KissMeData/172670/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160927	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17420	120	2	0.69	480164930	27534	74.14	17300	17640	17300	22450	12110	17300	17439.02	4.14	-606	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1561	28.33	1.44	12	0.31	615.00	12063.00	32750	20230727	-46.81	16720	20231031	4.19	26750	-34.88	20240123	17100	1.87	20240627	32750	-46.81	20230727	16720	4.19	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
3	20240628	150940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	100	2	0.58	445120580	25521	68.72	17300	17640	17300	22450	12110	17300	17441.35	4.14	-648	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1559	28.29	1.44	12	0.28	615.00	12063.00	32750	20230727	-46.87	16720	20231031	4.07	26750	-34.95	20240123	17100	1.75	20240627	32750	-46.87	20230727	16720	4.07	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
4	20240628	140939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17450	150	2	0.87	380683820	21824	58.76	17300	17640	17300	22450	12110	17300	17443.36	4.14	-575	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1564	28.37	1.45	12	0.24	615.00	12063.00	32750	20230727	-46.72	16720	20231031	4.37	26750	-34.77	20240123	17100	2.05	20240627	32750	-46.72	20230727	16720	4.37	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
5	20240628	130939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17500	200	2	1.16	314716230	18046	48.59	17300	17640	17300	22450	12110	17300	17439.67	4.14	-217	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1568	28.46	1.45	12	0.20	615.00	12063.00	32750	20230727	-46.56	16720	20231031	4.67	26750	-34.58	20240123	17100	2.34	20240627	32750	-46.56	20230727	16720	4.67	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
6	20240628	120937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17510	210	2	1.21	266515500	15294	41.18	17300	17640	17300	22450	12110	17300	17426.15	4.14	521	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1569	28.47	1.45	12	0.17	615.00	12063.00	32750	20230727	-46.53	16720	20231031	4.72	26750	-34.54	20240123	17100	2.40	20240627	32750	-46.53	20230727	16720	4.72	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
7	20240628	110921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17410	110	2	0.64	107137580	6175	16.63	17300	17500	17300	22450	12110	17300	17350.22	4.14	-356	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1560	28.31	1.44	12	0.07	615.00	12063.00	32750	20230727	-46.84	16720	20231031	4.13	26750	-34.92	20240123	17100	1.81	20240627	32750	-46.84	20230727	16720	4.13	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
8	20240628	100918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17380	80	2	0.46	77627110	4479	12.06	17300	17500	17300	22450	12110	17300	17331.35	4.14	-122	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1557	28.26	1.44	12	0.05	615.00	12063.00	32750	20230727	-46.93	16720	20231031	3.95	26750	-35.03	20240123	17100	1.64	20240627	32750	-46.93	20230727	16720	3.95	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
9	20240628	090920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	100	2	0.58	9281650	536	1.44	17300	17500	17300	22450	12110	17300	17316.51	4.14	182	17753	17526	17313	17086	16873	17640	17200	45	5150	500	12450	10	1	8960259	1559	28.29	1.44	12	0.01	615.00	12063.00	32750	20230727	-46.87	16720	20231031	4.07	26750	-34.95	20240123	17100	1.75	20240627	32750	-46.87	20230727	16720	4.07	20231031	4.21	N	172670	500	44 억	370543	N	N	0	N	N
10	20240627	160914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17300	0	3	0.00	640365130	37008	57.24	17210	17540	17100	22450	12110	17300	17303.44	4.14	-2581	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1550	28.13	1.43	12	0.41	615.00	12063.00	32750	20230727	-47.18	16720	20231031	3.47	26750	-35.33	20240123	17100	1.17	20240627	32750	-47.18	20230727	16720	3.47	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
11	20240627	150920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17300	0	3	0.00	610024000	35254	54.52	17210	17540	17100	22450	12110	17300	17303.70	4.14	-2617	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1550	28.13	1.43	12	0.39	615.00	12063.00	32750	20230727	-47.18	16720	20231031	3.47	26750	-35.33	20240123	17100	1.17	20240627	32750	-47.18	20230727	16720	3.47	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
12	20240627	140917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17350	50	2	0.29	569400390	32907	50.89	17210	17540	17100	22450	12110	17300	17303.34	4.14	-2797	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1555	28.21	1.44	12	0.37	615.00	12063.00	32750	20230727	-47.02	16720	20231031	3.77	26750	-35.14	20240123	17100	1.46	20240627	32750	-47.02	20230727	16720	3.77	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
13	20240627	130917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17450	150	2	0.87	526101990	30420	47.05	17210	17540	17100	22450	12110	17300	17294.57	4.14	-2367	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1564	28.37	1.45	12	0.34	615.00	12063.00	32750	20230727	-46.72	16720	20231031	4.37	26750	-34.77	20240123	17100	2.05	20240627	32750	-46.72	20230727	16720	4.37	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
14	20240627	120920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17310	10	2	0.06	457428500	26470	40.94	17210	17540	17100	22450	12110	17300	17280.87	4.14	-2086	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1551	28.15	1.43	12	0.30	615.00	12063.00	32750	20230727	-47.15	16720	20231031	3.53	26750	-35.29	20240123	17100	1.23	20240627	32750	-47.15	20230727	16720	3.53	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
15	20240627	110918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17390	90	2	0.52	398977130	23101	35.73	17210	17540	17100	22450	12110	17300	17270.73	4.14	72	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1558	28.28	1.44	12	0.26	615.00	12063.00	32750	20230727	-46.90	16720	20231031	4.01	26750	-34.99	20240123	17100	1.70	20240627	32750	-46.90	20230727	16720	4.01	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
16	20240627	100919	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17120	-180	5	-1.04	213123520	12410	19.19	17210	17320	17100	22450	12110	17300	17171.45	4.14	-590	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1534	27.84	1.42	12	0.14	615.00	12063.00	32750	20230727	-47.73	16720	20231031	2.39	26750	-36.00	20240123	17100	0.12	20240627	32750	-47.73	20230727	16720	2.39	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
17	20240627	090918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17200	-100	5	-0.58	41047190	2382	3.68	17210	17320	17200	22450	12110	17300	17225.99	4.14	-557	17766	17532	17366	17132	16966	17450	17050	45	5150	500	12450	10	1	8960259	1541	27.97	1.43	12	0.03	615.00	12063.00	32750	20230727	-47.48	16720	20231031	2.87	26750	-35.70	20240123	17200	0.00	20240627	32750	-47.48	20230727	16720	2.87	20231031	4.19	N	172670	500	44 억	371289	N	N	0	N	N
18	20240626	160915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17300	-210	5	-1.20	1119026380	64471	155.49	17560	17600	17200	22750	12260	17510	17331.56	4.16	-3714	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1550	28.13	1.43	12	0.72	615.00	12063.00	32750	20230727	-47.18	16720	20231031	3.47	26750	-35.33	20240123	17200	0.58	20240626	32750	-47.18	20230727	16720	3.47	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
19	20240626	150918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17270	-240	5	-1.37	1049997750	60474	145.85	17560	17600	17200	22750	12260	17510	17336.21	4.16	-3537	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1547	28.08	1.43	12	0.67	615.00	12063.00	32750	20230727	-47.27	16720	20231031	3.29	26750	-35.44	20240123	17200	0.41	20240626	32750	-47.27	20230727	16720	3.29	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
20	20240626	140916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17310	-200	5	-1.14	888197220	51117	123.28	17560	17600	17200	22750	12260	17510	17346.11	4.16	-3868	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1551	28.15	1.43	12	0.57	615.00	12063.00	32750	20230727	-47.15	16720	20231031	3.53	26750	-35.29	20240123	17200	0.64	20240626	32750	-47.15	20230727	16720	3.53	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
21	20240626	130917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17310	-200	5	-1.14	825867370	47513	114.59	17560	17600	17200	22750	12260	17510	17350.95	4.16	-3707	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1551	28.15	1.43	12	0.53	615.00	12063.00	32750	20230727	-47.15	16720	20231031	3.53	26750	-35.29	20240123	17200	0.64	20240626	32750	-47.15	20230727	16720	3.53	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
22	20240626	120916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17350	-160	5	-0.91	753054700	43308	104.45	17560	17600	17200	22750	12260	17510	17355.30	4.16	-3525	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1555	28.21	1.44	12	0.48	615.00	12063.00	32750	20230727	-47.02	16720	20231031	3.77	26750	-35.14	20240123	17200	0.87	20240626	32750	-47.02	20230727	16720	3.77	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
23	20240626	110917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17360	-150	5	-0.86	703665040	40463	97.59	17560	17600	17200	22750	12260	17510	17354.86	4.16	-3150	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1556	28.23	1.44	12	0.45	615.00	12063.00	32750	20230727	-46.99	16720	20231031	3.83	26750	-35.10	20240123	17200	0.93	20240626	32750	-46.99	20230727	16720	3.83	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
24	20240626	100914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17240	-270	5	-1.54	582658580	33497	80.79	17560	17600	17200	22750	12260	17510	17350.22	4.16	-2257	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1545	28.03	1.43	12	0.37	615.00	12063.00	32750	20230727	-47.36	16720	20231031	3.11	26750	-35.55	20240123	17200	0.23	20240626	32750	-47.36	20230727	16720	3.11	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
25	20240626	090917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	-110	5	-0.63	277669540	15865	38.26	17560	17600	17390	22750	12260	17510	17490.85	4.16	-865	17930	17720	17560	17350	17190	17640	17270	45	5240	500	12600	10	1	8960259	1559	28.29	1.44	12	0.18	615.00	12063.00	32750	20230727	-46.87	16720	20231031	4.07	26750	-34.95	20240123	17390	0.06	20240626	32750	-46.87	20230727	16720	4.07	20231031	4.17	N	172670	500	44 억	372996	N	N	0	N	N
26	20240625	160914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17510	-330	5	-1.85	716713370	40913	99.90	17750	17770	17400	23150	12490	17840	17518.00	4.21	-6897	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1569	28.47	1.45	12	0.46	615.00	12063.00	32750	20230727	-46.53	16720	20231031	4.72	26750	-34.54	20240123	17400	0.63	20240625	32750	-46.53	20230727	16720	4.72	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
27	20240625	150912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17450	-390	5	-2.19	677647680	38681	94.45	17750	17770	17400	23150	12490	17840	17518.88	4.21	-6670	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1564	28.37	1.45	12	0.43	615.00	12063.00	32750	20230727	-46.72	16720	20231031	4.37	26750	-34.77	20240123	17400	0.29	20240625	32750	-46.72	20230727	16720	4.37	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
28	20240625	140914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17450	-390	5	-2.19	562775010	32093	78.37	17750	17770	17400	23150	12490	17840	17535.76	4.21	-4934	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1564	28.37	1.45	12	0.36	615.00	12063.00	32750	20230727	-46.72	16720	20231031	4.37	26750	-34.77	20240123	17400	0.29	20240625	32750	-46.72	20230727	16720	4.37	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
29	20240625	130916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17490	-350	5	-1.96	437692560	24934	60.89	17750	17770	17400	23150	12490	17840	17554.05	4.21	-3904	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1567	28.44	1.45	12	0.28	615.00	12063.00	32750	20230727	-46.60	16720	20231031	4.61	26750	-34.62	20240123	17400	0.52	20240625	32750	-46.60	20230727	16720	4.61	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
30	20240625	120918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17480	-360	5	-2.02	386284860	21992	53.70	17750	17770	17400	23150	12490	17840	17564.79	4.21	-3310	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1566	28.42	1.45	12	0.25	615.00	12063.00	32750	20230727	-46.63	16720	20231031	4.55	26750	-34.65	20240123	17400	0.46	20240625	32750	-46.63	20230727	16720	4.55	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
31	20240625	110917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17510	-330	5	-1.85	347455570	19772	48.28	17750	17770	17400	23150	12490	17840	17573.11	4.21	-2304	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1569	28.47	1.45	12	0.22	615.00	12063.00	32750	20230727	-46.53	16720	20231031	4.72	26750	-34.54	20240123	17400	0.63	20240625	32750	-46.53	20230727	16720	4.72	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
32	20240625	100914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	-440	5	-2.47	285357640	16211	39.59	17750	17770	17400	23150	12490	17840	17602.72	4.21	-2542	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1559	28.29	1.44	12	0.18	615.00	12063.00	32750	20230727	-46.87	16720	20231031	4.07	26750	-34.95	20240123	17400	0.00	20240625	32750	-46.87	20230727	16720	4.07	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
33	20240625	090915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17760	-80	5	-0.45	26669660	1503	3.67	17750	17760	17700	23150	12490	17840	17744.28	4.21	-86	18626	18232	17996	17602	17366	18115	17485	45	5310	500	12840	10	1	8960259	1591	28.88	1.47	12	0.02	615.00	12063.00	32750	20230727	-45.77	16720	20231031	6.22	26750	-33.61	20240123	17700	0.34	20240625	32750	-45.77	20230727	16720	6.22	20231031	4.19	N	172670	500	44 억	377328	N	N	2	N	N
34	20240624	160911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17840	-260	5	-1.44	738072630	40931	57.61	18110	18390	17760	23500	12670	18100	18033.09	4.27	-6378	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1599	29.01	1.48	12	0.46	615.00	12063.00	32750	20230727	-45.53	16720	20231031	6.70	26750	-33.31	20240123	17760	0.45	20240624	32750	-45.53	20230727	16720	6.70	20231031	4.19	N	172670	500	44 억	382389	N	N	2	N	N
35	20240624	150911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17780	-320	5	-1.77	681957230	37778	53.18	18110	18390	17770	23500	12670	18100	18051.70	4.27	-5994	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1593	28.91	1.47	12	0.42	615.00	12063.00	32750	20230727	-45.71	16720	20231031	6.34	26750	-33.53	20240123	17770	0.06	20240624	32750	-45.71	20230727	16720	6.34	20231031	4.19	N	172670	500	44 억	382389	N	N	0	N	N
36	20240624	140913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18000	-100	5	-0.55	448677560	24741	34.82	18110	18390	18000	23500	12670	18100	18134.98	4.27	-3905	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1613	29.27	1.49	12	0.28	615.00	12063.00	32750	20230727	-45.04	16720	20231031	7.66	26750	-32.71	20240123	17940	0.33	20240604	32750	-45.04	20230727	16720	7.66	20231031	4.19	N	172670	500	44 억	382389	N	N	0	N	N
37	20240624	130910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18230	130	2	0.72	380024090	20952	29.49	18110	18390	18000	23500	12670	18100	18137.84	4.27	-3594	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1633	29.64	1.51	12	0.23	615.00	12063.00	32750	20230727	-44.34	16720	20231031	9.03	26750	-31.85	20240123	17940	1.62	20240604	32750	-44.34	20230727	16720	9.03	20231031	4.19	N	172670	500	44 억	382389	N	N	0	N	N
38	20240624	120912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18240	140	2	0.77	312771410	17271	24.31	18110	18270	18000	23500	12670	18100	18109.63	4.27	-2855	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1634	29.66	1.51	12	0.19	615.00	12063.00	32750	20230727	-44.31	16720	20231031	9.09	26750	-31.81	20240123	17940	1.67	20240604	32750	-44.31	20230727	16720	9.09	20231031	4.19	N	172670	500	44 억	382389	N	N	0	N	N
39	20240624	110914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18200	100	2	0.55	258880470	14309	20.14	18110	18240	18000	23500	12670	18100	18092.14	4.27	-2142	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1631	29.59	1.51	12	0.16	615.00	12063.00	32750	20230727	-44.43	16720	20231031	8.85	26750	-31.96	20240123	17940	1.45	20240604	32750	-44.43	20230727	16720	8.85	20231031	4.19	N	172670	500	44 억	382389	N	N	0	N	N
40	20240624	100912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18100	0	3	0.00	75125990	4150	5.84	18110	18200	18030	23500	12670	18100	18102.65	4.27	-711	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1622	29.43	1.50	12	0.05	615.00	12063.00	32750	20230727	-44.73	16720	20231031	8.25	26750	-32.34	20240123	17940	0.89	20240604	32750	-44.73	20230727	16720	8.25	20231031	4.19	N	172670	500	44 억	382389	N	N	0	N	N
41	20240624	090912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18110	10	2	0.06	13333550	736	1.04	18110	18200	18100	23500	12670	18100	18116.26	4.27	-174	18733	18416	18233	17916	17733	18325	17825	45	5400	500	13030	10	1	8960259	1623	29.45	1.50	12	0.01	615.00	12063.00	32750	20230727	-44.70	16720	20231031	8.31	26750	-32.30	20240123	17940	0.95	20240604	32750	-44.70	20230727	16720	8.31	20231031	4.19	N	172670	500	44 억	382389	N	N	0	N	N
42	20240621	160842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18100	-450	5	-2.43	1281837950	70625	78.27	18550	18550	18050	24100	12990	18550	18149.97	4.38	-19198	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1622	29.43	1.50	12	0.79	615.00	12063.00	32750	20230727	-44.73	16720	20231031	8.25	26750	-32.34	20240123	17940	0.89	20240604	32750	-44.73	20230727	16720	8.25	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
43	20240621	150842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18070	-480	5	-2.59	1203540050	66294	73.47	18550	18550	18050	24100	12990	18550	18154.58	4.38	-18643	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1619	29.38	1.50	12	0.74	615.00	12063.00	32750	20230727	-44.82	16720	20231031	8.07	26750	-32.45	20240123	17940	0.72	20240604	32750	-44.82	20230727	16720	8.07	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
44	20240621	140841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18090	-460	5	-2.48	968776470	53306	59.07	18550	18550	18080	24100	12990	18550	18173.87	4.38	-15650	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1621	29.41	1.50	12	0.59	615.00	12063.00	32750	20230727	-44.76	16720	20231031	8.19	26750	-32.37	20240123	17940	0.84	20240604	32750	-44.76	20230727	16720	8.19	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
45	20240621	130842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18080	-470	5	-2.53	831786450	45733	50.68	18550	18550	18080	24100	12990	18550	18187.88	4.38	-13548	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1620	29.40	1.50	12	0.51	615.00	12063.00	32750	20230727	-44.79	16720	20231031	8.13	26750	-32.41	20240123	17940	0.78	20240604	32750	-44.79	20230727	16720	8.13	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
46	20240621	120845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18090	-460	5	-2.48	775386940	42616	47.23	18550	18550	18080	24100	12990	18550	18194.74	4.38	-12146	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1621	29.41	1.50	12	0.48	615.00	12063.00	32750	20230727	-44.76	16720	20231031	8.19	26750	-32.37	20240123	17940	0.84	20240604	32750	-44.76	20230727	16720	8.19	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
47	20240621	110842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18120	-430	5	-2.32	625312570	34322	38.04	18550	18550	18100	24100	12990	18550	18219.00	4.38	-9858	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1624	29.46	1.50	12	0.38	615.00	12063.00	32750	20230727	-44.67	16720	20231031	8.37	26750	-32.26	20240123	17940	1.00	20240604	32750	-44.67	20230727	16720	8.37	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
48	20240621	100840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18200	-350	5	-1.89	409206190	22408	24.83	18550	18550	18100	24100	12990	18550	18261.61	4.38	-6220	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1631	29.59	1.51	12	0.25	615.00	12063.00	32750	20230727	-44.43	16720	20231031	8.85	26750	-31.96	20240123	17940	1.45	20240604	32750	-44.43	20230727	16720	8.85	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
49	20240621	090845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18390	-160	5	-0.86	81743150	4426	4.90	18550	18550	18390	24100	12990	18550	18468.85	4.38	-1744	20063	19306	18913	18156	17763	19110	17960	45	5550	500	13350	10	1	8960259	1648	29.90	1.52	12	0.05	615.00	12063.00	32750	20230727	-43.85	16720	20231031	9.99	26750	-31.25	20240123	17940	2.51	20240604	32750	-43.85	20230727	16720	9.99	20231031	4.40	N	172670	500	44 억	392517	N	N	0	N	N
50	20240620	160838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18550	-930	5	-4.77	1694800950	89930	51.24	19580	19670	18520	25300	13640	19480	18846.28	4.55	-24193	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1662	30.16	1.54	12	1.00	615.00	12063.00	32750	20230727	-43.36	16720	20231031	10.94	26750	-30.65	20240123	17940	3.40	20240604	32750	-43.36	20230727	16720	10.94	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
51	20240620	150839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18570	-910	5	-4.67	1602914340	84980	48.42	19580	19670	18520	25300	13640	19480	18862.21	4.55	-22798	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1664	30.20	1.54	12	0.95	615.00	12063.00	32750	20230727	-43.30	16720	20231031	11.06	26750	-30.58	20240123	17940	3.51	20240604	32750	-43.30	20230727	16720	11.06	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
52	20240620	140840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18560	-920	5	-4.72	1372250460	72548	41.33	19580	19670	18520	25300	13640	19480	18915.02	4.55	-19070	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1663	30.18	1.54	12	0.81	615.00	12063.00	32750	20230727	-43.33	16720	20231031	11.00	26750	-30.62	20240123	17940	3.46	20240604	32750	-43.33	20230727	16720	11.00	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
53	20240620	130840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18700	-780	5	-4.00	935292190	49081	27.96	19580	19670	18700	25300	13640	19480	19056.04	4.55	-14459	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1676	30.41	1.55	12	0.55	615.00	12063.00	32750	20230727	-42.90	16720	20231031	11.84	26750	-30.09	20240123	17940	4.24	20240604	32750	-42.90	20230727	16720	11.84	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
54	20240620	120839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18880	-600	5	-3.08	738501920	38616	22.00	19580	19670	18880	25300	13640	19480	19124.19	4.55	-12776	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1692	30.70	1.57	12	0.43	615.00	12063.00	32750	20230727	-42.35	16720	20231031	12.92	26750	-29.42	20240123	17940	5.24	20240604	32750	-42.35	20230727	16720	12.92	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
55	20240620	110841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18920	-560	5	-2.87	554866910	28905	16.47	19580	19670	18900	25300	13640	19480	19196.17	4.55	-11018	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1695	30.76	1.57	12	0.32	615.00	12063.00	32750	20230727	-42.23	16720	20231031	13.16	26750	-29.27	20240123	17940	5.46	20240604	32750	-42.23	20230727	16720	13.16	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
56	20240620	100838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19100	-380	5	-1.95	368944300	19101	10.88	19580	19670	19100	25300	13640	19480	19315.39	4.55	-7930	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1711	31.06	1.58	12	0.21	615.00	12063.00	32750	20230727	-41.68	16720	20231031	14.23	26750	-28.60	20240123	17940	6.47	20240604	32750	-41.68	20230727	16720	14.23	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
57	20240620	090844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19500	20	2	0.10	63742500	3252	1.85	19580	19670	19500	25300	13640	19480	19601.24	4.55	-1077	20420	19950	19160	18690	17900	20185	18925	45	5820	500	14020	10	1	8960259	1747	31.71	1.62	12	0.04	615.00	12063.00	32750	20230727	-40.46	16720	20231031	16.63	26750	-27.10	20240123	17940	8.70	20240604	32750	-40.46	20230727	16720	16.63	20231031	4.49	N	172670	500	44 억	407711	N	N	498	N	N
58	20240619	160836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19480	860	2	4.62	3342323910	175229	32.02	18970	19630	18370	24200	13040	18620	19077.45	4.91	-40484	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1745	31.67	1.61	12	1.96	615.00	12063.00	32750	20230727	-40.52	16720	20231031	16.51	26750	-27.18	20240123	17940	8.58	20240604	32750	-40.52	20230727	16720	16.51	20231031	4.66	N	172670	500	44 억	440112	N	N	498	N	N
59	20240619	150835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19560	940	2	5.05	3105301560	163125	29.81	18970	19570	18370	24200	13040	18620	19039.72	4.91	-38534	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1753	31.80	1.62	12	1.82	615.00	12063.00	32750	20230727	-40.27	16720	20231031	16.99	26750	-26.88	20240123	17940	9.03	20240604	32750	-40.27	20230727	16720	16.99	20231031	4.66	N	172670	500	44 억	440112	N	N	0	N	N
60	20240619	140842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19280	660	2	3.54	2199836270	116484	21.28	18970	19400	18370	24200	13040	18620	18888.34	4.91	-29008	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1728	31.35	1.60	12	1.30	615.00	12063.00	32750	20230727	-41.13	16720	20231031	15.31	26750	-27.93	20240123	17940	7.47	20240604	32750	-41.13	20230727	16720	15.31	20231031	4.66	N	172670	500	44 억	440112	N	N	0	N	N
61	20240619	130832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18420	-200	5	-1.07	1201299290	64243	11.74	18970	19350	18370	24200	13040	18620	18700.96	4.91	-14363	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1650	29.95	1.53	12	0.72	615.00	12063.00	32750	20230727	-43.76	16720	20231031	10.17	26750	-31.14	20240123	17940	2.68	20240604	32750	-43.76	20230727	16720	10.17	20231031	4.66	N	172670	500	44 억	440112	N	N	0	N	N
62	20240619	120833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18490	-130	5	-0.70	901614770	47974	8.77	18970	19350	18490	24200	13040	18620	18798.73	4.91	-16940	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1657	30.07	1.53	12	0.54	615.00	12063.00	32750	20230727	-43.54	16720	20231031	10.59	26750	-30.88	20240123	17940	3.07	20240604	32750	-43.54	20230727	16720	10.59	20231031	4.66	N	172670	500	44 억	440112	N	N	0	N	N
63	20240619	110837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18620	0	3	0.00	764897280	40605	7.42	18970	19350	18510	24200	13040	18620	18844.81	4.91	-15278	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1668	30.28	1.54	12	0.45	615.00	12063.00	32750	20230727	-43.15	16720	20231031	11.36	26750	-30.39	20240123	17940	3.79	20240604	32750	-43.15	20230727	16720	11.36	20231031	4.66	N	172670	500	44 억	440112	N	N	0	N	N
64	20240619	100838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18630	10	2	0.05	605750940	32055	5.86	18970	19350	18510	24200	13040	18620	18909.13	4.91	-13554	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1669	30.29	1.54	12	0.36	615.00	12063.00	32750	20230727	-43.11	16720	20231031	11.42	26750	-30.36	20240123	17940	3.85	20240604	32750	-43.11	20230727	16720	11.42	20231031	4.66	N	172670	500	44 억	440112	N	N	0	N	N
65	20240619	090843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19250	630	2	3.38	191316370	10043	1.84	18970	19350	18710	24200	13040	18620	19114.64	4.91	-2394	19526	19072	18836	18382	18146	18955	18265	45	5580	500	13400	10	1	8960259	1725	31.30	1.60	12	0.11	615.00	12063.00	32750	20230727	-41.22	16720	20231031	15.13	26750	-28.04	20240123	17940	7.30	20240604	32750	-41.22	20230727	16720	15.13	20231031	4.66	N	172670	500	44 억	440112	N	N	0	N	N
66	20240618	160831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18620	-360	5	-1.90	839848980	44681	85.30	18990	19290	18600	24650	13290	18980	18796.76	0.00	-3065	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1668	30.28	1.54	12	0.50	615.00	12063.00	32750	20230727	-43.15	16720	20231031	11.36	26750	-30.39	20240123	17940	3.79	20240604	32750	-43.15	20230727	16720	11.36	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
67	20240618	150830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18620	-360	5	-1.90	800226610	42552	81.24	18990	19290	18610	24650	13290	18980	18805.85	0.00	-2860	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1668	30.28	1.54	12	0.47	615.00	12063.00	32750	20230727	-43.15	16720	20231031	11.36	26750	-30.39	20240123	17940	3.79	20240604	32750	-43.15	20230727	16720	11.36	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
68	20240618	140832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18660	-320	5	-1.69	703807320	37374	71.35	18990	19290	18650	24650	13290	18980	18831.47	0.00	-2241	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1672	30.34	1.55	12	0.42	615.00	12063.00	32750	20230727	-43.02	16720	20231031	11.60	26750	-30.24	20240123	17940	4.01	20240604	32750	-43.02	20230727	16720	11.60	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
69	20240618	130836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18670	-310	5	-1.63	601408310	31889	60.88	18990	19290	18650	24650	13290	18980	18859.43	0.00	738	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1673	30.36	1.55	12	0.36	615.00	12063.00	32750	20230727	-42.99	16720	20231031	11.66	26750	-30.21	20240123	17940	4.07	20240604	32750	-42.99	20230727	16720	11.66	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
70	20240618	120834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18710	-270	5	-1.42	525411200	27825	53.12	18990	19290	18650	24650	13290	18980	18882.70	0.00	956	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1676	30.42	1.55	12	0.31	615.00	12063.00	32750	20230727	-42.87	16720	20231031	11.90	26750	-30.06	20240123	17940	4.29	20240604	32750	-42.87	20230727	16720	11.90	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
71	20240618	110832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18750	-230	5	-1.21	313126380	16491	31.48	18990	19290	18750	24650	13290	18980	18987.71	0.00	-600	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1680	30.49	1.55	12	0.18	615.00	12063.00	32750	20230727	-42.75	16720	20231031	12.14	26750	-29.91	20240123	17940	4.52	20240604	32750	-42.75	20230727	16720	12.14	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
72	20240618	100831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19030	50	2	0.26	129537070	6797	12.98	18990	19290	18970	24650	13290	18980	19057.98	0.00	323	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1705	30.94	1.58	12	0.08	615.00	12063.00	32750	20230727	-41.89	16720	20231031	13.82	26750	-28.86	20240123	17940	6.08	20240604	32750	-41.89	20230727	16720	13.82	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
73	20240618	090841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19130	150	2	0.79	6989790	366	0.70	18990	19290	18980	24650	13290	18980	19097.79	0.00	91	19340	19160	19010	18830	18680	19085	18755	45	5670	500	13660	10	1	8960259	1714	31.11	1.59	12	0.00	615.00	12063.00	32750	20230727	-41.59	16720	20231031	14.41	26750	-28.49	20240123	17940	6.63	20240604	32750	-41.59	20230727	16720	14.41	20231031	4.74	N	172670	500	44 억	372	N	N	0	N	N
74	20240617	160825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18980	-270	5	-1.40	987545120	52052	73.67	19020	19190	18860	25000	13480	19250	18972.24	0.00	3505	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1701	30.86	1.57	12	0.58	615.00	12063.00	32750	20230727	-42.05	16720	20231031	13.52	26750	-29.05	20240123	17940	5.80	20240604	32750	-42.05	20230727	16720	13.52	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
75	20240617	150832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18980	-270	5	-1.40	958248090	50507	71.48	19020	19190	18860	25000	13480	19250	18972.58	0.00	4002	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1701	30.86	1.57	12	0.56	615.00	12063.00	32750	20230727	-42.05	16720	20231031	13.52	26750	-29.05	20240123	17940	5.80	20240604	32750	-42.05	20230727	16720	13.52	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
76	20240617	140823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18970	-280	5	-1.45	844776020	44528	63.02	19020	19190	18860	25000	13480	19250	18971.79	0.00	5714	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1700	30.85	1.57	12	0.50	615.00	12063.00	32750	20230727	-42.08	16720	20231031	13.46	26750	-29.08	20240123	17940	5.74	20240604	32750	-42.08	20230727	16720	13.46	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
77	20240617	130823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18930	-320	5	-1.66	751921440	39626	56.08	19020	19190	18860	25000	13480	19250	18975.46	0.00	5646	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1696	30.78	1.57	12	0.44	615.00	12063.00	32750	20230727	-42.20	16720	20231031	13.22	26750	-29.23	20240123	17940	5.52	20240604	32750	-42.20	20230727	16720	13.22	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
78	20240617	120824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18980	-270	5	-1.40	621241270	32713	46.30	19020	19190	18880	25000	13480	19250	18990.65	0.00	5875	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1701	30.86	1.57	12	0.37	615.00	12063.00	32750	20230727	-42.05	16720	20231031	13.52	26750	-29.05	20240123	17940	5.80	20240604	32750	-42.05	20230727	16720	13.52	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
79	20240617	110817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18990	-260	5	-1.35	562571070	29619	41.92	19020	19190	18880	25000	13480	19250	18993.59	0.00	6109	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1702	30.88	1.57	12	0.33	615.00	12063.00	32750	20230727	-42.02	16720	20231031	13.58	26750	-29.01	20240123	17940	5.85	20240604	32750	-42.02	20230727	16720	13.58	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
80	20240617	100818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19050	-200	5	-1.04	361761340	19044	26.95	19020	19190	18880	25000	13480	19250	18996.08	0.00	5257	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1707	30.98	1.58	12	0.21	615.00	12063.00	32750	20230727	-41.83	16720	20231031	13.94	26750	-28.79	20240123	17940	6.19	20240604	32750	-41.83	20230727	16720	13.94	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
81	20240617	090823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18970	-280	5	-1.45	39258540	2062	2.92	19020	19190	18970	25000	13480	19250	19039.06	0.00	-1492	20263	19756	19383	18876	18503	19570	18690	45	5750	500	13860	10	1	8960259	1700	30.85	1.57	12	0.02	615.00	12063.00	32750	20230727	-42.08	16720	20231031	13.46	26750	-29.08	20240123	17940	5.74	20240604	32750	-42.08	20230727	16720	13.46	20231031	4.93	N	172670	500	44 억	0	N	N	0	N	N
82	20240614	160710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19250	-640	5	-3.22	1358396520	70431	86.61	19890	19890	19010	25850	13930	19890	19286.94	0.00	-465	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1725	31.30	1.60	12	0.79	615.00	12063.00	32750	20230727	-41.22	16720	20231031	15.13	26750	-28.04	20240123	17940	7.30	20240604	32750	-41.22	20230727	16720	15.13	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
83	20240614	150713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19200	-690	5	-3.47	1232501970	63878	78.55	19890	19890	19010	25850	13930	19890	19294.62	0.00	-870	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1720	31.22	1.59	12	0.71	615.00	12063.00	32750	20230727	-41.37	16720	20231031	14.83	26750	-28.22	20240123	17940	7.02	20240604	32750	-41.37	20230727	16720	14.83	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
84	20240614	140711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19160	-730	5	-3.67	1086667800	56253	69.18	19890	19890	19010	25850	13930	19890	19317.51	0.00	-432	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1717	31.15	1.59	12	0.63	615.00	12063.00	32750	20230727	-41.50	16720	20231031	14.59	26750	-28.37	20240123	17940	6.80	20240604	32750	-41.50	20230727	16720	14.59	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
85	20240614	130714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19310	-580	5	-2.92	1016215800	52583	64.66	19890	19890	19010	25850	13930	19890	19325.94	0.00	555	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1730	31.40	1.60	12	0.59	615.00	12063.00	32750	20230727	-41.04	16720	20231031	15.49	26750	-27.81	20240123	17940	7.64	20240604	32750	-41.04	20230727	16720	15.49	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
86	20240614	120715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19120	-770	5	-3.87	892353390	46119	56.71	19890	19890	19010	25850	13930	19890	19348.93	0.00	-118	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1713	31.09	1.59	12	0.51	615.00	12063.00	32750	20230727	-41.62	16720	20231031	14.35	26750	-28.52	20240123	17940	6.58	20240604	32750	-41.62	20230727	16720	14.35	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
87	20240614	110809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19030	-860	5	-4.32	713558190	36738	45.18	19890	19890	19020	25850	13930	19890	19422.89	0.00	-1456	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1705	30.94	1.58	12	0.41	615.00	12063.00	32750	20230727	-41.89	16720	20231031	13.82	26750	-28.86	20240123	17940	6.08	20240604	32750	-41.89	20230727	16720	13.82	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
88	20240614	100807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19300	-590	5	-2.97	461016870	23554	28.97	19890	19890	19270	25850	13930	19890	19572.76	0.00	-890	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1729	31.38	1.60	12	0.26	615.00	12063.00	32750	20230727	-41.07	16720	20231031	15.43	26750	-27.85	20240123	17940	7.58	20240604	32750	-41.07	20230727	16720	15.43	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
89	20240614	090812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19770	-120	5	-0.60	46697780	2360	2.90	19890	19890	19720	25850	13930	19890	19787.19	0.00	-451	21103	20496	20193	19586	19283	20345	19435	45	5960	500	14320	10	1	8960259	1771	32.15	1.64	12	0.03	615.00	12063.00	32750	20230727	-39.63	16720	20231031	18.24	26750	-26.09	20240123	17940	10.20	20240604	32750	-39.63	20230727	16720	18.24	20231031	5.07	N	172670	500	44 억	0	N	N	0	N	N
90	20240613	160800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19890	-460	5	-2.26	1621167040	80891	43.89	20350	20800	19890	26450	14250	20350	20041.47	0.00	-5670	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	10	1	8960259	1782	32.34	1.65	12	0.90	615.00	12063.00	32750	20230727	-39.27	16720	20231031	18.96	26750	-25.64	20240123	17940	10.87	20240604	32750	-39.27	20230727	16720	18.96	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
91	20240613	150813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19910	-440	5	-2.16	1515527610	75583	41.01	20350	20800	19890	26450	14250	20350	20051.17	0.00	-5249	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	10	1	8960259	1784	32.37	1.65	12	0.84	615.00	12063.00	32750	20230727	-39.21	16720	20231031	19.08	26750	-25.57	20240123	17940	10.98	20240604	32750	-39.21	20230727	16720	19.08	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
92	20240613	140805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19910	-440	5	-2.16	1406782580	70127	38.05	20350	20800	19900	26450	14250	20350	20060.49	0.00	-5094	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	10	1	8960259	1784	32.37	1.65	12	0.78	615.00	12063.00	32750	20230727	-39.21	16720	20231031	19.08	26750	-25.57	20240123	17940	10.98	20240604	32750	-39.21	20230727	16720	19.08	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
93	20240613	130805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19980	-370	5	-1.82	1172079020	58352	31.66	20350	20800	19940	26450	14250	20350	20086.35	0.00	-1551	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	10	1	8960259	1790	32.49	1.66	12	0.65	615.00	12063.00	32750	20230727	-38.99	16720	20231031	19.50	26750	-25.31	20240123	17940	11.37	20240604	32750	-38.99	20230727	16720	19.50	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
94	20240613	120807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-350	5	-1.72	1045063740	51995	28.21	20350	20800	19940	26450	14250	20350	20099.31	0.00	126	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	50	1	8960259	1792	32.52	1.66	12	0.58	615.00	12063.00	32750	20230727	-38.93	16720	20231031	19.62	26750	-25.23	20240123	17940	11.48	20240604	32750	-38.93	20230727	16720	19.62	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
95	20240613	110800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19990	-360	5	-1.77	959333500	47707	25.89	20350	20800	19940	26450	14250	20350	20108.86	0.00	68	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	10	1	8960259	1791	32.50	1.66	12	0.53	615.00	12063.00	32750	20230727	-38.96	16720	20231031	19.56	26750	-25.27	20240123	17940	11.43	20240604	32750	-38.96	20230727	16720	19.56	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
96	20240613	100759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-300	5	-1.47	624565950	30947	16.79	20350	20800	20000	26450	14250	20350	20181.79	0.00	314	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	50	1	8960259	1797	32.60	1.66	12	0.35	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	17940	11.76	20240604	32750	-38.78	20230727	16720	19.92	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
97	20240613	090809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	50	2	0.25	85970100	4211	2.28	20350	20800	20350	26450	14250	20350	20415.62	0.00	-1086	21283	20816	20433	19966	19583	20625	19775	45	6100	500	14650	50	1	8960259	1828	33.17	1.69	12	0.05	615.00	12063.00	32750	20230727	-37.71	16720	20231031	22.01	26750	-23.74	20240123	17940	13.71	20240604	32750	-37.71	20230727	16720	22.01	20231031	5.21	N	172670	500	44 억	0	N	N	0	N	N
98	20240612	160754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	300	2	1.50	3752951500	183262	184.82	20800	20900	20050	26050	14050	20050	20478.80	0.17	-18589	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1823	33.09	1.69	12	2.05	615.00	12063.00	32750	20230727	-37.86	16720	20231031	21.71	26750	-23.93	20240123	17940	13.43	20240604	32750	-37.86	20230727	16720	21.71	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
99	20240612	150804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	450	2	2.24	3628639600	177167	178.67	20800	20900	20050	26050	14050	20050	20481.46	0.17	-19596	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1837	33.33	1.70	12	1.98	615.00	12063.00	32750	20230727	-37.40	16720	20231031	22.61	26750	-23.36	20240123	17940	14.27	20240604	32750	-37.40	20230727	16720	22.61	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
100	20240612	140757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	450	2	2.24	3451310550	168499	169.93	20800	20900	20050	26050	14050	20050	20482.68	0.17	-16803	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1837	33.33	1.70	12	1.88	615.00	12063.00	32750	20230727	-37.40	16720	20231031	22.61	26750	-23.36	20240123	17940	14.27	20240604	32750	-37.40	20230727	16720	22.61	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
101	20240612	130800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	500	2	2.49	3264262150	159369	160.72	20800	20900	20050	26050	14050	20050	20482.42	0.17	-14049	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1841	33.41	1.70	12	1.78	615.00	12063.00	32750	20230727	-37.25	16720	20231031	22.91	26750	-23.18	20240123	17940	14.55	20240604	32750	-37.25	20230727	16720	22.91	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
102	20240612	120756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	450	2	2.24	3045669850	148702	149.97	20800	20900	20050	26050	14050	20050	20481.70	0.17	-15182	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1837	33.33	1.70	12	1.66	615.00	12063.00	32750	20230727	-37.40	16720	20231031	22.61	26750	-23.36	20240123	17940	14.27	20240604	32750	-37.40	20230727	16720	22.61	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
103	20240612	110757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20650	600	2	2.99	2820009900	137743	138.91	20800	20900	20050	26050	14050	20050	20472.98	0.17	-14843	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1850	33.58	1.71	12	1.54	615.00	12063.00	32750	20230727	-36.95	16720	20231031	23.50	26750	-22.80	20240123	17940	15.11	20240604	32750	-36.95	20230727	16720	23.50	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
104	20240612	100759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	150	2	0.75	2085112850	102048	102.92	20800	20900	20050	26050	14050	20050	20432.67	0.17	-18712	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1810	32.85	1.67	12	1.14	615.00	12063.00	32750	20230727	-38.32	16720	20231031	20.81	26750	-24.49	20240123	17940	12.60	20240604	32750	-38.32	20230727	16720	20.81	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
105	20240612	090759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	250	2	1.25	885831200	42959	43.32	20800	20900	20050	26050	14050	20050	20620.39	0.17	-12640	20963	20506	20243	19786	19523	20375	19655	45	6000	500	14430	50	1	8960259	1819	33.01	1.68	12	0.48	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	17940	13.15	20240604	32750	-38.02	20230727	16720	21.41	20231031	4.57	N	172670	500	44 억	15610	N	N	0	N	N
106	20240610	160751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	560	2	2.83	2938670200	144810	157.23	19790	20750	19500	25700	13860	19790	20292.88	0.08	11533	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	50	1	8960259	1823	33.09	1.69	12	1.62	615.00	12063.00	32750	20230727	-37.86	16720	20231031	21.71	26750	-23.93	20240123	17940	13.43	20240604	32750	-37.86	20230727	16720	21.71	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
107	20240610	150759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	510	2	2.58	2853982700	140639	152.70	19790	20750	19500	25700	13860	19790	20292.97	0.08	11443	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	50	1	8960259	1819	33.01	1.68	12	1.57	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	17940	13.15	20240604	32750	-38.02	20230727	16720	21.41	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
108	20240610	140753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	610	2	3.08	2550333350	125674	136.46	19790	20750	19500	25700	13860	19790	20293.25	0.08	11051	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	50	1	8960259	1828	33.17	1.69	12	1.40	615.00	12063.00	32750	20230727	-37.71	16720	20231031	22.01	26750	-23.74	20240123	17940	13.71	20240604	32750	-37.71	20230727	16720	22.01	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
109	20240610	130751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	510	2	2.58	1802891850	89261	96.92	19790	20600	19500	25700	13860	19790	20197.98	0.08	9518	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	50	1	8960259	1819	33.01	1.68	12	1.00	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	17940	13.15	20240604	32750	-38.02	20230727	16720	21.41	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
110	20240610	120753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	510	2	2.58	1493245950	74047	80.40	19790	20600	19500	25700	13860	19790	20166.19	0.08	8850	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	50	1	8960259	1819	33.01	1.68	12	0.83	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	17940	13.15	20240604	32750	-38.02	20230727	16720	21.41	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
111	20240610	110756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	460	2	2.32	1386859800	68803	74.71	19790	20600	19500	25700	13860	19790	20156.97	0.08	9372	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	50	1	8960259	1814	32.93	1.68	12	0.77	615.00	12063.00	32750	20230727	-38.17	16720	20231031	21.11	26750	-24.30	20240123	17940	12.88	20240604	32750	-38.17	20230727	16720	21.11	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
112	20240610	100753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	310	2	1.57	491265750	24711	26.83	19790	20200	19500	25700	13860	19790	19880.45	0.08	4835	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	50	1	8960259	1801	32.68	1.67	12	0.28	615.00	12063.00	32750	20230727	-38.63	16720	20231031	20.22	26750	-24.86	20240123	17940	12.04	20240604	32750	-38.63	20230727	16720	20.22	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
113	20240610	090758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19630	-160	5	-0.81	61833150	3142	3.41	19790	19790	19500	25700	13860	19790	19679.55	0.08	-1038	20576	20182	19516	19122	18456	20380	19320	45	5910	500	14240	10	1	8960259	1759	31.92	1.63	12	0.04	615.00	12063.00	32750	20230727	-40.06	16720	20231031	17.40	26750	-26.62	20240123	17940	9.42	20240604	32750	-40.06	20230727	16720	17.40	20231031	4.61	N	172670	500	44 억	7018	N	N	0	N	N
114	20240607	160820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19790	780	2	4.10	1783941650	91963	93.32	19050	19910	18850	24700	13310	19010	19398.34	0.02	4462	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1773	32.18	1.64	12	1.03	615.00	12063.00	32750	20230727	-39.57	16720	20231031	18.36	26750	-26.02	20240123	17940	10.31	20240604	32750	-39.57	20230727	16720	18.36	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
115	20240607	150825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19890	880	2	4.63	1641794800	84786	86.04	19050	19910	18850	24700	13310	19010	19363.98	0.02	6003	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1782	32.34	1.65	12	0.95	615.00	12063.00	32750	20230727	-39.27	16720	20231031	18.96	26750	-25.64	20240123	17940	10.87	20240604	32750	-39.27	20230727	16720	18.96	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
116	20240607	140819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19250	240	2	1.26	966380580	50522	51.27	19050	19500	18850	24700	13310	19010	19127.92	0.02	3	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1725	31.30	1.60	12	0.56	615.00	12063.00	32750	20230727	-41.22	16720	20231031	15.13	26750	-28.04	20240123	17940	7.30	20240604	32750	-41.22	20230727	16720	15.13	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
117	20240607	130815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19290	280	2	1.47	828515120	43369	44.01	19050	19500	18850	24700	13310	19010	19103.86	0.02	49	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1728	31.37	1.60	12	0.48	615.00	12063.00	32750	20230727	-41.10	16720	20231031	15.37	26750	-27.89	20240123	17940	7.53	20240604	32750	-41.10	20230727	16720	15.37	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
118	20240607	120820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19470	460	2	2.42	737283050	38640	39.21	19050	19500	18850	24700	13310	19010	19080.82	0.02	1290	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1745	31.66	1.61	12	0.43	615.00	12063.00	32750	20230727	-40.55	16720	20231031	16.45	26750	-27.21	20240123	17940	8.53	20240604	32750	-40.55	20230727	16720	16.45	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
119	20240607	110807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18980	-30	5	-0.16	533012370	28014	28.43	19050	19220	18850	24700	13310	19010	19026.64	0.02	207	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1701	30.86	1.57	12	0.31	615.00	12063.00	32750	20230727	-42.05	16720	20231031	13.52	26750	-29.05	20240123	17940	5.80	20240604	32750	-42.05	20230727	16720	13.52	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
120	20240607	100820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18970	-40	5	-0.21	391232240	20517	20.82	19050	19220	18900	24700	13310	19010	19068.69	0.02	-256	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1700	30.85	1.57	12	0.23	615.00	12063.00	32750	20230727	-42.08	16720	20231031	13.46	26750	-29.08	20240123	17940	5.74	20240604	32750	-42.08	20230727	16720	13.46	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
121	20240607	090818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19140	130	2	0.68	69012820	3622	3.68	19050	19150	18920	24700	13310	19010	19053.79	0.02	-1103	19683	19346	18773	18436	17863	19515	18605	45	5690	500	13680	10	1	8960259	1715	31.12	1.59	12	0.04	615.00	12063.00	32750	20230727	-41.56	16720	20231031	14.47	26750	-28.45	20240123	17940	6.69	20240604	32750	-41.56	20230727	16720	14.47	20231031	4.61	N	172670	500	44 억	2151	N	N	0	N	N
122	20240605	160817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19010	970	2	5.38	1830106340	97316	49.17	18360	19110	18200	23450	12630	18040	18807.95	0.00	8071	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1703	30.91	1.58	12	1.09	615.00	12063.00	32750	20230727	-41.95	16720	20231031	13.70	26750	-28.93	20240123	17940	5.96	20240604	32750	-41.95	20230727	16720	13.70	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
123	20240605	150813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19040	1000	2	5.54	1752398830	93235	47.11	18360	19110	18200	23450	12630	18040	18797.71	0.00	9384	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1706	30.96	1.58	12	1.04	615.00	12063.00	32750	20230727	-41.86	16720	20231031	13.88	26750	-28.82	20240123	17940	6.13	20240604	32750	-41.86	20230727	16720	13.88	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
124	20240605	140815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18950	910	2	5.04	1658009560	88271	44.60	18360	19110	18200	23450	12630	18040	18785.46	0.00	11664	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1698	30.81	1.57	12	0.99	615.00	12063.00	32750	20230727	-42.14	16720	20231031	13.34	26750	-29.16	20240123	17940	5.63	20240604	32750	-42.14	20230727	16720	13.34	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
125	20240605	130815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19070	1030	2	5.71	1516433010	80831	40.84	18360	19110	18200	23450	12630	18040	18762.96	0.00	15216	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1709	31.01	1.58	12	0.90	615.00	12063.00	32750	20230727	-41.77	16720	20231031	14.06	26750	-28.71	20240123	17940	6.30	20240604	32750	-41.77	20230727	16720	14.06	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
126	20240605	120813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19020	980	2	5.43	1328399310	70954	35.85	18360	19090	18200	23450	12630	18040	18724.59	0.00	14826	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1704	30.93	1.58	12	0.79	615.00	12063.00	32750	20230727	-41.92	16720	20231031	13.76	26750	-28.90	20240123	17940	6.02	20240604	32750	-41.92	20230727	16720	13.76	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
127	20240605	110814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18990	950	2	5.27	1001232770	53730	27.15	18360	19090	18200	23450	12630	18040	18637.53	0.00	19487	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1702	30.88	1.57	12	0.60	615.00	12063.00	32750	20230727	-42.02	16720	20231031	13.58	26750	-29.01	20240123	17940	5.85	20240604	32750	-42.02	20230727	16720	13.58	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
128	20240605	100813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18690	650	2	3.60	681375560	36789	18.59	18360	18820	18200	23450	12630	18040	18524.75	0.00	15872	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1675	30.39	1.55	12	0.41	615.00	12063.00	32750	20230727	-42.93	16720	20231031	11.78	26750	-30.13	20240123	17940	4.18	20240604	32750	-42.93	20230727	16720	11.78	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
129	20240605	090812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18300	260	2	1.44	195917430	10681	5.40	18360	18480	18200	23450	12630	18040	18350.49	0.00	4072	19386	18712	18326	17652	17266	18520	17460	45	5410	500	12980	10	1	8960259	1640	29.76	1.52	12	0.12	615.00	12063.00	32750	20230727	-44.12	16720	20231031	9.45	26750	-31.59	20240123	17940	2.01	20240604	32750	-44.12	20230727	16720	9.45	20231031	4.65	N	172670	500	44 억	0	N	N	0	N	N
130	20240604	160806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18040	-970	5	-5.10	3592414320	197141	431.36	18900	19000	17940	24700	13310	19010	18222.58	0.00	-3911	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1616	29.33	1.50	12	2.20	615.00	12063.00	32750	20230727	-44.92	16720	20231031	7.89	26750	-32.56	20240123	17940	0.56	20240604	32750	-44.92	20230727	16720	7.89	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
131	20240604	150806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18090	-920	5	-4.84	3410180170	187040	409.26	18900	19000	17940	24700	13310	19010	18232.36	0.00	-3985	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1621	29.41	1.50	12	2.09	615.00	12063.00	32750	20230727	-44.76	16720	20231031	8.19	26750	-32.37	20240123	17940	0.84	20240604	32750	-44.76	20230727	16720	8.19	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
132	20240604	140808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18370	-640	5	-3.37	3085849350	169280	370.40	18900	19000	17940	24700	13310	19010	18229.26	0.00	-3628	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1646	29.87	1.52	12	1.89	615.00	12063.00	32750	20230727	-43.91	16720	20231031	9.87	26750	-31.33	20240123	17940	2.40	20240604	32750	-43.91	20230727	16720	9.87	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
133	20240604	130805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18010	-1000	5	-5.26	2734715700	149898	327.99	18900	19000	17940	24700	13310	19010	18243.84	0.00	-6335	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1614	29.28	1.49	12	1.67	615.00	12063.00	32750	20230727	-45.01	16720	20231031	7.72	26750	-32.67	20240123	17940	0.39	20240604	32750	-45.01	20230727	16720	7.72	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
134	20240604	120803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17960	-1050	5	-5.52	2558549670	140100	306.55	18900	19000	17960	24700	13310	19010	18262.31	0.00	-6598	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1609	29.20	1.49	12	1.56	615.00	12063.00	32750	20230727	-45.16	16720	20231031	7.42	26750	-32.86	20240123	17960	0.00	20240604	32750	-45.16	20230727	16720	7.42	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
135	20240604	110800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18080	-930	5	-4.89	1690846900	92009	201.32	18900	19000	18040	24700	13310	19010	18376.97	0.00	-4581	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1620	29.40	1.50	12	1.03	615.00	12063.00	32750	20230727	-44.79	16720	20231031	8.13	26750	-32.41	20240123	18040	0.22	20240604	32750	-44.79	20230727	16720	8.13	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
136	20240604	100803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18360	-650	5	-3.42	922944090	49746	108.85	18900	19000	18360	24700	13310	19010	18553.13	0.00	-4946	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1645	29.85	1.52	12	0.56	615.00	12063.00	32750	20230727	-43.94	16720	20231031	9.81	26750	-31.36	20240123	18360	0.00	20240604	32750	-43.94	20230727	16720	9.81	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
137	20240604	090803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18850	-160	5	-0.84	81864690	4331	9.48	18900	19000	18850	24700	13310	19010	18902.03	0.00	-2493	19310	19160	19070	18920	18830	19115	18875	45	5690	500	13680	10	1	8960259	1689	30.65	1.56	12	0.05	615.00	12063.00	32750	20230727	-42.44	16720	20231031	12.74	26750	-29.53	20240123	18850	0.00	20240604	32750	-42.44	20230727	16720	12.74	20231031	4.77	N	172670	500	44 억	0	N	N	0	N	N
138	20240603	160755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19010	-40	5	-0.21	862919730	45285	76.38	19130	19220	18980	24750	13340	19050	19055.31	0.00	334	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1703	30.91	1.58	12	0.51	615.00	12063.00	32750	20230727	-41.95	16720	20231031	13.70	26750	-28.93	20240123	18980	0.16	20240603	32750	-41.95	20230727	16720	13.70	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N
139	20240603	150756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19020	-30	5	-0.16	788347370	41365	69.76	19130	19220	18980	24750	13340	19050	19058.32	0.00	-177	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1704	30.93	1.58	12	0.46	615.00	12063.00	32750	20230727	-41.92	16720	20231031	13.76	26750	-28.90	20240123	18980	0.21	20240603	32750	-41.92	20230727	16720	13.76	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N
140	20240603	140754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19210	160	2	0.84	611538370	32096	54.13	19130	19220	18980	24750	13340	19050	19053.41	0.00	1122	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1721	31.24	1.59	12	0.36	615.00	12063.00	32750	20230727	-41.34	16720	20231031	14.89	26750	-28.19	20240123	18980	1.21	20240603	32750	-41.34	20230727	16720	14.89	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N
141	20240603	130755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19180	130	2	0.68	553268810	29057	49.01	19130	19190	18980	24750	13340	19050	19040.81	0.00	-102	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1719	31.19	1.59	12	0.32	615.00	12063.00	32750	20230727	-41.44	16720	20231031	14.71	26750	-28.30	20240123	18980	1.05	20240603	32750	-41.44	20230727	16720	14.71	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N
142	20240603	120755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19030	-20	5	-0.10	497353310	26135	44.08	19130	19140	18980	24750	13340	19050	19030.16	0.00	-1307	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1705	30.94	1.58	12	0.29	615.00	12063.00	32750	20230727	-41.89	16720	20231031	13.82	26750	-28.86	20240123	18980	0.26	20240603	32750	-41.89	20230727	16720	13.82	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N
143	20240603	110749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19010	-40	5	-0.21	460884740	24219	40.85	19130	19140	18980	24750	13340	19050	19029.88	0.00	-1437	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1703	30.91	1.58	12	0.27	615.00	12063.00	32750	20230727	-41.95	16720	20231031	13.70	26750	-28.93	20240123	18980	0.16	20240603	32750	-41.95	20230727	16720	13.70	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N
144	20240603	100746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19090	40	2	0.21	306379290	16088	27.13	19130	19140	18990	24750	13340	19050	19043.96	0.00	-983	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1711	31.04	1.58	12	0.18	615.00	12063.00	32750	20230727	-41.71	16720	20231031	14.17	26750	-28.64	20240123	18990	0.53	20240603	32750	-41.71	20230727	16720	14.17	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N
145	20240603	090746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19060	10	2	0.05	24191060	1267	2.14	19130	19130	19050	24750	13340	19050	19093.18	0.00	-581	19636	19342	19176	18882	18716	19260	18800	45	5700	500	13710	10	1	8960259	1708	30.99	1.58	12	0.01	615.00	12063.00	32750	20230727	-41.80	16720	20231031	14.00	26750	-28.75	20240123	19000	0.32	20240327	32750	-41.80	20230727	16720	14.00	20231031	4.83	N	172670	500	44 억	0	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History