KissMeData/089890/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

64 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	160730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18910	160	2	0.85	10165816760	528993	74.35	19000	19620	18640	24350	13130	18750	19217.57	3.32	-4400	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3136	45.02	4.72	12	3.19	420.00	4006.00	21950	20240131	-13.85	8420	20231024	124.58	21950	-13.85	20240131	10480	80.44	20240118	21950	-13.85	20240131	8420	124.58	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
3	20240628	150741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18880	130	2	0.69	9775439790	508267	71.43	19000	19620	18640	24350	13130	18750	19233.10	3.32	-6398	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3131	44.95	4.71	12	3.06	420.00	4006.00	21950	20240131	-13.99	8420	20231024	124.23	21950	-13.99	20240131	10480	80.15	20240118	21950	-13.99	20240131	8420	124.23	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
4	20240628	140740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18810	60	2	0.32	9370069760	486735	68.41	19000	19620	18640	24350	13130	18750	19251.10	3.32	-5692	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3120	44.79	4.70	12	2.93	420.00	4006.00	21950	20240131	-14.31	8420	20231024	123.40	21950	-14.31	20240131	10480	79.48	20240118	21950	-14.31	20240131	8420	123.40	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
5	20240628	130740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18930	180	2	0.96	8531555610	442117	62.14	19000	19620	18730	24350	13130	18750	19297.34	3.32	2275	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3140	45.07	4.73	12	2.67	420.00	4006.00	21950	20240131	-13.76	8420	20231024	124.82	21950	-13.76	20240131	10480	80.63	20240118	21950	-13.76	20240131	8420	124.82	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
6	20240628	120740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19010	260	2	1.39	7186207930	371574	52.22	19000	19620	18730	24350	13130	18750	19340.27	3.32	4116	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3153	45.26	4.75	12	2.24	420.00	4006.00	21950	20240131	-13.39	8420	20231024	125.77	21950	-13.39	20240131	10480	81.39	20240118	21950	-13.39	20240131	8420	125.77	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
7	20240628	110727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18900	150	2	0.80	6463765460	333332	46.85	19000	19620	18890	24350	13130	18750	19391.81	3.32	3787	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3135	45.00	4.72	12	2.01	420.00	4006.00	21950	20240131	-13.90	8420	20231024	124.47	21950	-13.90	20240131	10480	80.34	20240118	21950	-13.90	20240131	8420	124.47	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
8	20240628	100724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19490	740	2	3.95	4604969200	236920	33.30	19000	19620	19000	24350	13130	18750	19437.47	3.32	12754	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3232	46.40	4.87	12	1.43	420.00	4006.00	21950	20240131	-11.21	8420	20231024	131.47	21950	-11.21	20240131	10480	85.97	20240118	21950	-11.21	20240131	8420	131.47	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
9	20240628	090725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19180	430	2	2.29	1567833710	80765	11.35	19000	19560	19000	24350	13130	18750	19414.17	3.32	11140	20490	19620	19050	18180	17610	19335	17895	84	5600	500	13500	10	1	16584962	3181	45.67	4.79	12	0.49	420.00	4006.00	21950	20240131	-12.62	8420	20231024	127.79	21950	-12.62	20240131	10480	83.02	20240118	21950	-12.62	20240131	8420	127.79	20231024	4.84	N	089890	500	84 억	551314	N	N	0	N	N
10	20240627	160720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18750	-210	5	-1.11	13612074980	705257	43.26	19000	19920	18480	24600	13280	18960	19301.03	3.28	8623	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3110	44.64	4.68	12	4.25	420.00	4006.00	21950	20240131	-14.58	8420	20231024	122.68	21950	-14.58	20240131	10480	78.91	20240118	21950	-14.58	20240131	8420	122.68	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
11	20240627	150727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18970	10	2	0.05	12959652240	670544	41.13	19000	19920	18480	24600	13280	18960	19327.20	3.28	10228	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3146	45.17	4.74	12	4.04	420.00	4006.00	21950	20240131	-13.58	8420	20231024	125.30	21950	-13.58	20240131	10480	81.01	20240118	21950	-13.58	20240131	8420	125.30	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
12	20240627	140723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18850	-110	5	-0.58	12128126650	626454	38.42	19000	19920	18480	24600	13280	18960	19360.11	3.28	12261	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3126	44.88	4.71	12	3.78	420.00	4006.00	21950	20240131	-14.12	8420	20231024	123.87	21950	-14.12	20240131	10480	79.87	20240118	21950	-14.12	20240131	8420	123.87	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
13	20240627	130723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19270	310	2	1.64	10820368150	557941	34.22	19000	19920	18480	24600	13280	18960	19393.57	3.28	6927	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3196	45.88	4.81	12	3.36	420.00	4006.00	21950	20240131	-12.21	8420	20231024	128.86	21950	-12.21	20240131	10480	83.87	20240118	21950	-12.21	20240131	8420	128.86	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
14	20240627	120725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19620	660	2	3.48	9053956530	467235	28.66	19000	19920	18480	24600	13280	18960	19377.94	3.28	13011	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3254	46.71	4.90	12	2.82	420.00	4006.00	21950	20240131	-10.62	8420	20231024	133.02	21950	-10.62	20240131	10480	87.21	20240118	21950	-10.62	20240131	8420	133.02	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
15	20240627	110726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19550	590	2	3.11	8039151150	415245	25.47	19000	19920	18480	24600	13280	18960	19360.24	3.28	13134	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3242	46.55	4.88	12	2.50	420.00	4006.00	21950	20240131	-10.93	8420	20231024	132.19	21950	-10.93	20240131	10480	86.55	20240118	21950	-10.93	20240131	8420	132.19	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
16	20240627	100725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19190	230	2	1.21	3340138970	175584	10.77	19000	19440	18480	24600	13280	18960	19023.11	3.28	-10188	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3183	45.69	4.79	12	1.06	420.00	4006.00	21950	20240131	-12.57	8420	20231024	127.91	21950	-12.57	20240131	10480	83.11	20240118	21950	-12.57	20240131	8420	127.91	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
17	20240627	090724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18820	-140	5	-0.74	563460730	29862	1.83	19000	19000	18610	24600	13280	18960	18868.12	3.28	-6765	20646	19802	18606	17762	16566	20225	18185	84	5640	500	13650	10	1	16584962	3121	44.81	4.70	12	0.18	420.00	4006.00	21950	20240131	-14.26	8420	20231024	123.52	21950	-14.26	20240131	10480	79.58	20240118	21950	-14.26	20240131	8420	123.52	20231024	5.05	N	089890	500	84 억	543547	N	N	0	N	N
18	20240626	160722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18960	1850	2	10.81	30336394300	1623855	403.91	18320	19450	17410	22200	11980	17110	18681.40	3.21	5729	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	3145	45.14	4.73	12	9.79	420.00	4006.00	21950	20240131	-13.62	8420	20231024	125.18	21950	-13.62	20240131	10480	80.92	20240118	21950	-13.62	20240131	8420	125.18	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
19	20240626	150724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19120	2010	2	11.75	29412017410	1575154	391.80	18320	19450	17410	22200	11980	17110	18672.47	3.21	5738	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	3171	45.52	4.77	12	9.50	420.00	4006.00	21950	20240131	-12.89	8420	20231024	127.08	21950	-12.89	20240131	10480	82.44	20240118	21950	-12.89	20240131	8420	127.08	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
20	20240626	140722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19130	2020	2	11.81	27882478120	1495194	371.91	18320	19450	17410	22200	11980	17110	18648.07	3.21	20323	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	3173	45.55	4.78	12	9.02	420.00	4006.00	21950	20240131	-12.85	8420	20231024	127.20	21950	-12.85	20240131	10480	82.54	20240118	21950	-12.85	20240131	8420	127.20	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
21	20240626	130724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19010	1900	2	11.10	26170280370	1405685	349.65	18320	19450	17410	22200	11980	17110	18617.46	3.21	28816	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	3153	45.26	4.75	12	8.48	420.00	4006.00	21950	20240131	-13.39	8420	20231024	125.77	21950	-13.39	20240131	10480	81.39	20240118	21950	-13.39	20240131	8420	125.77	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
22	20240626	120723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18970	1860	2	10.87	23079931040	1243953	309.42	18320	19450	17410	22200	11980	17110	18553.70	3.21	17507	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	3146	45.17	4.74	12	7.50	420.00	4006.00	21950	20240131	-13.58	8420	20231024	125.30	21950	-13.58	20240131	10480	81.01	20240118	21950	-13.58	20240131	8420	125.30	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
23	20240626	110723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18850	1740	2	10.17	19390412520	1049486	261.05	18320	19450	17410	22200	11980	17110	18476.10	3.21	4023	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	3126	44.88	4.71	12	6.33	420.00	4006.00	21950	20240131	-14.12	8420	20231024	123.87	21950	-14.12	20240131	10480	79.87	20240118	21950	-14.12	20240131	8420	123.87	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
24	20240626	100722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	940	2	5.49	15748873740	852544	212.06	18320	19450	17410	22200	11980	17110	18472.80	3.21	-24183	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	2994	42.98	4.51	12	5.14	420.00	4006.00	21950	20240131	-17.77	8420	20231024	114.37	21950	-17.77	20240131	10480	72.23	20240118	21950	-17.77	20240131	8420	114.37	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
25	20240626	090723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19160	2050	2	11.98	6352059590	339164	84.36	18320	19160	18250	22200	11980	17110	18728.58	3.21	-1495	18756	17932	17316	16492	15876	17625	16185	84	5090	500	12310	10	1	16584962	3178	45.62	4.78	12	2.05	420.00	4006.00	21950	20240131	-12.71	8420	20231024	127.55	21950	-12.71	20240131	10480	82.82	20240118	21950	-12.71	20240131	8420	127.55	20231024	5.13	N	089890	500	84 억	532079	N	N	0	N	N
26	20240625	160722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17110	-1160	5	-6.35	6855839220	399621	182.18	18130	18140	16700	23750	12790	18270	17155.78	3.35	-22930	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2838	40.74	4.27	12	2.41	420.00	4006.00	21950	20240131	-22.05	8420	20231024	103.21	21950	-22.05	20240131	10480	63.26	20240118	21950	-22.05	20240131	8420	103.21	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
27	20240625	150718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17210	-1060	5	-5.80	6439782010	375400	171.14	18130	18140	16700	23750	12790	18270	17154.37	3.35	-22415	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2854	40.98	4.30	12	2.26	420.00	4006.00	21950	20240131	-21.59	8420	20231024	104.39	21950	-21.59	20240131	10480	64.22	20240118	21950	-21.59	20240131	8420	104.39	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
28	20240625	140722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17090	-1180	5	-6.46	5656007830	329451	150.19	18130	18140	16700	23750	12790	18270	17167.89	3.35	-9750	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2834	40.69	4.27	12	1.99	420.00	4006.00	21950	20240131	-22.14	8420	20231024	102.97	21950	-22.14	20240131	10480	63.07	20240118	21950	-22.14	20240131	8420	102.97	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
29	20240625	130723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17130	-1140	5	-6.24	5415956820	315437	143.80	18130	18140	16700	23750	12790	18270	17169.60	3.35	-3121	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2841	40.79	4.28	12	1.90	420.00	4006.00	21950	20240131	-21.96	8420	20231024	103.44	21950	-21.96	20240131	10480	63.45	20240118	21950	-21.96	20240131	8420	103.44	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
30	20240625	120725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17180	-1090	5	-5.97	4826654320	281099	128.15	18130	18140	16700	23750	12790	18270	17170.55	3.35	1659	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2849	40.90	4.29	12	1.69	420.00	4006.00	21950	20240131	-21.73	8420	20231024	104.04	21950	-21.73	20240131	10480	63.93	20240118	21950	-21.73	20240131	8420	104.04	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
31	20240625	110724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17030	-1240	5	-6.79	4321079360	251490	114.65	18130	18140	16700	23750	12790	18270	17181.80	3.35	3453	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2824	40.55	4.25	12	1.52	420.00	4006.00	21950	20240131	-22.41	8420	20231024	102.26	21950	-22.41	20240131	10480	62.50	20240118	21950	-22.41	20240131	8420	102.26	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
32	20240625	100722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16970	-1300	5	-7.12	3691687360	214460	97.77	18130	18140	16700	23750	12790	18270	17213.74	3.35	4909	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2814	40.40	4.24	12	1.29	420.00	4006.00	21950	20240131	-22.69	8420	20231024	101.54	21950	-22.69	20240131	10480	61.93	20240118	21950	-22.69	20240131	8420	101.54	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
33	20240625	090722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	-340	5	-1.86	309084480	17185	7.83	18130	18140	17880	23750	12790	18270	17985.27	3.35	3192	19810	19040	18480	17710	17150	18760	17430	84	5480	500	13150	10	1	16584962	2974	42.69	4.48	12	0.10	420.00	4006.00	21950	20240131	-18.31	8420	20231024	112.95	21950	-18.31	20240131	10480	71.09	20240118	21950	-18.31	20240131	8420	112.95	20231024	5.20	N	089890	500	84 억	555302	N	N	0	N	N
34	20240624	160719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18270	-690	5	-3.64	4081903100	219259	54.11	18960	19250	17920	24600	13280	18960	18616.75	3.48	-22552	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3030	43.50	4.56	12	1.32	420.00	4006.00	21950	20240131	-16.77	8420	20231024	116.98	21950	-16.77	20240131	10480	74.33	20240118	21950	-16.77	20240131	8420	116.98	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
35	20240624	150720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18350	-610	5	-3.22	3895750300	209057	51.59	18960	19250	17920	24600	13280	18960	18634.48	3.48	-18579	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3043	43.69	4.58	12	1.26	420.00	4006.00	21950	20240131	-16.40	8420	20231024	117.93	21950	-16.40	20240131	10480	75.10	20240118	21950	-16.40	20240131	8420	117.93	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
36	20240624	140721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18540	-420	5	-2.22	2861784980	152190	37.56	18960	19250	18110	24600	13280	18960	18803.77	3.48	-23863	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3075	44.14	4.63	12	0.92	420.00	4006.00	21950	20240131	-15.54	8420	20231024	120.19	21950	-15.54	20240131	10480	76.91	20240118	21950	-15.54	20240131	8420	120.19	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
37	20240624	130718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18570	-390	5	-2.06	2373176930	125692	31.02	18960	19250	18540	24600	13280	18960	18880.73	3.48	-19686	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3080	44.21	4.64	12	0.76	420.00	4006.00	21950	20240131	-15.40	8420	20231024	120.55	21950	-15.40	20240131	10480	77.19	20240118	21950	-15.40	20240131	8420	120.55	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
38	20240624	120720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18740	-220	5	-1.16	2214566940	117181	28.92	18960	19250	18540	24600	13280	18960	18898.56	3.48	-16197	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3108	44.62	4.68	12	0.71	420.00	4006.00	21950	20240131	-14.62	8420	20231024	122.57	21950	-14.62	20240131	10480	78.82	20240118	21950	-14.62	20240131	8420	122.57	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
39	20240624	110722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18930	-30	5	-0.16	1847814420	97688	24.11	18960	19250	18540	24600	13280	18960	18915.36	3.48	-9859	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3140	45.07	4.73	12	0.59	420.00	4006.00	21950	20240131	-13.76	8420	20231024	124.82	21950	-13.76	20240131	10480	80.63	20240118	21950	-13.76	20240131	8420	124.82	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
40	20240624	100719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19150	190	2	1.00	1204487440	63876	15.76	18960	19250	18540	24600	13280	18960	18856.24	3.48	-4245	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3176	45.60	4.78	12	0.39	420.00	4006.00	21950	20240131	-12.76	8420	20231024	127.43	21950	-12.76	20240131	10480	82.73	20240118	21950	-12.76	20240131	8420	127.43	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
41	20240624	090720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18540	-420	5	-2.22	358875750	19248	4.75	18960	18960	18540	24600	13280	18960	18640.69	3.48	4830	19926	19442	18636	18152	17346	19685	18395	84	5640	500	13650	10	1	16584962	3075	44.14	4.63	12	0.12	420.00	4006.00	21950	20240131	-15.54	8420	20231024	120.19	21950	-15.54	20240131	10480	76.91	20240118	21950	-15.54	20240131	8420	120.19	20231024	5.23	N	089890	500	84 억	577756	N	N	0	N	N
42	20240621	160656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18960	720	2	3.95	7360625340	392066	172.18	17940	19120	17830	23700	12770	18240	18773.18	3.35	20648	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3145	45.14	4.73	12	2.36	420.00	4006.00	21950	20240131	-13.62	8420	20231024	125.18	21950	-13.62	20240131	10480	80.92	20240118	21950	-13.62	20240131	8420	125.18	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
43	20240621	150655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18960	720	2	3.95	6902438400	367889	161.56	17940	19120	17830	23700	12770	18240	18762.29	3.35	20927	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3145	45.14	4.73	12	2.22	420.00	4006.00	21950	20240131	-13.62	8420	20231024	125.18	21950	-13.62	20240131	10480	80.92	20240118	21950	-13.62	20240131	8420	125.18	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
44	20240621	140656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18900	660	2	3.62	6141286680	327559	143.85	17940	19120	17830	23700	12770	18240	18748.64	3.35	32389	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3135	45.00	4.72	12	1.98	420.00	4006.00	21950	20240131	-13.90	8420	20231024	124.47	21950	-13.90	20240131	10480	80.34	20240118	21950	-13.90	20240131	8420	124.47	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
45	20240621	130658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18830	590	2	3.23	5569868560	297201	130.52	17940	19120	17830	23700	12770	18240	18741.08	3.35	36538	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3123	44.83	4.70	12	1.79	420.00	4006.00	21950	20240131	-14.21	8420	20231024	123.63	21950	-14.21	20240131	10480	79.68	20240118	21950	-14.21	20240131	8420	123.63	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
46	20240621	120700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18990	750	2	4.11	5127718210	273811	120.25	17940	19120	17830	23700	12770	18240	18727.22	3.35	39418	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3149	45.21	4.74	12	1.65	420.00	4006.00	21950	20240131	-13.49	8420	20231024	125.53	21950	-13.49	20240131	10480	81.20	20240118	21950	-13.49	20240131	8420	125.53	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
47	20240621	110656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18860	620	2	3.40	3270304090	176017	77.30	17940	18940	17830	23700	12770	18240	18579.48	3.35	3500	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3128	44.90	4.71	12	1.06	420.00	4006.00	21950	20240131	-14.08	8420	20231024	123.99	21950	-14.08	20240131	10480	79.96	20240118	21950	-14.08	20240131	8420	123.99	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
48	20240621	100655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18510	270	2	1.48	1314475920	71764	31.52	17940	18600	17830	23700	12770	18240	18316.65	3.35	7502	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3070	44.07	4.62	12	0.43	420.00	4006.00	21950	20240131	-15.67	8420	20231024	119.83	21950	-15.67	20240131	10480	76.62	20240118	21950	-15.67	20240131	8420	119.83	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
49	20240621	090659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18210	-30	5	-0.16	245372860	13668	6.00	17940	18210	17830	23700	12770	18240	17952.36	3.35	-757	19360	18800	18330	17770	17300	18565	17535	84	5460	500	13130	10	1	16584962	3020	43.36	4.55	12	0.08	420.00	4006.00	21950	20240131	-17.04	8420	20231024	116.27	21950	-17.04	20240131	10480	73.76	20240118	21950	-17.04	20240131	8420	116.27	20231024	5.18	N	089890	500	84 억	555452	N	N	0	N	N
50	20240620	160653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18240	-410	5	-2.20	4154199000	225729	41.82	18570	18890	17860	24200	13060	18650	18403.55	3.33	1742	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	3025	43.43	4.55	12	1.36	420.00	4006.00	21950	20240131	-16.90	8420	20231024	116.63	21950	-16.90	20240131	10480	74.05	20240118	21950	-16.90	20240131	8420	116.63	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
51	20240620	150655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18170	-480	5	-2.57	3866173990	209920	38.89	18570	18890	17860	24200	13060	18650	18417.31	3.33	6955	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	3013	43.26	4.54	12	1.27	420.00	4006.00	21950	20240131	-17.22	8420	20231024	115.80	21950	-17.22	20240131	10480	73.38	20240118	21950	-17.22	20240131	8420	115.80	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
52	20240620	140655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18070	-580	5	-3.11	3353484330	181465	33.62	18570	18890	17860	24200	13060	18650	18480.01	3.33	10280	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	2997	43.02	4.51	12	1.09	420.00	4006.00	21950	20240131	-17.68	8420	20231024	114.61	21950	-17.68	20240131	10480	72.42	20240118	21950	-17.68	20240131	8420	114.61	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
53	20240620	130654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18210	-440	5	-2.36	2783135940	149956	27.78	18570	18890	18170	24200	13060	18650	18559.65	3.33	6475	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	3020	43.36	4.55	12	0.90	420.00	4006.00	21950	20240131	-17.04	8420	20231024	116.27	21950	-17.04	20240131	10480	73.76	20240118	21950	-17.04	20240131	8420	116.27	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
54	20240620	120654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18320	-330	5	-1.77	2556312320	137503	25.48	18570	18890	18170	24200	13060	18650	18590.93	3.33	9010	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	3038	43.62	4.57	12	0.83	420.00	4006.00	21950	20240131	-16.54	8420	20231024	117.58	21950	-16.54	20240131	10480	74.81	20240118	21950	-16.54	20240131	8420	117.58	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
55	20240620	110657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18430	-220	5	-1.18	2235834430	119969	22.23	18570	18890	18280	24200	13060	18650	18636.76	3.33	6596	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	3057	43.88	4.60	12	0.72	420.00	4006.00	21950	20240131	-16.04	8420	20231024	118.88	21950	-16.04	20240131	10480	75.86	20240118	21950	-16.04	20240131	8420	118.88	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
56	20240620	100655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18700	50	2	0.27	1715025950	91862	17.02	18570	18890	18330	24200	13060	18650	18669.60	3.33	6021	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	3101	44.52	4.67	12	0.55	420.00	4006.00	21950	20240131	-14.81	8420	20231024	122.09	21950	-14.81	20240131	10480	78.44	20240118	21950	-14.81	20240131	8420	122.09	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
57	20240620	090702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18740	90	2	0.48	604434330	32531	6.03	18570	18770	18330	24200	13060	18650	18580.15	3.33	-2633	19283	18966	18373	18056	17463	19125	18215	84	5550	500	13420	10	1	16584962	3108	44.62	4.68	12	0.20	420.00	4006.00	21950	20240131	-14.62	8420	20231024	122.57	21950	-14.62	20240131	10480	78.82	20240118	21950	-14.62	20240131	8420	122.57	20231024	5.18	N	089890	500	84 억	552488	N	N	0	N	N
58	20240619	160652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18650	930	2	5.25	9871398060	537051	319.31	17830	18690	17780	23000	12410	17720	18380.35	3.33	17543	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	3093	44.40	4.66	12	3.24	420.00	4006.00	21950	20240131	-15.03	8420	20231024	121.50	21950	-15.03	20240131	10480	77.96	20240118	21950	-15.03	20240131	8420	121.50	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
59	20240619	150651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18610	890	2	5.02	9080408670	494598	294.07	17830	18690	17780	23000	12410	17720	18359.17	3.33	19318	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	3086	44.31	4.65	12	2.98	420.00	4006.00	21950	20240131	-15.22	8420	20231024	121.02	21950	-15.22	20240131	10480	77.58	20240118	21950	-15.22	20240131	8420	121.02	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
60	20240619	140657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18540	820	2	4.63	8118269460	442789	263.26	17830	18690	17780	23000	12410	17720	18334.40	3.33	21526	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	3075	44.14	4.63	12	2.67	420.00	4006.00	21950	20240131	-15.54	8420	20231024	120.19	21950	-15.54	20240131	10480	76.91	20240118	21950	-15.54	20240131	8420	120.19	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
61	20240619	130649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18410	690	2	3.89	6977306630	381274	226.69	17830	18690	17780	23000	12410	17720	18299.98	3.33	25653	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	3053	43.83	4.60	12	2.30	420.00	4006.00	21950	20240131	-16.13	8420	20231024	118.65	21950	-16.13	20240131	10480	75.67	20240118	21950	-16.13	20240131	8420	118.65	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
62	20240619	120650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18490	770	2	4.35	4874250100	267693	159.16	17830	18500	17780	23000	12410	17720	18208.36	3.33	-2332	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	3067	44.02	4.62	12	1.61	420.00	4006.00	21950	20240131	-15.76	8420	20231024	119.60	21950	-15.76	20240131	10480	76.43	20240118	21950	-15.76	20240131	8420	119.60	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
63	20240619	110652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18210	490	2	2.77	2431812560	134505	79.97	17830	18350	17780	23000	12410	17720	18079.72	3.33	-20472	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	3020	43.36	4.55	12	0.81	420.00	4006.00	21950	20240131	-17.04	8420	20231024	116.27	21950	-17.04	20240131	10480	73.76	20240118	21950	-17.04	20240131	8420	116.27	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
64	20240619	100653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	310	2	1.75	1629747940	89943	53.48	17830	18350	17800	23000	12410	17720	18119.79	3.33	-3383	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	2990	42.93	4.50	12	0.54	420.00	4006.00	21950	20240131	-17.86	8420	20231024	114.13	21950	-17.86	20240131	10480	72.04	20240118	21950	-17.86	20240131	8420	114.13	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
65	20240619	090700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17990	270	2	1.52	113214230	6328	3.76	17830	18000	17800	23000	12410	17720	17891.00	3.33	2613	18466	18092	17886	17512	17306	17990	17410	84	5280	500	12750	10	1	16584962	2984	42.83	4.49	12	0.04	420.00	4006.00	21950	20240131	-18.04	8420	20231024	113.66	21950	-18.04	20240131	10480	71.66	20240118	21950	-18.04	20240131	8420	113.66	20231024	5.13	N	089890	500	84 억	551732	N	N	0	N	N
66	20240618	160647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17720	-130	5	-0.73	2979767940	165929	126.76	17850	18260	17680	23200	12500	17850	17959.45	3.35	-6791	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2939	42.19	4.42	12	1.00	420.00	4006.00	21950	20240131	-19.27	8420	20231024	110.45	21950	-19.27	20240131	10480	69.08	20240118	21950	-19.27	20240131	8420	110.45	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
67	20240618	150645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17720	-130	5	-0.73	2871043060	159796	122.07	17850	18260	17680	23200	12500	17850	17966.93	3.35	-7394	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2939	42.19	4.42	12	0.96	420.00	4006.00	21950	20240131	-19.27	8420	20231024	110.45	21950	-19.27	20240131	10480	69.08	20240118	21950	-19.27	20240131	8420	110.45	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
68	20240618	140647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17840	-10	5	-0.06	2503765720	139113	106.27	17850	18260	17680	23200	12500	17850	17998.07	3.35	-5917	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2959	42.48	4.45	12	0.84	420.00	4006.00	21950	20240131	-18.72	8420	20231024	111.88	21950	-18.72	20240131	10480	70.23	20240118	21950	-18.72	20240131	8420	111.88	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
69	20240618	130651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17870	20	2	0.11	2308193620	128187	97.92	17850	18260	17680	23200	12500	17850	18006.46	3.35	-5666	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2964	42.55	4.46	12	0.77	420.00	4006.00	21950	20240131	-18.59	8420	20231024	112.23	21950	-18.59	20240131	10480	70.52	20240118	21950	-18.59	20240131	8420	112.23	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
70	20240618	120652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	150	2	0.84	2139951430	118815	90.76	17850	18260	17680	23200	12500	17850	18010.79	3.35	-6156	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2985	42.86	4.49	12	0.72	420.00	4006.00	21950	20240131	-18.00	8420	20231024	113.78	21950	-18.00	20240131	10480	71.76	20240118	21950	-18.00	20240131	8420	113.78	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
71	20240618	110648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17800	-50	5	-0.28	1950565270	108239	82.69	17850	18260	17680	23200	12500	17850	18020.91	3.35	-6606	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2952	42.38	4.44	12	0.65	420.00	4006.00	21950	20240131	-18.91	8420	20231024	111.40	21950	-18.91	20240131	10480	69.85	20240118	21950	-18.91	20240131	8420	111.40	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
72	20240618	100649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17920	70	2	0.39	1543144490	85380	65.22	17850	18260	17680	23200	12500	17850	18073.84	3.35	-4333	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2972	42.67	4.47	12	0.51	420.00	4006.00	21950	20240131	-18.36	8420	20231024	112.83	21950	-18.36	20240131	10480	70.99	20240118	21950	-18.36	20240131	8420	112.83	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
73	20240618	090655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17720	-130	5	-0.73	59542150	3354	2.56	17850	17850	17680	23200	12500	17850	17752.58	3.35	278	18323	18086	17753	17516	17183	18205	17635	84	5350	500	12850	10	1	16584962	2939	42.19	4.42	12	0.02	420.00	4006.00	21950	20240131	-19.27	8420	20231024	110.45	21950	-19.27	20240131	10480	69.08	20240118	21950	-19.27	20240131	8420	110.45	20231024	5.09	N	089890	500	84 억	556267	N	N	2	N	N
74	20240617	160644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17850	160	2	0.90	2310146220	130426	55.84	17510	17990	17420	22950	12390	17690	17712.31	3.40	-11030	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2960	42.50	4.46	12	0.79	420.00	4006.00	21950	20240131	-18.68	8420	20231024	112.00	21950	-18.68	20240131	10480	70.32	20240118	21950	-18.68	20240131	8420	112.00	20231024	5.05	N	089890	500	84 억	563284	N	N	2	N	N
75	20240617	150649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17750	60	2	0.34	2175263600	122844	52.59	17510	17990	17420	22950	12390	17690	17707.53	3.40	-11057	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2944	42.26	4.43	12	0.74	420.00	4006.00	21950	20240131	-19.13	8420	20231024	110.81	21950	-19.13	20240131	10480	69.37	20240118	21950	-19.13	20240131	8420	110.81	20231024	5.05	N	089890	500	84 억	563284	N	N	1	N	N
76	20240617	140641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	40	2	0.23	1852321180	104687	44.82	17510	17990	17420	22950	12390	17690	17693.90	3.40	-7206	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2941	42.21	4.43	12	0.63	420.00	4006.00	21950	20240131	-19.23	8420	20231024	110.57	21950	-19.23	20240131	10480	69.18	20240118	21950	-19.23	20240131	8420	110.57	20231024	5.05	N	089890	500	84 억	563284	N	N	1	N	N
77	20240617	130642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17660	-30	5	-0.17	1463618330	82798	35.45	17510	17990	17420	22950	12390	17690	17676.98	3.40	-5383	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2929	42.05	4.41	12	0.50	420.00	4006.00	21950	20240131	-19.54	8420	20231024	109.74	21950	-19.54	20240131	10480	68.51	20240118	21950	-19.54	20240131	8420	109.74	20231024	5.05	N	089890	500	84 억	563284	N	N	1	N	N
78	20240617	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17700	10	2	0.06	1373893710	77724	33.28	17510	17990	17420	22950	12390	17690	17676.57	3.40	-5766	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2936	42.14	4.42	12	0.47	420.00	4006.00	21950	20240131	-19.36	8420	20231024	110.21	21950	-19.36	20240131	10480	68.89	20240118	21950	-19.36	20240131	8420	110.21	20231024	5.05	N	089890	500	84 억	563284	N	N	1	N	N
79	20240617	110637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17600	-90	5	-0.51	1134854350	64114	27.45	17510	17990	17420	22950	12390	17690	17700.57	3.40	-1285	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2919	41.90	4.39	12	0.39	420.00	4006.00	21950	20240131	-19.82	8420	20231024	109.03	21950	-19.82	20240131	10480	67.94	20240118	21950	-19.82	20240131	8420	109.03	20231024	5.05	N	089890	500	84 억	563284	N	N	1	N	N
80	20240617	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17850	160	2	0.90	897756990	50696	21.71	17510	17990	17420	22950	12390	17690	17708.64	3.40	3305	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2960	42.50	4.46	12	0.31	420.00	4006.00	21950	20240131	-18.68	8420	20231024	112.00	21950	-18.68	20240131	10480	70.32	20240118	21950	-18.68	20240131	8420	112.00	20231024	5.05	N	089890	500	84 억	563284	N	N	1	N	N
81	20240617	090642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17600	-90	5	-0.51	198979160	11316	4.84	17510	17790	17420	22950	12390	17690	17583.88	3.40	-107	18743	18216	17953	17426	17163	18085	17295	84	5260	500	12730	10	1	16584962	2919	41.90	4.39	12	0.07	420.00	4006.00	21950	20240131	-19.82	8420	20231024	109.03	21950	-19.82	20240131	10480	67.94	20240118	21950	-19.82	20240131	8420	109.03	20231024	5.05	N	089890	500	84 억	563284	N	N	1	N	N
82	20240614	160545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17690	-610	5	-3.33	4174453400	231531	41.95	18480	18480	17690	23750	12810	18300	18032.49	3.45	-17422	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	2934	42.12	4.42	12	1.40	420.00	4006.00	21950	20240131	-19.41	8420	20231024	110.10	21950	-19.41	20240131	10480	68.80	20240118	21950	-19.41	20240131	8420	110.10	20231024	5.34	N	089890	500	84 억	572248	N	N	1	N	N
83	20240614	150547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17740	-560	5	-3.06	3835315790	212375	38.48	18480	18480	17720	23750	12810	18300	18059.17	3.45	-21779	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	2942	42.24	4.43	12	1.28	420.00	4006.00	21950	20240131	-19.18	8420	20231024	110.69	21950	-19.18	20240131	10480	69.27	20240118	21950	-19.18	20240131	8420	110.69	20231024	5.34	N	089890	500	84 억	572248	N	N	3	N	N
84	20240614	140546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17960	-340	5	-1.86	3143568520	173608	31.46	18480	18480	17900	23750	12810	18300	18107.28	3.45	-14494	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	2979	42.76	4.48	12	1.05	420.00	4006.00	21950	20240131	-18.18	8420	20231024	113.30	21950	-18.18	20240131	10480	71.37	20240118	21950	-18.18	20240131	8420	113.30	20231024	5.34	N	089890	500	84 억	572248	N	N	3	N	N
85	20240614	130546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18040	-260	5	-1.42	2956134710	163179	29.57	18480	18480	17900	23750	12810	18300	18115.90	3.45	-11529	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	2992	42.95	4.50	12	0.98	420.00	4006.00	21950	20240131	-17.81	8420	20231024	114.25	21950	-17.81	20240131	10480	72.14	20240118	21950	-17.81	20240131	8420	114.25	20231024	5.34	N	089890	500	84 억	572248	N	N	3	N	N
86	20240614	120551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-190	5	-1.04	2768444500	152794	27.69	18480	18480	17900	23750	12810	18300	18118.80	3.45	-8033	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	3004	43.12	4.52	12	0.92	420.00	4006.00	21950	20240131	-17.49	8420	20231024	115.08	21950	-17.49	20240131	10480	72.81	20240118	21950	-17.49	20240131	8420	115.08	20231024	5.34	N	089890	500	84 억	572248	N	N	3	N	N
87	20240614	110631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18070	-230	5	-1.26	2527730720	139464	25.27	18480	18480	17900	23750	12810	18300	18124.61	3.45	-14113	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	2997	43.02	4.51	12	0.84	420.00	4006.00	21950	20240131	-17.68	8420	20231024	114.61	21950	-17.68	20240131	10480	72.42	20240118	21950	-17.68	20240131	8420	114.61	20231024	5.34	N	089890	500	84 억	572248	N	N	3	N	N
88	20240614	100629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18130	-170	5	-0.93	1826957060	100565	18.22	18480	18480	18040	23750	12810	18300	18166.93	3.45	-11739	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	3007	43.17	4.53	12	0.61	420.00	4006.00	21950	20240131	-17.40	8420	20231024	115.32	21950	-17.40	20240131	10480	73.00	20240118	21950	-17.40	20240131	8420	115.32	20231024	5.34	N	089890	500	84 억	572248	N	N	3	N	N
89	20240614	090633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18110	-190	5	-1.04	437668690	24000	4.35	18480	18480	18070	23750	12810	18300	18236.20	3.45	-7383	18966	18632	18116	17782	17266	18800	17950	84	5450	500	13170	10	1	16584962	3004	43.12	4.52	12	0.14	420.00	4006.00	21950	20240131	-17.49	8420	20231024	115.08	21950	-17.49	20240131	10480	72.81	20240118	21950	-17.49	20240131	8420	115.08	20231024	5.34	N	089890	500	84 억	572248	N	N	3	N	N
90	20240613	160624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	230	2	1.27	9893084120	546831	32.27	18120	18450	17600	23450	12650	18070	18091.64	3.94	-99365	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	3035	43.57	4.57	12	3.30	420.00	4006.00	21950	20240131	-16.63	8420	20231024	117.34	21950	-16.63	20240131	10480	74.62	20240118	21950	-16.63	20240131	8420	117.34	20231024	5.35	N	089890	500	84 억	653497	N	N	3	N	N
91	20240613	150636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18320	250	2	1.38	9492679890	524954	30.98	18120	18450	17600	23450	12650	18070	18082.88	3.94	-96224	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	3038	43.62	4.57	12	3.17	420.00	4006.00	21950	20240131	-16.54	8420	20231024	117.58	21950	-16.54	20240131	10480	74.81	20240118	21950	-16.54	20240131	8420	117.58	20231024	5.35	N	089890	500	84 억	653497	N	N	2	N	N
92	20240613	140629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18320	250	2	1.38	7494080560	415913	24.54	18120	18420	17600	23450	12650	18070	18018.38	3.94	-71319	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	3038	43.62	4.57	12	2.51	420.00	4006.00	21950	20240131	-16.54	8420	20231024	117.58	21950	-16.54	20240131	10480	74.81	20240118	21950	-16.54	20240131	8420	117.58	20231024	5.35	N	089890	500	84 억	653497	N	N	2	N	N
93	20240613	130629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17880	-190	5	-1.05	4735830230	265048	15.64	18120	18150	17600	23450	12650	18070	17867.82	3.94	-57192	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	2965	42.57	4.46	12	1.60	420.00	4006.00	21950	20240131	-18.54	8420	20231024	112.35	21950	-18.54	20240131	10480	70.61	20240118	21950	-18.54	20240131	8420	112.35	20231024	5.35	N	089890	500	84 억	653497	N	N	2	N	N
94	20240613	120631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17940	-130	5	-0.72	4363003820	244173	14.41	18120	18150	17600	23450	12650	18070	17868.49	3.94	-51339	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	2975	42.71	4.48	12	1.47	420.00	4006.00	21950	20240131	-18.27	8420	20231024	113.06	21950	-18.27	20240131	10480	71.18	20240118	21950	-18.27	20240131	8420	113.06	20231024	5.35	N	089890	500	84 억	653497	N	N	2	N	N
95	20240613	110625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17760	-310	5	-1.72	3610386390	202305	11.94	18120	18150	17600	23450	12650	18070	17846.25	3.94	-51621	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	2945	42.29	4.43	12	1.22	420.00	4006.00	21950	20240131	-19.09	8420	20231024	110.93	21950	-19.09	20240131	10480	69.47	20240118	21950	-19.09	20240131	8420	110.93	20231024	5.35	N	089890	500	84 억	653497	N	N	2	N	N
96	20240613	100624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17840	-230	5	-1.27	2949022080	165228	9.75	18120	18150	17600	23450	12650	18070	17848.20	3.94	-51352	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	2959	42.48	4.45	12	1.00	420.00	4006.00	21950	20240131	-18.72	8420	20231024	111.88	21950	-18.72	20240131	10480	70.23	20240118	21950	-18.72	20240131	8420	111.88	20231024	5.35	N	089890	500	84 억	653497	N	N	2	N	N
97	20240613	090633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17870	-200	5	-1.11	828124160	46042	2.72	18120	18150	17850	23450	12650	18070	17986.28	3.94	-16871	19716	18892	17546	16722	15376	19305	17135	84	5380	500	13010	10	1	16584962	2964	42.55	4.46	12	0.28	420.00	4006.00	21950	20240131	-18.59	8420	20231024	112.23	21950	-18.59	20240131	10480	70.52	20240118	21950	-18.59	20240131	8420	112.23	20231024	5.35	N	089890	500	84 억	653497	N	N	2	N	N
98	20240612	160619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18070	1750	2	10.72	29876344950	1686837	1465.69	16670	18370	16200	21200	11430	16320	17710.97	2.17	300404	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	2997	43.02	4.51	12	10.17	420.00	4006.00	21950	20240131	-17.68	8420	20231024	114.61	21950	-17.68	20240131	10480	72.42	20240118	21950	-17.68	20240131	8420	114.61	20231024	5.32	N	089890	500	84 억	360319	N	N	2	N	N
99	20240612	150629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18100	1780	2	10.91	28617443290	1617076	1405.08	16670	18370	16200	21200	11430	16320	17697.03	2.17	284666	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	3002	43.10	4.52	12	9.75	420.00	4006.00	21950	20240131	-17.54	8420	20231024	114.96	21950	-17.54	20240131	10480	72.71	20240118	21950	-17.54	20240131	8420	114.96	20231024	5.32	N	089890	500	84 억	360319	N	N	0	N	N
100	20240612	140623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17680	1360	2	8.33	25246519620	1428417	1241.15	16670	18370	16200	21200	11430	16320	17674.47	2.17	262125	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	2932	42.10	4.41	12	8.61	420.00	4006.00	21950	20240131	-19.45	8420	20231024	109.98	21950	-19.45	20240131	10480	68.70	20240118	21950	-19.45	20240131	8420	109.98	20231024	5.32	N	089890	500	84 억	360319	N	N	0	N	N
101	20240612	130623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18130	1810	2	11.09	18148515820	1036496	900.61	16670	18150	16200	21200	11430	16320	17509.49	2.17	209173	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	3007	43.17	4.53	12	6.25	420.00	4006.00	21950	20240131	-17.40	8420	20231024	115.32	21950	-17.40	20240131	10480	73.00	20240118	21950	-17.40	20240131	8420	115.32	20231024	5.32	N	089890	500	84 억	360319	N	N	0	N	N
102	20240612	120621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17600	1280	2	7.84	11376057790	657882	571.63	16670	17900	16200	21200	11430	16320	17291.94	2.17	72831	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	2919	41.90	4.39	12	3.97	420.00	4006.00	21950	20240131	-19.82	8420	20231024	109.03	21950	-19.82	20240131	10480	67.94	20240118	21950	-19.82	20240131	8420	109.03	20231024	5.32	N	089890	500	84 억	360319	N	N	0	N	N
103	20240612	110621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16450	130	2	0.80	1679412330	101008	87.77	16670	16900	16200	21200	11430	16320	16626.53	2.17	4815	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	2728	39.17	4.11	12	0.61	420.00	4006.00	21950	20240131	-25.06	8420	20231024	95.37	21950	-25.06	20240131	10480	56.97	20240118	21950	-25.06	20240131	8420	95.37	20231024	5.32	N	089890	500	84 억	360319	N	N	0	N	N
104	20240612	100623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16450	130	2	0.80	1391325180	83356	72.43	16670	16900	16450	21200	11430	16320	16691.36	2.17	4448	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	2728	39.17	4.11	12	0.50	420.00	4006.00	21950	20240131	-25.06	8420	20231024	95.37	21950	-25.06	20240131	10480	56.97	20240118	21950	-25.06	20240131	8420	95.37	20231024	5.32	N	089890	500	84 억	360319	N	N	0	N	N
105	20240612	090622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16790	470	2	2.88	597815540	35654	30.98	16670	16900	16510	21200	11430	16320	16767.14	2.17	6289	16646	16482	16286	16122	15926	16565	16205	84	4880	500	11750	10	1	16584962	2785	39.98	4.19	12	0.21	420.00	4006.00	21950	20240131	-23.51	8420	20231024	99.41	21950	-23.51	20240131	10480	60.21	20240118	21950	-23.51	20240131	8420	99.41	20231024	5.32	N	089890	500	84 억	360319	N	N	0	N	N
106	20240610	160617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16350	-350	5	-2.10	1962699290	119438	40.20	16720	16740	16280	21700	11690	16700	16432.82	2.30	-16517	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2712	38.93	4.08	12	0.72	420.00	4006.00	21950	20240131	-25.51	8420	20231024	94.18	21950	-25.51	20240131	10480	56.01	20240118	21950	-25.51	20240131	8420	94.18	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
107	20240610	150624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16320	-380	5	-2.28	1703434250	103612	34.87	16720	16740	16280	21700	11690	16700	16440.51	2.30	-10854	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2707	38.86	4.07	12	0.62	420.00	4006.00	21950	20240131	-25.65	8420	20231024	93.82	21950	-25.65	20240131	10480	55.73	20240118	21950	-25.65	20240131	8420	93.82	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
108	20240610	140619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16340	-360	5	-2.16	1372452200	83350	28.05	16720	16740	16280	21700	11690	16700	16466.13	2.30	-5182	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2710	38.90	4.08	12	0.50	420.00	4006.00	21950	20240131	-25.56	8420	20231024	94.06	21950	-25.56	20240131	10480	55.92	20240118	21950	-25.56	20240131	8420	94.06	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
109	20240610	130617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16480	-220	5	-1.32	1179960040	71600	24.10	16720	16740	16280	21700	11690	16700	16479.89	2.30	-4307	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2733	39.24	4.11	12	0.43	420.00	4006.00	21950	20240131	-24.92	8420	20231024	95.72	21950	-24.92	20240131	10480	57.25	20240118	21950	-24.92	20240131	8420	95.72	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
110	20240610	120617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16420	-280	5	-1.68	948503520	57466	19.34	16720	16740	16280	21700	11690	16700	16505.47	2.30	-6045	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2723	39.10	4.10	12	0.35	420.00	4006.00	21950	20240131	-25.19	8420	20231024	95.01	21950	-25.19	20240131	10480	56.68	20240118	21950	-25.19	20240131	8420	95.01	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
111	20240610	110621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16350	-350	5	-2.10	835145300	50570	17.02	16720	16740	16280	21700	11690	16700	16514.64	2.30	-6804	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2712	38.93	4.08	12	0.30	420.00	4006.00	21950	20240131	-25.51	8420	20231024	94.18	21950	-25.51	20240131	10480	56.01	20240118	21950	-25.51	20240131	8420	94.18	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
112	20240610	100617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16420	-280	5	-1.68	633437450	38232	12.87	16720	16740	16280	21700	11690	16700	16568.25	2.30	-6453	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2723	39.10	4.10	12	0.23	420.00	4006.00	21950	20240131	-25.19	8420	20231024	95.01	21950	-25.19	20240131	10480	56.68	20240118	21950	-25.19	20240131	8420	95.01	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
113	20240610	090624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16630	-70	5	-0.42	118924150	7136	2.40	16720	16740	16520	21700	11690	16700	16665.38	2.30	1282	17333	17016	16433	16116	15533	17175	16275	84	5000	500	12020	10	1	16584962	2758	39.60	4.15	12	0.04	420.00	4006.00	21950	20240131	-24.24	8420	20231024	97.51	21950	-24.24	20240131	10480	58.68	20240118	21950	-24.24	20240131	8420	97.51	20231024	5.33	N	089890	500	84 억	382138	N	N	3	N	N
114	20240607	160638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16700	900	2	5.70	4811938380	293917	76.55	15850	16750	15850	20500	11060	15800	16371.41	2.20	11413	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2770	39.76	4.17	12	1.77	420.00	4006.00	21950	20240131	-23.92	8420	20231024	98.34	21950	-23.92	20240131	10480	59.35	20240118	21950	-23.92	20240131	8420	98.34	20231024	5.00	N	089890	500	84 억	364058	N	N	3	N	N
115	20240607	150644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16700	900	2	5.70	4383203730	268277	69.87	15850	16750	15850	20500	11060	15800	16338.35	2.20	8876	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2770	39.76	4.17	12	1.62	420.00	4006.00	21950	20240131	-23.92	8420	20231024	98.34	21950	-23.92	20240131	10480	59.35	20240118	21950	-23.92	20240131	8420	98.34	20231024	5.00	N	089890	500	84 억	364058	N	N	0	N	N
116	20240607	140639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16450	650	2	4.11	3188384490	196471	51.17	15850	16750	15850	20500	11060	15800	16228.27	2.20	3911	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2728	39.17	4.11	12	1.18	420.00	4006.00	21950	20240131	-25.06	8420	20231024	95.37	21950	-25.06	20240131	10480	56.97	20240118	21950	-25.06	20240131	8420	95.37	20231024	5.00	N	089890	500	84 억	364058	N	N	0	N	N
117	20240607	130634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16100	300	2	1.90	1920110700	119093	31.02	15850	16290	15850	20500	11060	15800	16122.78	2.20	-10686	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2670	38.33	4.02	12	0.72	420.00	4006.00	21950	20240131	-26.65	8420	20231024	91.21	21950	-26.65	20240131	10480	53.63	20240118	21950	-26.65	20240131	8420	91.21	20231024	5.00	N	089890	500	84 억	364058	N	N	0	N	N
118	20240607	120639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16020	220	2	1.39	1771694960	109877	28.62	15850	16290	15850	20500	11060	15800	16124.35	2.20	-10043	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2657	38.14	4.00	12	0.66	420.00	4006.00	21950	20240131	-27.02	8420	20231024	90.26	21950	-27.02	20240131	10480	52.86	20240118	21950	-27.02	20240131	8420	90.26	20231024	5.00	N	089890	500	84 억	364058	N	N	0	N	N
119	20240607	110631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16090	290	2	1.84	1523562970	94472	24.60	15850	16290	15850	20500	11060	15800	16127.14	2.20	-8078	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2669	38.31	4.02	12	0.57	420.00	4006.00	21950	20240131	-26.70	8420	20231024	91.09	21950	-26.70	20240131	10480	53.53	20240118	21950	-26.70	20240131	8420	91.09	20231024	5.00	N	089890	500	84 억	364058	N	N	0	N	N
120	20240607	100639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16150	350	2	2.22	1049800910	65022	16.93	15850	16290	15850	20500	11060	15800	16145.32	2.20	1348	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2678	38.45	4.03	12	0.39	420.00	4006.00	21950	20240131	-26.42	8420	20231024	91.81	21950	-26.42	20240131	10480	54.10	20240118	21950	-26.42	20240131	8420	91.81	20231024	5.00	N	089890	500	84 억	364058	N	N	0	N	N
121	20240607	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16010	210	2	1.33	220083090	13717	3.57	15850	16200	15850	20500	11060	15800	16044.55	2.20	-2733	17553	16676	16123	15246	14693	16400	14970	84	4700	500	11370	10	1	16584962	2655	38.12	4.00	12	0.08	420.00	4006.00	21950	20240131	-27.06	8420	20231024	90.14	21950	-27.06	20240131	10480	52.77	20240118	21950	-27.06	20240131	8420	90.14	20231024	5.00	N	089890	500	84 억	364058	N	N	0	N	N
122	20240605	160637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15800	-420	5	-2.59	6243863900	383132	105.21	16500	17000	15570	21050	11360	16220	16299.42	2.41	-48151	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2620	37.62	3.94	12	2.31	420.00	4006.00	21950	20240131	-28.02	8420	20231024	87.65	21950	-28.02	20240131	10480	50.76	20240118	21950	-28.02	20240131	8420	87.65	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
123	20240605	150632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15750	-470	5	-2.90	6104460840	374297	102.78	16500	17000	15570	21050	11360	16220	16309.14	2.41	-45611	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2612	37.50	3.93	12	2.26	420.00	4006.00	21950	20240131	-28.25	8420	20231024	87.05	21950	-28.25	20240131	10480	50.29	20240118	21950	-28.25	20240131	8420	87.05	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
124	20240605	140635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15770	-450	5	-2.77	5949368710	364467	100.08	16500	17000	15570	21050	11360	16220	16323.48	2.41	-42448	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2615	37.55	3.94	12	2.20	420.00	4006.00	21950	20240131	-28.15	8420	20231024	87.29	21950	-28.15	20240131	10480	50.48	20240118	21950	-28.15	20240131	8420	87.29	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
125	20240605	130635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15770	-450	5	-2.77	5805865570	355348	97.58	16500	17000	15570	21050	11360	16220	16338.53	2.41	-43693	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2615	37.55	3.94	12	2.14	420.00	4006.00	21950	20240131	-28.15	8420	20231024	87.29	21950	-28.15	20240131	10480	50.48	20240118	21950	-28.15	20240131	8420	87.29	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
126	20240605	120633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15770	-450	5	-2.77	5607434910	342727	94.11	16500	17000	15570	21050	11360	16220	16361.23	2.41	-37068	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2615	37.55	3.94	12	2.07	420.00	4006.00	21950	20240131	-28.15	8420	20231024	87.29	21950	-28.15	20240131	10480	50.48	20240118	21950	-28.15	20240131	8420	87.29	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
127	20240605	110635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15770	-450	5	-2.77	5455303680	333066	91.46	16500	17000	15570	21050	11360	16220	16379.05	2.41	-32415	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2615	37.55	3.94	12	2.01	420.00	4006.00	21950	20240131	-28.15	8420	20231024	87.29	21950	-28.15	20240131	10480	50.48	20240118	21950	-28.15	20240131	8420	87.29	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
128	20240605	100635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15690	-530	5	-3.27	5057611260	307786	84.52	16500	17000	15570	21050	11360	16220	16432.23	2.41	-27310	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2602	37.36	3.92	12	1.86	420.00	4006.00	21950	20240131	-28.52	8420	20231024	86.34	21950	-28.52	20240131	10480	49.71	20240118	21950	-28.52	20240131	8420	86.34	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
129	20240605	090633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16800	580	2	3.58	2156618950	128467	35.28	16500	17000	16400	21050	11360	16220	16787.34	2.41	-216	17073	16646	16173	15746	15273	16860	15960	84	4830	500	11670	10	1	16584962	2786	40.00	4.19	12	0.77	420.00	4006.00	21950	20240131	-23.46	8420	20231024	99.52	21950	-23.46	20240131	10480	60.31	20240118	21950	-23.46	20240131	8420	99.52	20231024	5.23	N	089890	500	84 억	399299	N	N	17	N	N
130	20240604	160629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16220	-30	5	-0.18	5699087990	352101	38.53	16100	16600	15700	21100	11380	16250	16185.89	2.30	20312	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2690	38.62	4.05	12	2.12	420.00	4006.00	21950	20240131	-26.10	8420	20231024	92.64	21950	-26.10	20240131	10480	54.77	20240118	21950	-26.10	20240131	8420	92.64	20231024	5.27	N	089890	500	84 억	381823	N	N	17	N	N
131	20240604	150629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16130	-120	5	-0.74	5454785760	337021	36.88	16100	16600	15700	21100	11380	16250	16185.25	2.30	26214	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2675	38.40	4.03	12	2.03	420.00	4006.00	21950	20240131	-26.51	8420	20231024	91.57	21950	-26.51	20240131	10480	53.91	20240118	21950	-26.51	20240131	8420	91.57	20231024	5.27	N	089890	500	84 억	381823	N	N	179	N	N
132	20240604	140631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15950	-300	5	-1.85	5155128930	318348	34.84	16100	16600	15700	21100	11380	16250	16193.33	2.30	25364	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2645	37.98	3.98	12	1.92	420.00	4006.00	21950	20240131	-27.33	8420	20231024	89.43	21950	-27.33	20240131	10480	52.19	20240118	21950	-27.33	20240131	8420	89.43	20231024	5.27	N	089890	500	84 억	381823	N	N	179	N	N
133	20240604	130628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16130	-120	5	-0.74	4747306850	292885	32.05	16100	16600	15700	21100	11380	16250	16208.73	2.30	28225	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2675	38.40	4.03	12	1.77	420.00	4006.00	21950	20240131	-26.51	8420	20231024	91.57	21950	-26.51	20240131	10480	53.91	20240118	21950	-26.51	20240131	8420	91.57	20231024	5.27	N	089890	500	84 억	381823	N	N	179	N	N
134	20240604	120627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16190	-60	5	-0.37	4506343820	277971	30.42	16100	16600	15700	21100	11380	16250	16211.52	2.30	24747	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2685	38.55	4.04	12	1.68	420.00	4006.00	21950	20240131	-26.24	8420	20231024	92.28	21950	-26.24	20240131	10480	54.48	20240118	21950	-26.24	20240131	8420	92.28	20231024	5.27	N	089890	500	84 억	381823	N	N	179	N	N
135	20240604	110624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16260	10	2	0.06	4216433960	260077	28.46	16100	16600	15700	21100	11380	16250	16212.21	2.30	18693	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2697	38.71	4.06	12	1.57	420.00	4006.00	21950	20240131	-25.92	8420	20231024	93.11	21950	-25.92	20240131	10480	55.15	20240118	21950	-25.92	20240131	8420	93.11	20231024	5.27	N	089890	500	84 억	381823	N	N	179	N	N
136	20240604	100627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16160	-90	5	-0.55	2339185060	145542	15.93	16100	16390	15700	21100	11380	16250	16071.89	2.30	11761	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2680	38.48	4.03	12	0.88	420.00	4006.00	21950	20240131	-26.38	8420	20231024	91.92	21950	-26.38	20240131	10480	54.20	20240118	21950	-26.38	20240131	8420	91.92	20231024	5.27	N	089890	500	84 억	381823	N	N	179	N	N
137	20240604	090627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15960	-290	5	-1.78	261962990	16355	1.79	16100	16190	15910	21100	11380	16250	16013.25	2.30	-1491	17883	17066	15483	14666	13083	17475	15075	84	4850	500	11700	10	1	16584962	2647	38.00	3.98	12	0.10	420.00	4006.00	21950	20240131	-27.29	8420	20231024	89.55	21950	-27.29	20240131	10480	52.29	20240118	21950	-27.29	20240131	8420	89.55	20231024	5.27	N	089890	500	84 억	381823	N	N	179	N	N
138	20240603	160620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16250	2330	2	16.74	13467250170	858875	824.92	13940	16300	13900	18090	9750	13920	15677.02	1.11	213520	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2695	38.69	4.06	12	5.18	420.00	4006.00	21950	20240131	-25.97	8420	20231024	92.99	21950	-25.97	20240131	10480	55.06	20240118	21950	-25.97	20240131	8420	92.99	20231024	5.35	N	089890	500	84 억	184045	N	N	179	N	N
139	20240603	150622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16180	2260	2	16.24	12328488390	788658	757.48	13940	16230	13900	18090	9750	13920	15632.24	1.11	189750	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2683	38.52	4.04	12	4.76	420.00	4006.00	21950	20240131	-26.29	8420	20231024	92.16	21950	-26.29	20240131	10480	54.39	20240118	21950	-26.29	20240131	8420	92.16	20231024	5.35	N	089890	500	84 억	184045	N	N	0	N	N
140	20240603	140618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16080	2160	2	15.52	10754672030	691187	663.86	13940	16210	13900	18090	9750	13920	15559.71	1.11	170914	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2667	38.29	4.01	12	4.17	420.00	4006.00	21950	20240131	-26.74	8420	20231024	90.97	21950	-26.74	20240131	10480	53.44	20240118	21950	-26.74	20240131	8420	90.97	20231024	5.35	N	089890	500	84 억	184045	N	N	0	N	N
141	20240603	130620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16050	2130	2	15.30	10059568920	647718	622.11	13940	16210	13900	18090	9750	13920	15530.78	1.11	159370	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2662	38.21	4.01	12	3.91	420.00	4006.00	21950	20240131	-26.88	8420	20231024	90.62	21950	-26.88	20240131	10480	53.15	20240118	21950	-26.88	20240131	8420	90.62	20231024	5.35	N	089890	500	84 억	184045	N	N	0	N	N
142	20240603	120620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15880	1960	2	14.08	8889812060	574805	552.08	13940	16210	13900	18090	9750	13920	15465.79	1.11	134611	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2634	37.81	3.96	12	3.47	420.00	4006.00	21950	20240131	-27.65	8420	20231024	88.60	21950	-27.65	20240131	10480	51.53	20240118	21950	-27.65	20240131	8420	88.60	20231024	5.35	N	089890	500	84 억	184045	N	N	0	N	N
143	20240603	110616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15580	1660	2	11.93	5264898320	348034	334.28	13940	15800	13900	18090	9750	13920	15127.54	1.11	90585	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2584	37.10	3.89	12	2.10	420.00	4006.00	21950	20240131	-29.02	8420	20231024	85.04	21950	-29.02	20240131	10480	48.66	20240118	21950	-29.02	20240131	8420	85.04	20231024	5.35	N	089890	500	84 억	184045	N	N	0	N	N
144	20240603	100614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14850	930	2	6.68	1722692290	117349	112.71	13940	14960	13900	18090	9750	13920	14680.08	1.11	18281	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2463	35.36	3.71	12	0.71	420.00	4006.00	21950	20240131	-32.35	8420	20231024	76.37	21950	-32.35	20240131	10480	41.70	20240118	21950	-32.35	20240131	8420	76.37	20231024	5.35	N	089890	500	84 억	184045	N	N	0	N	N
145	20240603	090613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14060	140	2	1.01	45812520	3277	3.15	13940	14100	13900	18090	9750	13920	13980.02	1.11	-283	14166	14042	13846	13722	13526	14105	13785	84	4170	500	10020	10	1	16584962	2332	33.48	3.51	12	0.02	420.00	4006.00	21950	20240131	-35.95	8420	20231024	66.98	21950	-35.95	20240131	10480	34.16	20240118	21950	-35.95	20240131	8420	66.98	20231024	5.35	N	089890	500	84 억	184045	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History