.69	17110	17500	16690	22300	12040	17190	16987.58	8.24	-37670	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5704	-20.92	6.07	12	1.01	-816.00	2812.00	18250	20240528	-6.47	7800	20231031	118.85	18250	-6.47	20240528	8070	111.52	20240118	18250	-6.47	20240528	7800	118.85	20231031	2.69	N	059090	500	167 억	2753162	N	N	161	N	N
105	20240612	090512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16930	-260	5	-1.51	998692130	58861	4.14	17110	17110	16820	22300	12040	17190	16966.15	8.24	-14297	17976	17582	17116	16722	16256	17350	16490	167	5110	500	12370	10	1	33416778	5657	-20.75	6.02	12	0.18	-816.00	2812.00	18250	20240528	-7.23	7800	20231031	117.05	18250	-7.23	20240528	8070	109.79	20240118	18250	-7.23	20240528	7800	117.05	20231031	2.69	N	059090	500	167 억	2753162	N	N	161	N	N
106	20240610	160506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	1430	2	9.10	38281970140	2292112	129.78	15870	17230	15850	20400	11000	15710	16701.11	8.24	59763	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5728	-21.00	6.10	12	6.86	-816.00	2812.00	18250	20240528	-6.08	7800	20231031	119.74	18250	-6.08	20240528	8070	112.39	20240118	18250	-6.08	20240528	7800	119.74	20231031	2.69	N	059090	500	167 억	2753952	N	N	275	N	N
107	20240610	150512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17090	1380	2	8.78	34838702960	2091234	118.41	15870	17100	15850	20400	11000	15710	16659.40	8.24	95572	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5711	-20.94	6.08	12	6.26	-816.00	2812.00	18250	20240528	-6.36	7800	20231031	119.10	18250	-6.36	20240528	8070	111.77	20240118	18250	-6.36	20240528	7800	119.10	20231031	2.69	N	059090	500	167 억	2753952	N	N	39	N	N
108	20240610	140508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16920	1210	2	7.70	27829602930	1678523	95.04	15870	16940	15850	20400	11000	15710	16579.82	8.24	92899	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5654	-20.74	6.02	12	5.02	-816.00	2812.00	18250	20240528	-7.29	7800	20231031	116.92	18250	-7.29	20240528	8070	109.67	20240118	18250	-7.29	20240528	7800	116.92	20231031	2.69	N	059090	500	167 억	2753952	N	N	39	N	N
109	20240610	130507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16590	880	2	5.60	22674803180	1370932	77.62	15870	16900	15850	20400	11000	15710	16539.70	8.24	55846	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5544	-20.33	5.90	12	4.10	-816.00	2812.00	18250	20240528	-9.10	7800	20231031	112.69	18250	-9.10	20240528	8070	105.58	20240118	18250	-9.10	20240528	7800	112.69	20231031	2.69	N	059090	500	167 억	2753952	N	N	39	N	N
110	20240610	120509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16580	870	2	5.54	21048252840	1272932	72.08	15870	16900	15850	20400	11000	15710	16535.25	8.24	72448	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5541	-20.32	5.90	12	3.81	-816.00	2812.00	18250	20240528	-9.15	7800	20231031	112.56	18250	-9.15	20240528	8070	105.45	20240118	18250	-9.15	20240528	7800	112.56	20231031	2.69	N	059090	500	167 억	2753952	N	N	39	N	N
111	20240610	110511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	1010	2	6.43	19458769200	1177175	66.65	15870	16900	15850	20400	11000	15710	16530.06	8.24	69925	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5587	-20.49	5.95	12	3.52	-816.00	2812.00	18250	20240528	-8.38	7800	20231031	114.36	18250	-8.38	20240528	8070	107.19	20240118	18250	-8.38	20240528	7800	114.36	20231031	2.69	N	059090	500	167 억	2753952	N	N	39	N	N
112	20240610	100507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16760	1050	2	6.68	15949613000	966682	54.73	15870	16900	15850	20400	11000	15710	16499.34	8.24	88323	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5601	-20.54	5.96	12	2.89	-816.00	2812.00	18250	20240528	-8.16	7800	20231031	114.87	18250	-8.16	20240528	8070	107.68	20240118	18250	-8.16	20240528	7800	114.87	20231031	2.69	N	059090	500	167 억	2753952	N	N	39	N	N
113	20240610	090513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16110	400	2	2.55	1130346140	70748	4.01	15870	16150	15850	20400	11000	15710	15977.08	8.24	-787	16810	16260	15790	15240	14770	16535	15515	167	4690	500	11310	10	1	33416778	5383	-19.74	5.73	12	0.21	-816.00	2812.00	18250	20240528	-11.73	7800	20231031	106.54	18250	-11.73	20240528	8070	99.63	20240118	18250	-11.73	20240528	7800	106.54	20231031	2.69	N	059090	500	167 억	2753952	N	N	39	N	N
114	20240607	160523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15710	190	2	1.22	27668346480	1742586	257.94	15700	16340	15320	20150	10870	15520	15878.12	8.45	-70194	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5250	-19.25	5.59	12	5.21	-816.00	2812.00	18250	20240528	-13.92	7800	20231031	101.41	18250	-13.92	20240528	8070	94.67	20240118	18250	-13.92	20240528	7800	101.41	20231031	2.71	N	059090	500	167 억	2822426	N	N	39	N	N
115	20240607	150528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15810	290	2	1.87	26616213620	1675695	248.03	15700	16340	15320	20150	10870	15520	15883.69	8.45	-49070	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5283	-19.38	5.62	12	5.01	-816.00	2812.00	18250	20240528	-13.37	7800	20231031	102.69	18250	-13.37	20240528	8070	95.91	20240118	18250	-13.37	20240528	7800	102.69	20231031	2.71	N	059090	500	167 억	2822426	N	N	34	N	N
116	20240607	140525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15820	300	2	1.93	23739792740	1494057	221.15	15700	16340	15320	20150	10870	15520	15889.48	8.45	-10348	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5287	-19.39	5.63	12	4.47	-816.00	2812.00	18250	20240528	-13.32	7800	20231031	102.82	18250	-13.32	20240528	8070	96.03	20240118	18250	-13.32	20240528	7800	102.82	20231031	2.71	N	059090	500	167 억	2822426	N	N	34	N	N
117	20240607	130520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	120	2	0.77	20703666930	1300370	192.48	15700	16340	15320	20150	10870	15520	15921.37	8.45	-24443	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5226	-19.17	5.56	12	3.89	-816.00	2812.00	18250	20240528	-14.30	7800	20231031	100.51	18250	-14.30	20240528	8070	93.80	20240118	18250	-14.30	20240528	7800	100.51	20231031	2.71	N	059090	500	167 억	2822426	N	N	34	N	N
118	20240607	120524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15590	70	2	0.45	17486104660	1095104	162.10	15700	16340	15320	20150	10870	15520	15967.53	8.45	18785	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5210	-19.11	5.54	12	3.28	-816.00	2812.00	18250	20240528	-14.58	7800	20231031	99.87	18250	-14.58	20240528	8070	93.18	20240118	18250	-14.58	20240528	7800	99.87	20231031	2.71	N	059090	500	167 억	2822426	N	N	34	N	N
119	20240607	110522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16020	500	2	3.22	14021227590	876025	129.67	15700	16340	15320	20150	10870	15520	16005.51	8.45	77836	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5353	-19.63	5.70	12	2.62	-816.00	2812.00	18250	20240528	-12.22	7800	20231031	105.38	18250	-12.22	20240528	8070	98.51	20240118	18250	-12.22	20240528	7800	105.38	20231031	2.71	N	059090	500	167 억	2822426	N	N	34	N	N
120	20240607	100523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16000	480	2	3.09	8423535030	531345	78.65	15700	16250	15320	20150	10870	15520	15853.23	8.45	79972	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5347	-19.61	5.69	12	1.59	-816.00	2812.00	18250	20240528	-12.33	7800	20231031	105.13	18250	-12.33	20240528	8070	98.27	20240118	18250	-12.33	20240528	7800	105.13	20231031	2.71	N	059090	500	167 억	2822426	N	N	34	N	N
121	20240607	090522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15500	-20	5	-0.13	805469750	51775	7.66	15700	15720	15390	20150	10870	15520	15557.12	8.45	1367	16660	16090	15770	15200	14880	15930	15040	167	4630	500	11170	10	1	33416778	5180	-19.00	5.51	12	0.15	-816.00	2812.00	18250	20240528	-15.07	7800	20231031	98.72	18250	-15.07	20240528	8070	92.07	20240118	18250	-15.07	20240528	7800	98.72	20231031	2.71	N	059090	500	167 억	2822426	N	N	34	N	N
122	20240605	160520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15520	-480	5	-3.00	10533827070	668118	102.97	16140	16340	15450	20800	11200	16000	15767.88	8.43	7413	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5186	-19.02	5.52	12	2.00	-816.00	2812.00	18250	20240528	-14.96	7800	20231031	98.97	18250	-14.96	20240528	8070	92.32	20240118	18250	-14.96	20240528	7800	98.97	20231031	2.78	N	059090	500	167 억	2815899	N	N	1	N	N
123	20240605	150518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	-370	5	-2.31	9730917910	616515	95.01	16140	16340	15450	20800	11200	16000	15783.75	8.43	3637	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5223	-19.15	5.56	12	1.84	-816.00	2812.00	18250	20240528	-14.36	7800	20231031	100.38	18250	-14.36	20240528	8070	93.68	20240118	18250	-14.36	20240528	7800	100.38	20231031	2.78	N	059090	500	167 억	2815899	N	N	14	N	N
124	20240605	140520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15800	-200	5	-1.25	8313049840	526055	81.07	16140	16340	15450	20800	11200	16000	15802.62	8.43	1189	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5280	-19.36	5.62	12	1.57	-816.00	2812.00	18250	20240528	-13.42	7800	20231031	102.56	18250	-13.42	20240528	8070	95.79	20240118	18250	-13.42	20240528	7800	102.56	20231031	2.78	N	059090	500	167 억	2815899	N	N	14	N	N
125	20240605	130521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15750	-250	5	-1.56	7802248860	493708	76.09	16140	16340	15450	20800	11200	16000	15803.37	8.43	-3278	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5263	-19.30	5.60	12	1.48	-816.00	2812.00	18250	20240528	-13.70	7800	20231031	101.92	18250	-13.70	20240528	8070	95.17	20240118	18250	-13.70	20240528	7800	101.92	20231031	2.78	N	059090	500	167 억	2815899	N	N	14	N	N
126	20240605	120520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15820	-180	5	-1.12	7356575260	465450	71.73	16140	16340	15450	20800	11200	16000	15805.30	8.43	305	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5287	-19.39	5.63	12	1.39	-816.00	2812.00	18250	20240528	-13.32	7800	20231031	102.82	18250	-13.32	20240528	8070	96.03	20240118	18250	-13.32	20240528	7800	102.82	20231031	2.78	N	059090	500	167 억	2815899	N	N	14	N	N
127	20240605	110521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15830	-170	5	-1.06	6727279340	425667	65.60	16140	16340	15450	20800	11200	16000	15804.09	8.43	-4846	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5290	-19.40	5.63	12	1.27	-816.00	2812.00	18250	20240528	-13.26	7800	20231031	102.95	18250	-13.26	20240528	8070	96.16	20240118	18250	-13.26	20240528	7800	102.95	20231031	2.78	N	059090	500	167 억	2815899	N	N	14	N	N
128	20240605	100521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15470	-530	5	-3.31	5243878420	331045	51.02	16140	16340	15450	20800	11200	16000	15840.38	8.43	-44014	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5170	-18.96	5.50	12	0.99	-816.00	2812.00	18250	20240528	-15.23	7800	20231031	98.33	18250	-15.23	20240528	8070	91.70	20240118	18250	-15.23	20240528	7800	98.33	20231031	2.78	N	059090	500	167 억	2815899	N	N	14	N	N
129	20240605	090520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16010	10	2	0.06	334777210	20855	3.21	16140	16140	15970	20800	11200	16000	16052.61	8.43	-1287	16820	16410	16130	15720	15440	16270	15580	167	4800	500	11520	10	1	33416778	5350	-19.62	5.69	12	0.06	-816.00	2812.00	18250	20240528	-12.27	7800	20231031	105.26	18250	-12.27	20240528	8070	98.39	20240118	18250	-12.27	20240528	7800	105.26	20231031	2.78	N	059090	500	167 억	2815899	N	N	14	N	N
130	20240604	160516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16000	-150	5	-0.93	10101042200	626946	38.35	16420	16540	15850	20950	11310	16150	16111.94	8.51	-6371	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5347	-19.61	5.69	12	1.88	-816.00	2812.00	18250	20240528	-12.33	7800	20231031	105.13	18250	-12.33	20240528	8070	98.27	20240118	18250	-12.33	20240528	7800	105.13	20231031	2.75	N	059090	500	167 억	2843834	N	N	14	N	N
131	20240604	150516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16060	-90	5	-0.56	9548560170	592527	36.25	16420	16540	15850	20950	11310	16150	16114.98	8.51	-13599	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5367	-19.68	5.71	12	1.77	-816.00	2812.00	18250	20240528	-12.00	7800	20231031	105.90	18250	-12.00	20240528	8070	99.01	20240118	18250	-12.00	20240528	7800	105.90	20231031	2.75	N	059090	500	167 억	2843834	N	N	121	N	N
132	20240604	140518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15910	-240	5	-1.49	8329136820	516721	31.61	16420	16540	15850	20950	11310	16150	16119.21	8.51	-22822	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5317	-19.50	5.66	12	1.55	-816.00	2812.00	18250	20240528	-12.82	7800	20231031	103.97	18250	-12.82	20240528	8070	97.15	20240118	18250	-12.82	20240528	7800	103.97	20231031	2.75	N	059090	500	167 억	2843834	N	N	121	N	N
133	20240604	130516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16010	-140	5	-0.87	7179057800	444492	27.19	16420	16540	15900	20950	11310	16150	16151.15	8.51	-10847	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5350	-19.62	5.69	12	1.33	-816.00	2812.00	18250	20240528	-12.27	7800	20231031	105.26	18250	-12.27	20240528	8070	98.39	20240118	18250	-12.27	20240528	7800	105.26	20231031	2.75	N	059090	500	167 억	2843834	N	N	121	N	N
134	20240604	120514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15960	-190	5	-1.18	6543376010	404647	24.76	16420	16540	15900	20950	11310	16150	16170.58	8.51	-12379	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5333	-19.56	5.68	12	1.21	-816.00	2812.00	18250	20240528	-12.55	7800	20231031	104.62	18250	-12.55	20240528	8070	97.77	20240118	18250	-12.55	20240528	7800	104.62	20231031	2.75	N	059090	500	167 억	2843834	N	N	121	N	N
135	20240604	110512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16090	-60	5	-0.37	5695707970	351707	21.52	16420	16540	15900	20950	11310	16150	16194.47	8.51	-10324	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5377	-19.72	5.72	12	1.05	-816.00	2812.00	18250	20240528	-11.84	7800	20231031	106.28	18250	-11.84	20240528	8070	99.38	20240118	18250	-11.84	20240528	7800	106.28	20231031	2.75	N	059090	500	167 억	2843834	N	N	121	N	N
136	20240604	100515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	30	2	0.19	4747381570	292909	17.92	16420	16540	15900	20950	11310	16150	16207.70	8.51	-8942	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5407	-19.83	5.75	12	0.88	-816.00	2812.00	18250	20240528	-11.34	7800	20231031	107.44	18250	-11.34	20240528	8070	100.50	20240118	18250	-11.34	20240528	7800	107.44	20231031	2.75	N	059090	500	167 억	2843834	N	N	121	N	N
137	20240604	090515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	120	2	0.74	1116784720	68077	4.16	16420	16540	16240	20950	11310	16150	16404.73	8.51	-4641	17570	16860	16030	15320	14490	16445	14905	167	4800	500	11620	10	1	33416778	5437	-19.94	5.79	12	0.20	-816.00	2812.00	18250	20240528	-10.85	7800	20231031	108.59	18250	-10.85	20240528	8070	101.61	20240118	18250	-10.85	20240528	7800	108.59	20231031	2.75	N	059090	500	167 억	2843834	N	N	121	N	N
138	20240603	160509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16150	-370	5	-2.24	25441981030	1604524	122.42	16360	16740	15200	21450	11570	16520	15855.65	8.29	73636	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5397	-19.79	5.74	12	4.80	-816.00	2812.00	18250	20240528	-11.51	7800	20231031	107.05	18250	-11.51	20240528	8070	100.12	20240118	18250	-11.51	20240528	7800	107.05	20231031	2.72	N	059090	500	167 억	2771670	N	N	121	N	N
139	20240603	150511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16170	-350	5	-2.12	24754807990	1561988	119.18	16360	16740	15200	21450	11570	16520	15847.56	8.29	68109	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5403	-19.82	5.75	12	4.67	-816.00	2812.00	18250	20240528	-11.40	7800	20231031	107.31	18250	-11.40	20240528	8070	100.37	20240118	18250	-11.40	20240528	7800	107.31	20231031	2.72	N	059090	500	167 억	2771670	N	N	6	N	N
140	20240603	140508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-270	5	-1.63	23354288580	1475621	112.59	16360	16740	15200	21450	11570	16520	15825.98	8.29	69414	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5430	-19.91	5.78	12	4.42	-816.00	2812.00	18250	20240528	-10.96	7800	20231031	108.33	18250	-10.96	20240528	8070	101.36	20240118	18250	-10.96	20240528	7800	108.33	20231031	2.72	N	059090	500	167 억	2771670	N	N	6	N	N
141	20240603	130510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16100	-420	5	-2.54	21685045710	1372398	104.71	16360	16740	15200	21450	11570	16520	15799.98	8.29	67153	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5380	-19.73	5.73	12	4.11	-816.00	2812.00	18250	20240528	-11.78	7800	20231031	106.41	18250	-11.78	20240528	8070	99.50	20240118	18250	-11.78	20240528	7800	106.41	20231031	2.72	N	059090	500	167 억	2771670	N	N	6	N	N
142	20240603	120510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	-480	5	-2.91	20150786380	1276928	97.43	16360	16740	15200	21450	11570	16520	15779.72	8.29	52477	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5360	-19.66	5.70	12	3.82	-816.00	2812.00	18250	20240528	-12.11	7800	20231031	105.64	18250	-12.11	20240528	8070	98.76	20240118	18250	-12.11	20240528	7800	105.64	20231031	2.72	N	059090	500	167 억	2771670	N	N	6	N	N
143	20240603	110507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15530	-990	5	-5.99	17018434250	1080140	82.41	16360	16740	15200	21450	11570	16520	15754.60	8.29	-27280	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5190	-19.03	5.52	12	3.23	-816.00	2812.00	18250	20240528	-14.90	7800	20231031	99.10	18250	-14.90	20240528	8070	92.44	20240118	18250	-14.90	20240528	7800	99.10	20231031	2.72	N	059090	500	167 억	2771670	N	N	6	N	N
144	20240603	100505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15350	-1170	5	-7.08	11846672490	746412	56.95	16360	16740	15350	21450	11570	16520	15870.06	8.29	-59466	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5129	-18.81	5.46	12	2.23	-816.00	2812.00	18250	20240528	-15.89	7800	20231031	96.79	18250	-15.89	20240528	8070	90.21	20240118	18250	-15.89	20240528	7800	96.79	20231031	2.72	N	059090	500	167 억	2771670	N	N	6	N	N
145	20240603	090504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	150	2	0.91	1003072160	60897	4.65	16360	16690	16320	21450	11570	16520	16470.28	8.29	-4705	17320	16920	16510	16110	15700	17120	16310	167	4930	500	11890	10	1	33416778	5571	-20.43	5.93	12	0.18	-816.00	2812.00	18250	20240528	-8.66	7800	20231031	113.72	18250	-8.66	20240528	8070	106.57	20240118	18250	-8.66	20240528	7800	113.72	20231031	2.72	N	059090	500	167 억	2771670	N	N	6	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History