KissMeData/083310/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	160708	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15600	480	2	3.17	1501045960	97795	124.38	15120	15620	15120	19650	10590	15120	15348.89	4.24	1903	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2778	5.19	1.02	12	0.55	3003.00	15323.00	35150	20230904	-55.62	15120	20240628	3.17	24450	-36.20	20240223	15120	3.17	20240628	35150	-55.62	20230904	15120	3.17	20240628	4.37	N	083310	500	89 억	755145	N	N	3	N	N
3	20240628	150720	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15490	370	2	2.45	1410692960	91978	116.98	15120	15620	15120	19650	10590	15120	15337.30	4.24	2534	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2759	5.16	1.01	12	0.52	3003.00	15323.00	35150	20230904	-55.93	15120	20240628	2.45	24450	-36.65	20240223	15120	2.45	20240628	35150	-55.93	20230904	15120	2.45	20240628	4.37	N	083310	500	89 억	755145	N	N	4	N	N
4	20240628	140719	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15400	280	2	1.85	888932660	58278	74.12	15120	15450	15120	19650	10590	15120	15253.33	4.24	4871	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2743	5.13	1.01	12	0.33	3003.00	15323.00	35150	20230904	-56.19	15120	20240628	1.85	24450	-37.01	20240223	15120	1.85	20240628	35150	-56.19	20230904	15120	1.85	20240628	4.37	N	083310	500	89 억	755145	N	N	4	N	N
5	20240628	130719	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15240	120	2	0.79	631461120	41497	52.78	15120	15330	15120	19650	10590	15120	15217.04	4.24	2692	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2714	5.07	0.99	12	0.23	3003.00	15323.00	35150	20230904	-56.64	15120	20240628	0.79	24450	-37.67	20240223	15120	0.79	20240628	35150	-56.64	20230904	15120	0.79	20240628	4.37	N	083310	500	89 억	755145	N	N	4	N	N
6	20240628	120718	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15230	110	2	0.73	572655710	37639	47.87	15120	15330	15120	19650	10590	15120	15214.44	4.24	1166	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2712	5.07	0.99	12	0.21	3003.00	15323.00	35150	20230904	-56.67	15120	20240628	0.73	24450	-37.71	20240223	15120	0.73	20240628	35150	-56.67	20230904	15120	0.73	20240628	4.37	N	083310	500	89 억	755145	N	N	4	N	N
7	20240628	110707	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15200	80	2	0.53	478981620	31480	40.04	15120	15330	15120	19650	10590	15120	15215.44	4.24	-1179	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2707	5.06	0.99	12	0.18	3003.00	15323.00	35150	20230904	-56.76	15120	20240628	0.53	24450	-37.83	20240223	15120	0.53	20240628	35150	-56.76	20230904	15120	0.53	20240628	4.37	N	083310	500	89 억	755145	N	N	4	N	N
8	20240628	100704	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15220	100	2	0.66	380778670	25010	31.81	15120	15330	15120	19650	10590	15120	15225.08	4.24	-1833	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2711	5.07	0.99	12	0.14	3003.00	15323.00	35150	20230904	-56.70	15120	20240628	0.66	24450	-37.75	20240223	15120	0.66	20240628	35150	-56.70	20230904	15120	0.66	20240628	4.37	N	083310	500	89 억	755145	N	N	4	N	N
9	20240628	090705	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15140	20	2	0.13	47566460	3142	4.00	15120	15190	15120	19650	10590	15120	15138.95	4.24	330	15533	15326	15223	15016	14913	15275	14965	89	4530	500	10580	10	1	17810033	2696	5.04	0.99	12	0.02	3003.00	15323.00	35150	20230904	-56.93	15120	20240628	0.13	24450	-38.08	20240223	15120	0.13	20240628	35150	-56.93	20230904	15120	0.13	20240628	4.37	N	083310	500	89 억	755145	N	N	4	N	N
10	20240627	160659	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15120	-330	5	-2.14	1184967050	77834	72.54	15430	15430	15120	20050	10820	15450	15224.97	4.28	-7146	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2693	5.03	0.99	12	0.44	3003.00	15323.00	35150	20230904	-56.98	15120	20240627	0.00	24450	-38.16	20240223	15120	0.00	20240627	35150	-56.98	20230904	15120	0.00	20240627	4.32	N	083310	500	89 억	762277	N	N	4	N	N
11	20240627	150706	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15170	-280	5	-1.81	1048041320	68786	64.11	15430	15430	15140	20050	10820	15450	15236.06	4.28	-7827	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2702	5.05	0.99	12	0.39	3003.00	15323.00	35150	20230904	-56.84	15140	20240627	0.20	24450	-37.96	20240223	15140	0.20	20240627	35150	-56.84	20230904	15140	0.20	20240627	4.32	N	083310	500	89 억	762277	N	N	17	N	N
12	20240627	140703	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15180	-270	5	-1.75	969315650	63596	59.27	15430	15430	15140	20050	10820	15450	15241.56	4.28	-7468	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2704	5.05	0.99	12	0.36	3003.00	15323.00	35150	20230904	-56.81	15140	20240627	0.26	24450	-37.91	20240223	15140	0.26	20240627	35150	-56.81	20230904	15140	0.26	20240627	4.32	N	083310	500	89 억	762277	N	N	17	N	N
13	20240627	130703	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15150	-300	5	-1.94	880738740	57754	53.83	15430	15430	15140	20050	10820	15450	15249.61	4.28	-7705	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2698	5.04	0.99	12	0.32	3003.00	15323.00	35150	20230904	-56.90	15140	20240627	0.07	24450	-38.04	20240223	15140	0.07	20240627	35150	-56.90	20230904	15140	0.07	20240627	4.32	N	083310	500	89 억	762277	N	N	17	N	N
14	20240627	120705	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15200	-250	5	-1.62	694084690	45450	42.36	15430	15430	15190	20050	10820	15450	15271.14	4.28	-8860	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2707	5.06	0.99	12	0.26	3003.00	15323.00	35150	20230904	-56.76	15190	20240627	0.07	24450	-37.83	20240223	15190	0.07	20240627	35150	-56.76	20230904	15190	0.07	20240627	4.32	N	083310	500	89 억	762277	N	N	17	N	N
15	20240627	110705	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15210	-240	5	-1.55	540295290	35333	32.93	15430	15430	15200	20050	10820	15450	15291.23	4.28	-8983	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2709	5.06	0.99	12	0.20	3003.00	15323.00	35150	20230904	-56.73	15200	20240627	0.07	24450	-37.79	20240223	15200	0.07	20240627	35150	-56.73	20230904	15200	0.07	20240627	4.32	N	083310	500	89 억	762277	N	N	17	N	N
16	20240627	100704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15280	-170	5	-1.10	321714910	20997	19.57	15430	15430	15220	20050	10820	15450	15321.55	4.28	-4628	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2721	5.09	1.00	12	0.12	3003.00	15323.00	35150	20230904	-56.53	15210	20240625	0.46	24450	-37.51	20240223	15210	0.46	20240625	35150	-56.53	20230904	15210	0.46	20240625	4.32	N	083310	500	89 억	762277	N	N	17	N	N
17	20240627	090703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15300	-150	5	-0.97	111675010	7280	6.79	15430	15430	15270	20050	10820	15450	15339.00	4.28	-4382	15783	15616	15423	15256	15063	15520	15160	89	4600	500	10810	10	1	17810033	2725	5.09	1.00	12	0.04	3003.00	15323.00	35150	20230904	-56.47	15210	20240625	0.59	24450	-37.42	20240223	15210	0.59	20240625	35150	-56.47	20230904	15210	0.59	20240625	4.32	N	083310	500	89 억	762277	N	N	17	N	N
18	20240626	160701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15450	-40	5	-0.26	1641626440	106756	97.03	15510	15590	15230	20100	10850	15490	15376.78	4.23	9722	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2752	5.14	1.01	12	0.60	3003.00	15323.00	35150	20230904	-56.05	15210	20240625	1.58	24450	-36.81	20240223	15210	1.58	20240625	35150	-56.05	20230904	15210	1.58	20240625	4.38	N	083310	500	89 억	752555	N	N	17	N	N
19	20240626	150703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15480	-10	5	-0.06	1546205600	100586	91.42	15510	15590	15230	20100	10850	15490	15371.70	4.23	10083	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2757	5.15	1.01	12	0.56	3003.00	15323.00	35150	20230904	-55.96	15210	20240625	1.78	24450	-36.69	20240223	15210	1.78	20240625	35150	-55.96	20230904	15210	1.78	20240625	4.38	N	083310	500	89 억	752555	N	N	10	N	N
20	20240626	140702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15510	20	2	0.13	1453829730	94628	86.01	15510	15590	15230	20100	10850	15490	15363.32	4.23	9864	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2762	5.16	1.01	12	0.53	3003.00	15323.00	35150	20230904	-55.87	15210	20240625	1.97	24450	-36.56	20240223	15210	1.97	20240625	35150	-55.87	20230904	15210	1.97	20240625	4.38	N	083310	500	89 억	752555	N	N	10	N	N
21	20240626	130703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15320	-170	5	-1.10	1082038550	70562	64.13	15510	15590	15230	20100	10850	15490	15334.06	4.23	2883	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2728	5.10	1.00	12	0.40	3003.00	15323.00	35150	20230904	-56.42	15210	20240625	0.72	24450	-37.34	20240223	15210	0.72	20240625	35150	-56.42	20230904	15210	0.72	20240625	4.38	N	083310	500	89 억	752555	N	N	10	N	N
22	20240626	120703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15270	-220	5	-1.42	828930350	53999	49.08	15510	15590	15230	20100	10850	15490	15350.24	4.23	-1404	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2720	5.08	1.00	12	0.30	3003.00	15323.00	35150	20230904	-56.56	15210	20240625	0.39	24450	-37.55	20240223	15210	0.39	20240625	35150	-56.56	20230904	15210	0.39	20240625	4.38	N	083310	500	89 억	752555	N	N	10	N	N
23	20240626	110703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15350	-140	5	-0.90	515093110	33471	30.42	15510	15590	15290	20100	10850	15490	15388.53	4.23	-3012	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2734	5.11	1.00	12	0.19	3003.00	15323.00	35150	20230904	-56.33	15210	20240625	0.92	24450	-37.22	20240223	15210	0.92	20240625	35150	-56.33	20230904	15210	0.92	20240625	4.38	N	083310	500	89 억	752555	N	N	10	N	N
24	20240626	100702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15370	-120	5	-0.77	353044210	22902	20.82	15510	15590	15290	20100	10850	15490	15414.66	4.23	-4937	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2737	5.12	1.00	12	0.13	3003.00	15323.00	35150	20230904	-56.27	15210	20240625	1.05	24450	-37.14	20240223	15210	1.05	20240625	35150	-56.27	20230904	15210	1.05	20240625	4.38	N	083310	500	89 억	752555	N	N	10	N	N
25	20240626	090703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15470	-20	5	-0.13	72742510	4698	4.27	15510	15590	15440	20100	10850	15490	15483.39	4.23	-1778	15890	15690	15450	15250	15010	15790	15350	89	4610	500	10840	10	1	17810033	2755	5.15	1.01	12	0.03	3003.00	15323.00	35150	20230904	-55.99	15210	20240625	1.71	24450	-36.73	20240223	15210	1.71	20240625	35150	-55.99	20230904	15210	1.71	20240625	4.38	N	083310	500	89 억	752555	N	N	10	N	N
26	20240625	160701	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15490	50	2	0.32	1670724810	108674	80.67	15300	15650	15210	20050	10810	15440	15373.15	4.19	6217	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2759	5.16	1.01	12	0.61	3003.00	15323.00	35150	20230904	-55.93	15210	20240625	1.84	24450	-36.65	20240223	15210	1.84	20240625	35150	-55.93	20230904	15210	1.84	20240625	4.46	N	083310	500	89 억	746419	N	N	10	N	N
27	20240625	150658	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15450	10	2	0.06	1509620990	98249	72.93	15300	15650	15210	20050	10810	15440	15365.26	4.19	7761	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2752	5.14	1.01	12	0.55	3003.00	15323.00	35150	20230904	-56.05	15210	20240625	1.58	24450	-36.81	20240223	15210	1.58	20240625	35150	-56.05	20230904	15210	1.58	20240625	4.46	N	083310	500	89 억	746419	N	N	0	N	N
28	20240625	140701	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15420	-20	5	-0.13	1336663820	87048	64.62	15300	15650	15210	20050	10810	15440	15355.48	4.19	8364	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2746	5.13	1.01	12	0.49	3003.00	15323.00	35150	20230904	-56.13	15210	20240625	1.38	24450	-36.93	20240223	15210	1.38	20240625	35150	-56.13	20230904	15210	1.38	20240625	4.46	N	083310	500	89 억	746419	N	N	0	N	N
29	20240625	130702	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15410	-30	5	-0.19	1247940980	81290	60.34	15300	15650	15210	20050	10810	15440	15351.72	4.19	7820	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2745	5.13	1.01	12	0.46	3003.00	15323.00	35150	20230904	-56.16	15210	20240625	1.31	24450	-36.97	20240223	15210	1.31	20240625	35150	-56.16	20230904	15210	1.31	20240625	4.46	N	083310	500	89 억	746419	N	N	0	N	N
30	20240625	120705	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15320	-120	5	-0.78	1120671240	73013	54.20	15300	15650	15210	20050	10810	15440	15348.93	4.19	6683	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2728	5.10	1.00	12	0.41	3003.00	15323.00	35150	20230904	-56.42	15210	20240625	0.72	24450	-37.34	20240223	15210	0.72	20240625	35150	-56.42	20230904	15210	0.72	20240625	4.46	N	083310	500	89 억	746419	N	N	0	N	N
31	20240625	110704	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15380	-60	5	-0.39	891005850	58050	43.09	15300	15650	15210	20050	10810	15440	15348.94	4.19	2654	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2739	5.12	1.00	12	0.33	3003.00	15323.00	35150	20230904	-56.24	15210	20240625	1.12	24450	-37.10	20240223	15210	1.12	20240625	35150	-56.24	20230904	15210	1.12	20240625	4.46	N	083310	500	89 억	746419	N	N	0	N	N
32	20240625	100701	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15290	-150	5	-0.97	668806000	43563	32.34	15300	15650	15210	20050	10810	15440	15352.62	4.19	-2983	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2723	5.09	1.00	12	0.24	3003.00	15323.00	35150	20230904	-56.50	15210	20240625	0.53	24450	-37.46	20240223	15210	0.53	20240625	35150	-56.50	20230904	15210	0.53	20240625	4.46	N	083310	500	89 억	746419	N	N	0	N	N
33	20240625	090701	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15560	120	2	0.78	144682350	9376	6.96	15300	15650	15300	20050	10810	15440	15431.14	4.19	2720	15880	15660	15550	15330	15220	15605	15275	89	4610	500	10800	10	1	17810033	2771	5.18	1.02	12	0.05	3003.00	15323.00	35150	20230904	-55.73	15300	20240625	1.70	24450	-36.36	20240223	15300	1.70	20240625	35150	-55.73	20230904	15300	1.70	20240625	4.46	N	083310	500	89 억	746419	N	N	0	N	N
34	20240624	160658	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15440	-340	5	-2.15	2067848060	133196	58.42	15770	15770	15440	20500	11050	15780	15524.91	4.02	31238	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2750	5.14	1.01	12	0.75	3003.00	15323.00	35150	20230904	-56.07	15440	20240624	0.00	24450	-36.85	20240223	15440	0.00	20240624	35150	-56.07	20230904	15440	0.00	20240624	4.43	N	083310	500	89 억	715183	N	N	6	N	N
35	20240624	150700	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15470	-310	5	-1.96	1925305880	123972	54.38	15770	15770	15440	20500	11050	15780	15530.17	4.02	28176	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2755	5.15	1.01	12	0.70	3003.00	15323.00	35150	20230904	-55.99	15440	20240624	0.19	24450	-36.73	20240223	15440	0.19	20240624	35150	-55.99	20230904	15440	0.19	20240624	4.43	N	083310	500	89 억	715183	N	N	6	N	N
36	20240624	140700	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15460	-320	5	-2.03	1663776100	107058	46.96	15770	15770	15450	20500	11050	15780	15540.89	4.02	21241	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2753	5.15	1.01	12	0.60	3003.00	15323.00	35150	20230904	-56.02	15450	20240624	0.06	24450	-36.77	20240223	15450	0.06	20240624	35150	-56.02	20230904	15450	0.06	20240624	4.43	N	083310	500	89 억	715183	N	N	6	N	N
37	20240624	130658	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15500	-280	5	-1.77	1501908880	96597	42.37	15770	15770	15460	20500	11050	15780	15548.19	4.02	20966	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2761	5.16	1.01	12	0.54	3003.00	15323.00	35150	20230904	-55.90	15460	20240624	0.26	24450	-36.61	20240223	15460	0.26	20240624	35150	-55.90	20230904	15460	0.26	20240624	4.43	N	083310	500	89 억	715183	N	N	6	N	N
38	20240624	120659	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15500	-280	5	-1.77	1394511210	89666	39.33	15770	15770	15460	20500	11050	15780	15552.29	4.02	18928	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2761	5.16	1.01	12	0.50	3003.00	15323.00	35150	20230904	-55.90	15460	20240624	0.26	24450	-36.61	20240223	15460	0.26	20240624	35150	-55.90	20230904	15460	0.26	20240624	4.43	N	083310	500	89 억	715183	N	N	6	N	N
39	20240624	110702	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15510	-270	5	-1.71	1110304750	71304	31.28	15770	15770	15470	20500	11050	15780	15571.42	4.02	14692	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2762	5.16	1.01	12	0.40	3003.00	15323.00	35150	20230904	-55.87	15470	20240624	0.26	24450	-36.56	20240223	15470	0.26	20240624	35150	-55.87	20230904	15470	0.26	20240624	4.43	N	083310	500	89 억	715183	N	N	6	N	N
40	20240624	100659	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	15640	-140	5	-0.89	779855720	50014	21.94	15770	15770	15470	20500	11050	15780	15592.75	4.02	13858	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2785	5.21	1.02	12	0.28	3003.00	15323.00	35150	20230904	-55.50	15470	20240624	1.10	24450	-36.03	20240223	15470	1.10	20240624	35150	-55.50	20230904	15470	1.10	20240624	4.43	N	083310	500	89 억	715183	N	N	6	N	N
41	20240624	090700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15740	-40	5	-0.25	87810590	5575	2.45	15770	15770	15730	20500	11050	15780	15750.78	4.02	-971	16593	16186	15983	15576	15373	16085	15475	89	4720	500	11040	10	1	17810033	2803	5.24	1.03	12	0.03	3003.00	15323.00	35150	20230904	-55.22	15700	20230710	0.25	24450	-35.62	20240223	15730	0.06	20240624	35150	-55.22	20230904	15700	0.25	20230710	4.43	N	083310	500	89 억	715183	N	N	6	N	N
42	20240621	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15780	-560	5	-3.43	3609190590	226366	197.11	16340	16390	15780	21200	11440	16340	15944.06	4.00	416	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2810	5.25	1.03	12	1.27	3003.00	15323.00	35150	20230904	-55.11	15700	20230710	0.51	24450	-35.46	20240223	15780	0.00	20240621	35150	-55.11	20230904	15700	0.51	20230710	4.45	N	083310	500	89 억	713157	N	N	6	N	N
43	20240621	150636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15800	-540	5	-3.30	3420663580	214429	186.71	16340	16390	15790	21200	11440	16340	15952.29	4.00	332	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2814	5.26	1.03	12	1.20	3003.00	15323.00	35150	20230904	-55.05	15700	20230710	0.64	24450	-35.38	20240223	15790	0.06	20240621	35150	-55.05	20230904	15700	0.64	20230710	4.45	N	083310	500	89 억	713157	N	N	9	N	N
44	20240621	140637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15820	-520	5	-3.18	3010709490	188517	164.15	16340	16390	15790	21200	11440	16340	15970.34	4.00	-2292	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2818	5.27	1.03	12	1.06	3003.00	15323.00	35150	20230904	-54.99	15700	20230710	0.76	24450	-35.30	20240223	15790	0.19	20240621	35150	-54.99	20230904	15700	0.76	20230710	4.45	N	083310	500	89 억	713157	N	N	9	N	N
45	20240621	130638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15800	-540	5	-3.30	2773178890	173491	151.07	16340	16390	15790	21200	11440	16340	15984.41	4.00	-5128	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2814	5.26	1.03	12	0.97	3003.00	15323.00	35150	20230904	-55.05	15700	20230710	0.64	24450	-35.38	20240223	15790	0.06	20240621	35150	-55.05	20230904	15700	0.64	20230710	4.45	N	083310	500	89 억	713157	N	N	9	N	N
46	20240621	120641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15800	-540	5	-3.30	2425134590	151461	131.88	16340	16390	15790	21200	11440	16340	16011.44	4.00	-5980	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2814	5.26	1.03	12	0.85	3003.00	15323.00	35150	20230904	-55.05	15700	20230710	0.64	24450	-35.38	20240223	15790	0.06	20240621	35150	-55.05	20230904	15700	0.64	20230710	4.45	N	083310	500	89 억	713157	N	N	9	N	N
47	20240621	110638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15940	-400	5	-2.45	1654184920	102824	89.53	16340	16390	15930	21200	11440	16340	16087.34	4.00	-5600	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2839	5.31	1.04	12	0.58	3003.00	15323.00	35150	20230904	-54.65	15700	20230710	1.53	24450	-34.81	20240223	15930	0.06	20240621	35150	-54.65	20230904	15700	1.53	20230710	4.45	N	083310	500	89 억	713157	N	N	9	N	N
48	20240621	100637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16020	-320	5	-1.96	978083140	60574	52.74	16340	16390	16000	21200	11440	16340	16146.66	4.00	-7388	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2853	5.33	1.05	12	0.34	3003.00	15323.00	35150	20230904	-54.42	15700	20230710	2.04	24450	-34.48	20240223	16000	0.12	20240621	35150	-54.42	20230904	15700	2.04	20230710	4.45	N	083310	500	89 억	713157	N	N	9	N	N
49	20240621	090640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16350	10	2	0.06	114496050	7007	6.10	16340	16390	16320	21200	11440	16340	16340.24	4.00	-3344	16646	16492	16406	16252	16166	16450	16210	89	4860	500	11430	10	1	17810033	2912	5.44	1.07	12	0.04	3003.00	15323.00	35150	20230904	-53.49	15700	20230710	4.14	24450	-33.13	20240223	16280	0.43	20240614	35150	-53.49	20230904	15700	4.14	20230710	4.45	N	083310	500	89 억	713157	N	N	9	N	N
50	20240620	160634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16340	-130	5	-0.79	1877634110	114560	117.25	16500	16560	16320	21400	11530	16470	16390.03	3.89	19146	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2910	5.44	1.07	12	0.64	3003.00	15323.00	35150	20230904	-53.51	15700	20230710	4.08	24450	-33.17	20240223	16280	0.37	20240614	35150	-53.51	20230904	15700	4.08	20230710	4.44	N	083310	500	89 억	693496	N	N	9	N	N
51	20240620	150636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16370	-100	5	-0.61	1778318710	108483	111.03	16500	16560	16320	21400	11530	16470	16392.60	3.89	18578	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2916	5.45	1.07	12	0.61	3003.00	15323.00	35150	20230904	-53.43	15700	20230710	4.27	24450	-33.05	20240223	16280	0.55	20240614	35150	-53.43	20230904	15700	4.27	20230710	4.44	N	083310	500	89 억	693496	N	N	0	N	N
52	20240620	140636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16380	-90	5	-0.55	1504580580	91737	93.89	16500	16560	16320	21400	11530	16470	16401.02	3.89	12574	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2917	5.45	1.07	12	0.52	3003.00	15323.00	35150	20230904	-53.40	15700	20230710	4.33	24450	-33.01	20240223	16280	0.61	20240614	35150	-53.40	20230904	15700	4.33	20230710	4.44	N	083310	500	89 억	693496	N	N	0	N	N
53	20240620	130636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16360	-110	5	-0.67	1369424970	83489	85.45	16500	16560	16320	21400	11530	16470	16402.46	3.89	11819	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2914	5.45	1.07	12	0.47	3003.00	15323.00	35150	20230904	-53.46	15700	20230710	4.20	24450	-33.09	20240223	16280	0.49	20240614	35150	-53.46	20230904	15700	4.20	20230710	4.44	N	083310	500	89 억	693496	N	N	0	N	N
54	20240620	120635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16430	-40	5	-0.24	1016759710	61928	63.38	16500	16560	16340	21400	11530	16470	16418.42	3.89	6277	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2926	5.47	1.07	12	0.35	3003.00	15323.00	35150	20230904	-53.26	15700	20230710	4.65	24450	-32.80	20240223	16280	0.92	20240614	35150	-53.26	20230904	15700	4.65	20230710	4.44	N	083310	500	89 억	693496	N	N	0	N	N
55	20240620	110638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16370	-100	5	-0.61	872801760	53133	54.38	16500	16560	16340	21400	11530	16470	16426.74	3.89	3047	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2916	5.45	1.07	12	0.30	3003.00	15323.00	35150	20230904	-53.43	15700	20230710	4.27	24450	-33.05	20240223	16280	0.55	20240614	35150	-53.43	20230904	15700	4.27	20230710	4.44	N	083310	500	89 억	693496	N	N	0	N	N
56	20240620	100636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16380	-90	5	-0.55	655670740	39866	40.80	16500	16560	16350	21400	11530	16470	16446.87	3.89	1402	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2917	5.45	1.07	12	0.22	3003.00	15323.00	35150	20230904	-53.40	15700	20230710	4.33	24450	-33.01	20240223	16280	0.61	20240614	35150	-53.40	20230904	15700	4.33	20230710	4.44	N	083310	500	89 억	693496	N	N	0	N	N
57	20240620	090643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16500	30	2	0.18	143024690	8670	8.87	16500	16560	16460	21400	11530	16470	16496.50	3.89	606	16736	16602	16496	16362	16256	16670	16430	89	4930	500	11520	10	1	17810033	2939	5.49	1.08	12	0.05	3003.00	15323.00	35150	20230904	-53.06	15700	20230710	5.10	24450	-32.52	20240223	16280	1.35	20240614	35150	-53.06	20230904	15700	5.10	20230710	4.44	N	083310	500	89 억	693496	N	N	0	N	N
58	20240619	160633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16470	100	2	0.61	1608797060	97369	110.35	16450	16630	16390	21250	11460	16370	16522.70	3.91	-2632	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2933	5.48	1.07	12	0.55	3003.00	15323.00	35150	20230904	-53.14	15700	20230710	4.90	24450	-32.64	20240223	16280	1.17	20240614	35150	-53.14	20230904	15700	4.90	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
59	20240619	150632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16400	30	2	0.18	1543465880	93399	105.85	16450	16630	16390	21250	11460	16370	16525.51	3.91	-1952	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2921	5.46	1.07	12	0.52	3003.00	15323.00	35150	20230904	-53.34	15700	20230710	4.46	24450	-32.92	20240223	16280	0.74	20240614	35150	-53.34	20230904	15700	4.46	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
60	20240619	140637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16470	100	2	0.61	1318875590	79714	90.34	16450	16630	16390	21250	11460	16370	16545.09	3.91	-1927	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2933	5.48	1.07	12	0.45	3003.00	15323.00	35150	20230904	-53.14	15700	20230710	4.90	24450	-32.64	20240223	16280	1.17	20240614	35150	-53.14	20230904	15700	4.90	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
61	20240619	130631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16540	170	2	1.04	1175115010	70991	80.45	16450	16630	16390	21250	11460	16370	16553.01	3.91	-1420	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2946	5.51	1.08	12	0.40	3003.00	15323.00	35150	20230904	-52.94	15700	20230710	5.35	24450	-32.35	20240223	16280	1.60	20240614	35150	-52.94	20230904	15700	5.35	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
62	20240619	120631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16560	190	2	1.16	979937680	59174	67.06	16450	16630	16390	21250	11460	16370	16560.27	3.91	788	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2949	5.51	1.08	12	0.33	3003.00	15323.00	35150	20230904	-52.89	15700	20230710	5.48	24450	-32.27	20240223	16280	1.72	20240614	35150	-52.89	20230904	15700	5.48	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
63	20240619	110633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16620	250	2	1.53	750945990	45380	51.43	16450	16620	16390	21250	11460	16370	16547.95	3.91	2003	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2960	5.53	1.08	12	0.25	3003.00	15323.00	35150	20230904	-52.72	15700	20230710	5.86	24450	-32.02	20240223	16280	2.09	20240614	35150	-52.72	20230904	15700	5.86	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
64	20240619	100635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16550	180	2	1.10	570773630	34498	39.10	16450	16610	16390	21250	11460	16370	16545.12	3.91	4095	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2948	5.51	1.08	12	0.19	3003.00	15323.00	35150	20230904	-52.92	15700	20230710	5.41	24450	-32.31	20240223	16280	1.66	20240614	35150	-52.92	20230904	15700	5.41	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
65	20240619	090641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16510	140	2	0.86	63308600	3835	4.35	16450	16550	16390	21250	11460	16370	16508.11	3.91	-446	16710	16540	16450	16280	16190	16495	16235	89	4880	500	11450	10	1	17810033	2940	5.50	1.08	12	0.02	3003.00	15323.00	35150	20230904	-53.03	15700	20230710	5.16	24450	-32.47	20240223	16280	1.41	20240614	35150	-53.03	20230904	15700	5.16	20230710	4.59	N	083310	500	89 억	695731	N	N	1	N	N
66	20240618	160629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16370	-100	5	-0.61	1450751420	87970	64.74	16500	16620	16360	21400	11530	16470	16492.06	3.94	-4759	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2916	5.45	1.07	12	0.49	3003.00	15323.00	35150	20230904	-53.43	15700	20230710	4.27	24450	-33.05	20240223	16280	0.55	20240614	35150	-53.43	20230904	15700	4.27	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
67	20240618	150627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16390	-80	5	-0.49	1321393770	80071	58.93	16500	16620	16380	21400	11530	16470	16502.78	3.94	-4668	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2919	5.46	1.07	12	0.45	3003.00	15323.00	35150	20230904	-53.37	15700	20230710	4.39	24450	-32.97	20240223	16280	0.68	20240614	35150	-53.37	20230904	15700	4.39	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
68	20240618	140629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16380	-90	5	-0.55	1167939080	70711	52.04	16500	16620	16380	21400	11530	16470	16517.08	3.94	-4186	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2917	5.45	1.07	12	0.40	3003.00	15323.00	35150	20230904	-53.40	15700	20230710	4.33	24450	-33.01	20240223	16280	0.61	20240614	35150	-53.40	20230904	15700	4.33	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
69	20240618	130633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16480	10	2	0.06	890747060	53851	39.63	16500	16620	16460	21400	11530	16470	16540.96	3.94	-1915	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2935	5.49	1.08	12	0.30	3003.00	15323.00	35150	20230904	-53.12	15700	20230710	4.97	24450	-32.60	20240223	16280	1.23	20240614	35150	-53.12	20230904	15700	4.97	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
70	20240618	120633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16510	40	2	0.24	716133080	43258	31.84	16500	16620	16470	21400	11530	16470	16554.93	3.94	-1116	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2940	5.50	1.08	12	0.24	3003.00	15323.00	35150	20230904	-53.03	15700	20230710	5.16	24450	-32.47	20240223	16280	1.41	20240614	35150	-53.03	20230904	15700	5.16	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
71	20240618	110630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16500	30	2	0.18	636915810	38458	28.30	16500	16620	16470	21400	11530	16470	16561.33	3.94	-437	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2939	5.49	1.08	12	0.22	3003.00	15323.00	35150	20230904	-53.06	15700	20230710	5.10	24450	-32.52	20240223	16280	1.35	20240614	35150	-53.06	20230904	15700	5.10	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
72	20240618	100630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16590	120	2	0.73	397365670	23973	17.64	16500	16620	16470	21400	11530	16470	16575.55	3.94	-27	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2955	5.52	1.08	12	0.13	3003.00	15323.00	35150	20230904	-52.80	15700	20230710	5.67	24450	-32.15	20240223	16280	1.90	20240614	35150	-52.80	20230904	15700	5.67	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
73	20240618	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16500	30	2	0.18	27188830	1647	1.21	16500	16550	16470	21400	11530	16470	16508.09	3.94	-68	16970	16720	16530	16280	16090	16845	16405	89	4930	500	11520	10	1	17810033	2939	5.49	1.08	12	0.01	3003.00	15323.00	35150	20230904	-53.06	15700	20230710	5.10	24450	-32.52	20240223	16280	1.35	20240614	35150	-53.06	20230904	15700	5.10	20230710	4.52	N	083310	500	89 억	701553	N	N	1	N	N
74	20240617	160625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16470	40	2	0.24	2236659740	134794	96.53	16430	16780	16340	21350	11510	16430	16593.89	3.91	14773	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2933	5.48	1.07	12	0.76	3003.00	15323.00	35150	20230904	-53.14	15700	20230710	4.90	24450	-32.64	20240223	16280	1.17	20240614	35150	-53.14	20230904	15700	4.90	20230710	4.54	N	083310	500	89 억	695589	N	N	1	N	N
75	20240617	150629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16490	60	2	0.37	2193499790	132173	94.65	16430	16780	16340	21350	11510	16430	16596.05	3.91	15216	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2937	5.49	1.08	12	0.74	3003.00	15323.00	35150	20230904	-53.09	15700	20230710	5.03	24450	-32.56	20240223	16280	1.29	20240614	35150	-53.09	20230904	15700	5.03	20230710	4.54	N	083310	500	89 억	695589	N	N	56	N	N
76	20240617	140623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16620	190	2	1.16	1653815300	99399	71.18	16430	16780	16390	21350	11510	16430	16638.78	3.91	5741	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2960	5.53	1.08	12	0.56	3003.00	15323.00	35150	20230904	-52.72	15700	20230710	5.86	24450	-32.02	20240223	16280	2.09	20240614	35150	-52.72	20230904	15700	5.86	20230710	4.54	N	083310	500	89 억	695589	N	N	56	N	N
77	20240617	130623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16650	220	2	1.34	1554699580	93435	66.91	16430	16780	16390	21350	11510	16430	16640.04	3.91	5256	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2965	5.54	1.09	12	0.52	3003.00	15323.00	35150	20230904	-52.63	15700	20230710	6.05	24450	-31.90	20240223	16280	2.27	20240614	35150	-52.63	20230904	15700	6.05	20230710	4.54	N	083310	500	89 억	695589	N	N	56	N	N
78	20240617	120625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16610	180	2	1.10	1431215770	86009	61.59	16430	16780	16390	21350	11510	16430	16641.04	3.91	4888	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2958	5.53	1.08	12	0.48	3003.00	15323.00	35150	20230904	-52.75	15700	20230710	5.80	24450	-32.07	20240223	16280	2.03	20240614	35150	-52.75	20230904	15700	5.80	20230710	4.54	N	083310	500	89 억	695589	N	N	56	N	N
79	20240617	110619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16690	260	2	1.58	1178013380	70763	50.67	16430	16780	16390	21350	11510	16430	16648.23	3.91	5823	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2972	5.56	1.09	12	0.40	3003.00	15323.00	35150	20230904	-52.52	15700	20230710	6.31	24450	-31.74	20240223	16280	2.52	20240614	35150	-52.52	20230904	15700	6.31	20230710	4.54	N	083310	500	89 억	695589	N	N	56	N	N
80	20240617	100620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16710	280	2	1.70	968006690	58185	41.67	16430	16780	16390	21350	11510	16430	16637.78	3.91	9447	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2976	5.56	1.09	12	0.33	3003.00	15323.00	35150	20230904	-52.46	15700	20230710	6.43	24450	-31.66	20240223	16280	2.64	20240614	35150	-52.46	20230904	15700	6.43	20230710	4.54	N	083310	500	89 억	695589	N	N	56	N	N
81	20240617	090624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16550	120	2	0.73	118672270	7210	5.16	16430	16570	16390	21350	11510	16430	16460.68	3.91	908	16756	16592	16436	16272	16116	16515	16195	89	4920	500	11500	10	1	17810033	2948	5.51	1.08	12	0.04	3003.00	15323.00	35150	20230904	-52.92	15700	20230710	5.41	24450	-32.31	20240223	16280	1.66	20240614	35150	-52.92	20230904	15700	5.41	20230710	4.54	N	083310	500	89 억	695589	N	N	56	N	N
82	20240614	160530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16430	-20	5	-0.12	2258169460	137979	117.45	16600	16600	16280	21350	11520	16450	16365.96	3.97	-1635	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2926	5.47	1.07	12	0.77	3003.00	15323.00	35150	20230904	-53.26	15700	20230710	4.65	24450	-32.80	20240223	16280	0.92	20240614	35150	-53.26	20230904	15700	4.65	20230710	4.52	N	083310	500	89 억	707217	N	N	56	N	N
83	20240614	150532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16290	-160	5	-0.97	1922904380	117496	100.01	16600	16600	16290	21350	11520	16450	16365.70	3.97	-4583	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2901	5.42	1.06	12	0.66	3003.00	15323.00	35150	20230904	-53.66	15700	20230710	3.76	24450	-33.37	20240223	16290	0.00	20240614	35150	-53.66	20230904	15700	3.76	20230710	4.52	N	083310	500	89 억	707217	N	N	471	N	N
84	20240614	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16370	-80	5	-0.49	1293688970	78943	67.20	16600	16600	16350	21350	11520	16450	16387.63	3.97	-8333	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2916	5.45	1.07	12	0.44	3003.00	15323.00	35150	20230904	-53.43	15700	20230710	4.27	24450	-33.05	20240223	16330	0.24	20240613	35150	-53.43	20230904	15700	4.27	20230710	4.52	N	083310	500	89 억	707217	N	N	471	N	N
85	20240614	130531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16370	-80	5	-0.49	1115903210	68077	57.95	16600	16600	16350	21350	11520	16450	16391.78	3.97	-8827	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2916	5.45	1.07	12	0.38	3003.00	15323.00	35150	20230904	-53.43	15700	20230710	4.27	24450	-33.05	20240223	16330	0.24	20240613	35150	-53.43	20230904	15700	4.27	20230710	4.52	N	083310	500	89 억	707217	N	N	471	N	N
86	20240614	120535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16400	-50	5	-0.30	929674840	56716	48.28	16600	16600	16350	21350	11520	16450	16391.76	3.97	-9238	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2921	5.46	1.07	12	0.32	3003.00	15323.00	35150	20230904	-53.34	15700	20230710	4.46	24450	-32.92	20240223	16330	0.43	20240613	35150	-53.34	20230904	15700	4.46	20230710	4.52	N	083310	500	89 억	707217	N	N	471	N	N
87	20240614	110614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16380	-70	5	-0.43	824241710	50280	42.80	16600	16600	16360	21350	11520	16450	16393.03	3.97	-9375	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2917	5.45	1.07	12	0.28	3003.00	15323.00	35150	20230904	-53.40	15700	20230710	4.33	24450	-33.01	20240223	16330	0.31	20240613	35150	-53.40	20230904	15700	4.33	20230710	4.52	N	083310	500	89 억	707217	N	N	471	N	N
88	20240614	100612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16380	-70	5	-0.43	467865910	28522	24.28	16600	16600	16360	21350	11520	16450	16403.69	3.97	-5638	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2917	5.45	1.07	12	0.16	3003.00	15323.00	35150	20230904	-53.40	15700	20230710	4.33	24450	-33.01	20240223	16330	0.31	20240613	35150	-53.40	20230904	15700	4.33	20230710	4.52	N	083310	500	89 억	707217	N	N	471	N	N
89	20240614	090614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16390	-60	5	-0.36	97616680	5937	5.05	16600	16600	16360	21350	11520	16450	16442.09	3.97	-1147	16890	16670	16500	16280	16110	16585	16195	89	4900	500	11510	10	1	17810033	2919	5.46	1.07	12	0.03	3003.00	15323.00	35150	20230904	-53.37	15700	20230710	4.39	24450	-32.97	20240223	16330	0.37	20240613	35150	-53.37	20230904	15700	4.39	20230710	4.52	N	083310	500	89 억	707217	N	N	471	N	N
90	20240613	160607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16450	30	2	0.18	1929747200	116965	94.71	16540	16720	16330	21300	11500	16420	16498.51	3.90	12258	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2930	5.48	1.07	12	0.66	3003.00	15323.00	35150	20230904	-53.20	15700	20230710	4.78	24450	-32.72	20240223	16330	0.73	20240613	35150	-53.20	20230904	15700	4.78	20230710	4.58	N	083310	500	89 억	695018	N	N	471	N	N
91	20240613	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16410	-10	5	-0.06	1831278860	110973	89.86	16540	16720	16330	21300	11500	16420	16502.02	3.90	10515	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2923	5.46	1.07	12	0.62	3003.00	15323.00	35150	20230904	-53.31	15700	20230710	4.52	24450	-32.88	20240223	16330	0.49	20240613	35150	-53.31	20230904	15700	4.52	20230710	4.58	N	083310	500	89 억	695018	N	N	334	N	N
92	20240613	140611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16420	0	3	0.00	1188021250	71695	58.05	16540	16720	16410	21300	11500	16420	16570.49	3.90	595	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2924	5.47	1.07	12	0.40	3003.00	15323.00	35150	20230904	-53.29	15700	20230710	4.59	24450	-32.84	20240223	16380	0.24	20240612	35150	-53.29	20230904	15700	4.59	20230710	4.58	N	083310	500	89 억	695018	N	N	334	N	N
93	20240613	130611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16490	70	2	0.43	1014699490	61155	49.52	16540	16720	16470	21300	11500	16420	16592.26	3.90	1047	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2937	5.49	1.08	12	0.34	3003.00	15323.00	35150	20230904	-53.09	15700	20230710	5.03	24450	-32.56	20240223	16380	0.67	20240612	35150	-53.09	20230904	15700	5.03	20230710	4.58	N	083310	500	89 억	695018	N	N	334	N	N
94	20240613	120613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16540	120	2	0.73	808209560	48647	39.39	16540	16720	16530	21300	11500	16420	16613.76	3.90	1145	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2946	5.51	1.08	12	0.27	3003.00	15323.00	35150	20230904	-52.94	15700	20230710	5.35	24450	-32.35	20240223	16380	0.98	20240612	35150	-52.94	20230904	15700	5.35	20230710	4.58	N	083310	500	89 억	695018	N	N	334	N	N
95	20240613	110607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16610	190	2	1.16	632924400	38072	30.83	16540	16720	16540	21300	11500	16420	16624.41	3.90	2412	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2958	5.53	1.08	12	0.21	3003.00	15323.00	35150	20230904	-52.75	15700	20230710	5.80	24450	-32.07	20240223	16380	1.40	20240612	35150	-52.75	20230904	15700	5.80	20230710	4.58	N	083310	500	89 억	695018	N	N	334	N	N
96	20240613	100607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16610	190	2	1.16	444781890	26734	21.65	16540	16720	16540	21300	11500	16420	16637.31	3.90	5082	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2958	5.53	1.08	12	0.15	3003.00	15323.00	35150	20230904	-52.75	15700	20230710	5.80	24450	-32.07	20240223	16380	1.40	20240612	35150	-52.75	20230904	15700	5.80	20230710	4.58	N	083310	500	89 억	695018	N	N	334	N	N
97	20240613	090615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16560	140	2	0.85	20922240	1264	1.02	16540	16590	16540	21300	11500	16420	16552.41	3.90	-5	16873	16646	16513	16286	16153	16600	16240	89	4880	500	11490	10	1	17810033	2949	5.51	1.08	12	0.01	3003.00	15323.00	35150	20230904	-52.89	15700	20230710	5.48	24450	-32.27	20240223	16380	1.10	20240612	35150	-52.89	20230904	15700	5.48	20230710	4.58	N	083310	500	89 억	695018	N	N	334	N	N
98	20240612	160602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16420	20	2	0.12	2036076760	123067	90.30	16420	16740	16380	21300	11480	16400	16548.41	3.90	-658	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2924	5.47	1.07	12	0.69	3003.00	15323.00	35150	20230904	-53.29	15700	20230710	4.59	24450	-32.84	20240223	16380	0.24	20240612	35150	-53.29	20230904	15700	4.59	20230710	4.46	N	083310	500	89 억	695242	N	N	334	N	N
99	20240612	150611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16470	70	2	0.43	1842504670	111285	81.65	16420	16740	16380	21300	11480	16400	16556.63	3.90	-3187	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2933	5.48	1.07	12	0.62	3003.00	15323.00	35150	20230904	-53.14	15700	20230710	4.90	24450	-32.64	20240223	16380	0.55	20240612	35150	-53.14	20230904	15700	4.90	20230710	4.46	N	083310	500	89 억	695242	N	N	0	N	N
100	20240612	140606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16500	100	2	0.61	1536337810	92708	68.02	16420	16740	16380	21300	11480	16400	16571.79	3.90	-4199	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2939	5.49	1.08	12	0.52	3003.00	15323.00	35150	20230904	-53.06	15700	20230710	5.10	24450	-32.52	20240223	16380	0.73	20240612	35150	-53.06	20230904	15700	5.10	20230710	4.46	N	083310	500	89 억	695242	N	N	0	N	N
101	20240612	130605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16550	150	2	0.91	1204056340	72599	53.27	16420	16740	16380	21300	11480	16400	16585.03	3.90	1179	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2948	5.51	1.08	12	0.41	3003.00	15323.00	35150	20230904	-52.92	15700	20230710	5.41	24450	-32.31	20240223	16380	1.04	20240612	35150	-52.92	20230904	15700	5.41	20230710	4.46	N	083310	500	89 억	695242	N	N	0	N	N
102	20240612	120603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16550	150	2	0.91	1100150700	66320	48.66	16420	16740	16380	21300	11480	16400	16588.52	3.90	963	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2948	5.51	1.08	12	0.37	3003.00	15323.00	35150	20230904	-52.92	15700	20230710	5.41	24450	-32.31	20240223	16380	1.04	20240612	35150	-52.92	20230904	15700	5.41	20230710	4.46	N	083310	500	89 억	695242	N	N	0	N	N
103	20240612	110605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16560	160	2	0.98	984025230	59301	43.51	16420	16740	16380	21300	11480	16400	16593.74	3.90	1520	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2949	5.51	1.08	12	0.33	3003.00	15323.00	35150	20230904	-52.89	15700	20230710	5.48	24450	-32.27	20240223	16380	1.10	20240612	35150	-52.89	20230904	15700	5.48	20230710	4.46	N	083310	500	89 억	695242	N	N	0	N	N
104	20240612	100605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16600	200	2	1.22	676913440	40787	29.93	16420	16740	16380	21300	11480	16400	16596.30	3.90	-4528	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2956	5.53	1.08	12	0.23	3003.00	15323.00	35150	20230904	-52.77	15700	20230710	5.73	24450	-32.11	20240223	16380	1.34	20240612	35150	-52.77	20230904	15700	5.73	20230710	4.46	N	083310	500	89 억	695242	N	N	0	N	N
105	20240612	090606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16500	100	2	0.61	52180630	3178	2.33	16420	16510	16380	21300	11480	16400	16419.33	3.90	-913	16893	16646	16523	16276	16153	16585	16215	89	4900	500	11480	10	1	17810033	2939	5.49	1.08	12	0.02	3003.00	15323.00	35150	20230904	-53.06	15700	20230710	5.10	24450	-32.52	20240223	16380	0.73	20240612	35150	-53.06	20230904	15700	5.10	20230710	4.46	N	083310	500	89 억	695242	N	N	0	N	N
106	20240610	160600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16560	-340	5	-2.01	3634488760	219185	214.49	16870	16870	16470	21950	11830	16900	16581.94	3.71	28370	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	2949	5.51	1.08	12	1.23	3003.00	15323.00	35150	20230904	-52.89	15700	20230710	5.48	24450	-32.27	20240223	16470	0.55	20240610	35150	-52.89	20230904	15700	5.48	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
107	20240610	150606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16550	-350	5	-2.07	3427825880	206708	202.28	16870	16870	16470	21950	11830	16900	16582.94	3.71	24489	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	2948	5.51	1.08	12	1.16	3003.00	15323.00	35150	20230904	-52.92	15700	20230710	5.41	24450	-32.31	20240223	16470	0.49	20240610	35150	-52.92	20230904	15700	5.41	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
108	20240610	140602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16520	-380	5	-2.25	2277951270	136994	134.06	16870	16870	16510	21950	11830	16900	16628.11	3.71	1652	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	2942	5.50	1.08	12	0.77	3003.00	15323.00	35150	20230904	-53.00	15700	20230710	5.22	24450	-32.43	20240223	16510	0.06	20240610	35150	-53.00	20230904	15700	5.22	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
109	20240610	130600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16590	-310	5	-1.83	1736386060	104255	102.02	16870	16870	16560	21950	11830	16900	16655.18	3.71	-3958	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	2955	5.52	1.08	12	0.59	3003.00	15323.00	35150	20230904	-52.80	15700	20230710	5.67	24450	-32.15	20240223	16560	0.18	20240610	35150	-52.80	20230904	15700	5.67	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
110	20240610	120601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16630	-270	5	-1.60	1213728400	72756	71.20	16870	16870	16620	21950	11830	16900	16682.18	3.71	-5999	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	2962	5.54	1.09	12	0.41	3003.00	15323.00	35150	20230904	-52.69	15700	20230710	5.92	24450	-31.98	20240223	16620	0.06	20240610	35150	-52.69	20230904	15700	5.92	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
111	20240610	110604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16650	-250	5	-1.48	929796660	55687	54.49	16870	16870	16640	21950	11830	16900	16696.84	3.71	-6086	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	2965	5.54	1.09	12	0.31	3003.00	15323.00	35150	20230904	-52.63	15700	20230710	6.05	24450	-31.90	20240223	16640	0.06	20240610	35150	-52.63	20230904	15700	6.05	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
112	20240610	100559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16660	-240	5	-1.42	537141370	32121	31.43	16870	16870	16650	21950	11830	16900	16722.44	3.71	-5904	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	2967	5.55	1.09	12	0.18	3003.00	15323.00	35150	20230904	-52.60	15700	20230710	6.11	24450	-31.86	20240223	16650	0.06	20240610	35150	-52.60	20230904	15700	6.11	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
113	20240610	090607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16870	-30	5	-0.18	83976730	4997	4.89	16870	16870	16760	21950	11830	16900	16805.43	3.71	-509	17313	17106	16983	16776	16653	17210	16880	89	5050	500	11830	10	1	17810033	3005	5.62	1.10	12	0.03	3003.00	15323.00	35150	20230904	-52.01	15700	20230710	7.45	24450	-31.00	20240223	16760	0.66	20240610	35150	-52.01	20230904	15700	7.45	20230710	4.43	N	083310	500	89 억	661608	N	N	224	N	N
114	20240607	160620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16900	20	2	0.12	1723681350	101469	67.91	16880	17190	16860	21900	11820	16880	16987.44	3.67	8310	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3010	5.63	1.10	12	0.57	3003.00	15323.00	35150	20230904	-51.92	15700	20230710	7.64	24450	-30.88	20240223	16770	0.78	20240605	35150	-51.92	20230904	15700	7.64	20230710	4.42	N	083310	500	89 억	653300	N	N	224	N	N
115	20240607	150625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16890	10	2	0.06	1617773850	95201	63.71	16880	17190	16860	21900	11820	16880	16993.25	3.67	8395	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3008	5.62	1.10	12	0.53	3003.00	15323.00	35150	20230904	-51.95	15700	20230710	7.58	24450	-30.92	20240223	16770	0.72	20240605	35150	-51.95	20230904	15700	7.58	20230710	4.42	N	083310	500	89 억	653300	N	N	148	N	N
116	20240607	140621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16890	10	2	0.06	1473714370	86678	58.01	16880	17190	16860	21900	11820	16880	17002.18	3.67	8883	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3008	5.62	1.10	12	0.49	3003.00	15323.00	35150	20230904	-51.95	15700	20230710	7.58	24450	-30.92	20240223	16770	0.72	20240605	35150	-51.95	20230904	15700	7.58	20230710	4.42	N	083310	500	89 억	653300	N	N	148	N	N
117	20240607	130616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16900	20	2	0.12	1359223220	79902	53.47	16880	17190	16860	21900	11820	16880	17011.14	3.67	8501	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3010	5.63	1.10	12	0.45	3003.00	15323.00	35150	20230904	-51.92	15700	20230710	7.64	24450	-30.88	20240223	16770	0.78	20240605	35150	-51.92	20230904	15700	7.64	20230710	4.42	N	083310	500	89 억	653300	N	N	148	N	N
118	20240607	120621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16880	0	3	0.00	1225662050	72003	48.19	16880	17190	16860	21900	11820	16880	17022.38	3.67	7809	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3006	5.62	1.10	12	0.40	3003.00	15323.00	35150	20230904	-51.98	15700	20230710	7.52	24450	-30.96	20240223	16770	0.66	20240605	35150	-51.98	20230904	15700	7.52	20230710	4.42	N	083310	500	89 억	653300	N	N	148	N	N
119	20240607	110614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17020	140	2	0.83	851214490	49884	33.38	16880	17190	16860	21900	11820	16880	17063.89	3.67	9493	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3031	5.67	1.11	12	0.28	3003.00	15323.00	35150	20230904	-51.58	15700	20230710	8.41	24450	-30.39	20240223	16770	1.49	20240605	35150	-51.58	20230904	15700	8.41	20230710	4.42	N	083310	500	89 억	653300	N	N	148	N	N
120	20240607	100621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17170	290	2	1.72	598854030	35077	23.47	16880	17190	16860	21900	11820	16880	17072.58	3.67	10074	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3058	5.72	1.12	12	0.20	3003.00	15323.00	35150	20230904	-51.15	15700	20230710	9.36	24450	-29.78	20240223	16770	2.39	20240605	35150	-51.15	20230904	15700	9.36	20230710	4.42	N	083310	500	89 억	653300	N	N	148	N	N
121	20240607	090619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16900	20	2	0.12	65649830	3888	2.60	16880	17000	16860	21900	11820	16880	16885.25	3.67	1042	17460	17170	16970	16680	16480	17070	16580	89	5020	500	11810	10	1	17810033	3010	5.63	1.10	12	0.02	3003.00	15323.00	35150	20230904	-51.92	15700	20230710	7.64	24450	-30.88	20240223	16770	0.78	20240605	35150	-51.92	20230904	15700	7.64	20230710	4.42	N	083310	500	89 억	653300	N	N	148	N	N
122	20240605	160619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16880	-170	5	-1.00	2498393770	146889	122.57	17100	17260	16770	22150	11940	17050	17009.03	3.70	-5290	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	3006	5.62	1.10	12	0.82	3003.00	15323.00	35150	20230904	-51.98	15700	20230710	7.52	24450	-30.96	20240223	16770	0.66	20240605	35150	-51.98	20230904	15700	7.52	20230710	4.41	N	083310	500	89 억	658601	N	N	148	N	N
123	20240605	150614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16780	-270	5	-1.58	2350616000	138104	115.24	17100	17260	16770	22150	11940	17050	17020.62	3.70	-5420	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	2989	5.59	1.10	12	0.78	3003.00	15323.00	35150	20230904	-52.26	15700	20230710	6.88	24450	-31.37	20240223	16770	0.06	20240605	35150	-52.26	20230904	15700	6.88	20230710	4.41	N	083310	500	89 억	658601	N	N	14	N	N
124	20240605	140616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17020	-30	5	-0.18	1429161110	83692	69.84	17100	17260	17000	22150	11940	17050	17076.44	3.70	3830	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	3031	5.67	1.11	12	0.47	3003.00	15323.00	35150	20230904	-51.58	15700	20230710	8.41	24450	-30.39	20240223	16970	0.29	20240523	35150	-51.58	20230904	15700	8.41	20230710	4.41	N	083310	500	89 억	658601	N	N	14	N	N
125	20240605	130618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17090	40	2	0.23	1297484210	75960	63.39	17100	17260	17000	22150	11940	17050	17081.15	3.70	3555	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	3044	5.69	1.12	12	0.43	3003.00	15323.00	35150	20230904	-51.38	15700	20230710	8.85	24450	-30.10	20240223	16970	0.71	20240523	35150	-51.38	20230904	15700	8.85	20230710	4.41	N	083310	500	89 억	658601	N	N	14	N	N
126	20240605	120615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17050	0	3	0.00	1145773030	67061	55.96	17100	17260	17000	22150	11940	17050	17085.53	3.70	3567	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	3037	5.68	1.11	12	0.38	3003.00	15323.00	35150	20230904	-51.49	15700	20230710	8.60	24450	-30.27	20240223	16970	0.47	20240523	35150	-51.49	20230904	15700	8.60	20230710	4.41	N	083310	500	89 억	658601	N	N	14	N	N
127	20240605	110617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17080	30	2	0.18	845499650	49429	41.25	17100	17260	17000	22150	11940	17050	17105.34	3.70	3344	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	3042	5.69	1.11	12	0.28	3003.00	15323.00	35150	20230904	-51.41	15700	20230710	8.79	24450	-30.14	20240223	16970	0.65	20240523	35150	-51.41	20230904	15700	8.79	20230710	4.41	N	083310	500	89 억	658601	N	N	14	N	N
128	20240605	100617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17090	40	2	0.23	590676080	34503	28.79	17100	17260	17000	22150	11940	17050	17119.56	3.70	1282	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	3044	5.69	1.12	12	0.19	3003.00	15323.00	35150	20230904	-51.38	15700	20230710	8.85	24450	-30.10	20240223	16970	0.71	20240523	35150	-51.38	20230904	15700	8.85	20230710	4.41	N	083310	500	89 억	658601	N	N	14	N	N
129	20240605	090615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17210	160	2	0.94	108277000	6305	5.26	17100	17260	17100	22150	11940	17050	17173.20	3.70	2413	17370	17210	17130	16970	16890	17170	16930	89	5100	500	11930	10	1	17810033	3065	5.73	1.12	12	0.04	3003.00	15323.00	35150	20230904	-51.04	15700	20230710	9.62	24450	-29.61	20240223	16970	1.41	20240523	35150	-51.04	20230904	15700	9.62	20230710	4.41	N	083310	500	89 억	658601	N	N	14	N	N
130	20240604	160611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17050	-180	5	-1.04	1978051460	115461	103.50	17220	17290	17050	22350	12070	17230	17131.94	3.71	-1621	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3037	5.68	1.11	12	0.65	3003.00	15323.00	35150	20230904	-51.49	15700	20230710	8.60	24450	-30.27	20240223	16970	0.47	20240523	35150	-51.49	20230904	15700	8.60	20230710	4.38	N	083310	500	89 억	660843	N	N	14	N	N
131	20240604	150611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17080	-150	5	-0.87	1796819920	104837	93.98	17220	17290	17050	22350	12070	17230	17139.18	3.71	619	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3042	5.69	1.11	12	0.59	3003.00	15323.00	35150	20230904	-51.41	15700	20230710	8.79	24450	-30.14	20240223	16970	0.65	20240523	35150	-51.41	20230904	15700	8.79	20230710	4.38	N	083310	500	89 억	660843	N	N	458	N	N
132	20240604	140613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17130	-100	5	-0.58	1286900370	75005	67.24	17220	17290	17100	22350	12070	17230	17157.53	3.71	-327	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3051	5.70	1.12	12	0.42	3003.00	15323.00	35150	20230904	-51.27	15700	20230710	9.11	24450	-29.94	20240223	16970	0.94	20240523	35150	-51.27	20230904	15700	9.11	20230710	4.38	N	083310	500	89 억	660843	N	N	458	N	N
133	20240604	130610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17150	-80	5	-0.46	1144917990	66716	59.80	17220	17290	17100	22350	12070	17230	17161.07	3.71	617	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3054	5.71	1.12	12	0.37	3003.00	15323.00	35150	20230904	-51.21	15700	20230710	9.24	24450	-29.86	20240223	16970	1.06	20240523	35150	-51.21	20230904	15700	9.24	20230710	4.38	N	083310	500	89 억	660843	N	N	458	N	N
134	20240604	120609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17120	-110	5	-0.64	1016318010	59204	53.07	17220	17290	17100	22350	12070	17230	17166.37	3.71	85	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3049	5.70	1.12	12	0.33	3003.00	15323.00	35150	20230904	-51.29	15700	20230710	9.04	24450	-29.98	20240223	16970	0.88	20240523	35150	-51.29	20230904	15700	9.04	20230710	4.38	N	083310	500	89 억	660843	N	N	458	N	N
135	20240604	110606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17200	-30	5	-0.17	685401150	39893	35.76	17220	17290	17100	22350	12070	17230	17180.99	3.71	63	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3063	5.73	1.12	12	0.22	3003.00	15323.00	35150	20230904	-51.07	15700	20230710	9.55	24450	-29.65	20240223	16970	1.36	20240523	35150	-51.07	20230904	15700	9.55	20230710	4.38	N	083310	500	89 억	660843	N	N	458	N	N
136	20240604	100609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17150	-80	5	-0.46	460268710	26800	24.02	17220	17290	17100	22350	12070	17230	17174.21	3.71	556	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3054	5.71	1.12	12	0.15	3003.00	15323.00	35150	20230904	-51.21	15700	20230710	9.24	24450	-29.86	20240223	16970	1.06	20240523	35150	-51.21	20230904	15700	9.24	20230710	4.38	N	083310	500	89 억	660843	N	N	458	N	N
137	20240604	090610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17230	0	3	0.00	36878110	2141	1.92	17220	17290	17210	22350	12070	17230	17224.71	3.71	-403	17576	17402	17306	17132	17036	17355	17085	89	5120	500	12060	10	1	17810033	3069	5.74	1.12	12	0.01	3003.00	15323.00	35150	20230904	-50.98	15700	20230710	9.75	24450	-29.53	20240223	16970	1.53	20240523	35150	-50.98	20230904	15700	9.75	20230710	4.38	N	083310	500	89 억	660843	N	N	458	N	N
138	20240603	160603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17230	-170	5	-0.98	1911204070	110416	134.18	17480	17480	17210	22600	12180	17400	17309.30	3.73	-3824	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3069	5.74	1.12	12	0.62	3003.00	15323.00	35150	20230904	-50.98	15700	20230710	9.75	24450	-29.53	20240223	16970	1.53	20240523	35150	-50.98	20230904	15700	9.75	20230710	4.44	N	083310	500	89 억	664527	N	N	458	N	N
139	20240603	150604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17240	-160	5	-0.92	1808726510	104469	126.96	17480	17480	17210	22600	12180	17400	17313.52	3.73	-3791	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3070	5.74	1.13	12	0.59	3003.00	15323.00	35150	20230904	-50.95	15700	20230710	9.81	24450	-29.49	20240223	16970	1.59	20240523	35150	-50.95	20230904	15700	9.81	20230710	4.44	N	083310	500	89 억	664527	N	N	0	N	N
140	20240603	140601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17230	-170	5	-0.98	1588649430	91703	111.44	17480	17480	17210	22600	12180	17400	17323.85	3.73	-1098	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3069	5.74	1.12	12	0.51	3003.00	15323.00	35150	20230904	-50.98	15700	20230710	9.75	24450	-29.53	20240223	16970	1.53	20240523	35150	-50.98	20230904	15700	9.75	20230710	4.44	N	083310	500	89 억	664527	N	N	0	N	N
141	20240603	130603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17310	-90	5	-0.52	1333758000	76916	93.47	17480	17480	17220	22600	12180	17400	17340.45	3.73	-683	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3083	5.76	1.13	12	0.43	3003.00	15323.00	35150	20230904	-50.75	15700	20230710	10.25	24450	-29.20	20240223	16970	2.00	20240523	35150	-50.75	20230904	15700	10.25	20230710	4.44	N	083310	500	89 억	664527	N	N	0	N	N
142	20240603	120603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17250	-150	5	-0.86	1049420300	60445	73.46	17480	17480	17240	22600	12180	17400	17361.57	3.73	-1631	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3072	5.74	1.13	12	0.34	3003.00	15323.00	35150	20230904	-50.92	15700	20230710	9.87	24450	-29.45	20240223	16970	1.65	20240523	35150	-50.92	20230904	15700	9.87	20230710	4.44	N	083310	500	89 억	664527	N	N	0	N	N
143	20240603	110558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17290	-110	5	-0.63	834813230	48022	58.36	17480	17480	17280	22600	12180	17400	17383.97	3.73	-1741	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3079	5.76	1.13	12	0.27	3003.00	15323.00	35150	20230904	-50.81	15700	20230710	10.13	24450	-29.28	20240223	16970	1.89	20240523	35150	-50.81	20230904	15700	10.13	20230710	4.44	N	083310	500	89 억	664527	N	N	0	N	N
144	20240603	100557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17370	-30	5	-0.17	563260100	32356	39.32	17480	17480	17370	22600	12180	17400	17408.21	3.73	-2013	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3094	5.78	1.13	12	0.18	3003.00	15323.00	35150	20230904	-50.58	15700	20230710	10.64	24450	-28.96	20240223	16970	2.36	20240523	35150	-50.58	20230904	15700	10.64	20230710	4.44	N	083310	500	89 억	664527	N	N	0	N	N
145	20240603	090556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17430	30	2	0.17	74204510	4255	5.17	17480	17480	17390	22600	12180	17400	17439.37	3.73	-1549	17640	17520	17460	17340	17280	17490	17310	89	5200	500	12180	10	1	17810033	3104	5.80	1.14	12	0.02	3003.00	15323.00	35150	20230904	-50.41	15700	20230710	11.02	24450	-28.71	20240223	16970	2.71	20240523	35150	-50.41	20230904	15700	11.02	20230710	4.44	N	083310	500	89 억	664527	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History