KissMeData/417840/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	investmentCareful	shortOverheated
2	20240531	161317	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	-260	5	-2.10	1443012790	118906	72.90	12410	12520	12020	16130	8690	12410	12135.74	0.51	-8580	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	881	-25.58	1.75	12	1.64	-475.00	6932.00	21600	20230612	-43.75	10660	20231027	13.98	20600	-41.02	20240228	11740	3.49	20240523	21600	-43.75	20230612	10660	13.98	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
3	20240531	151318	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12140	-270	5	-2.18	1385625780	114180	70.00	12410	12520	12020	16130	8690	12410	12135.45	0.51	-8915	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	880	-25.56	1.75	12	1.58	-475.00	6932.00	21600	20230612	-43.80	10660	20231027	13.88	20600	-41.07	20240228	11740	3.41	20240523	21600	-43.80	20230612	10660	13.88	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
4	20240531	141316	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-290	5	-2.34	1227635070	101193	62.04	12410	12520	12020	16130	8690	12410	12131.62	0.51	-10964	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	879	-25.52	1.75	12	1.40	-475.00	6932.00	21600	20230612	-43.89	10660	20231027	13.70	20600	-41.17	20240228	11740	3.24	20240523	21600	-43.89	20230612	10660	13.70	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
5	20240531	131319	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	-360	5	-2.90	1126318000	92819	56.91	12410	12520	12020	16130	8690	12410	12134.56	0.51	-15392	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	874	-25.37	1.74	12	1.28	-475.00	6932.00	21600	20230612	-44.21	10660	20231027	13.04	20600	-41.50	20240228	11740	2.64	20240523	21600	-44.21	20230612	10660	13.04	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
6	20240531	121321	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	-370	5	-2.98	986369290	81186	49.77	12410	12520	12020	16130	8690	12410	12149.50	0.51	-15179	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	873	-25.35	1.74	12	1.12	-475.00	6932.00	21600	20230612	-44.26	10660	20231027	12.95	20600	-41.55	20240228	11740	2.56	20240523	21600	-44.26	20230612	10660	12.95	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
7	20240531	111318	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12060	-350	5	-2.82	829012100	68114	41.76	12410	12520	12020	16130	8690	12410	12170.95	0.51	-15091	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	874	-25.39	1.74	12	0.94	-475.00	6932.00	21600	20230612	-44.17	10660	20231027	13.13	20600	-41.46	20240228	11740	2.73	20240523	21600	-44.17	20230612	10660	13.13	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
8	20240531	101310	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12130	-280	5	-2.26	479166340	39089	23.96	12410	12520	12050	16130	8690	12410	12258.34	0.51	-12582	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	879	-25.54	1.75	12	0.54	-475.00	6932.00	21600	20230612	-43.84	10660	20231027	13.79	20600	-41.12	20240228	11740	3.32	20240523	21600	-43.84	20230612	10660	13.79	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
9	20240531	091322	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12480	70	2	0.56	74046710	5951	3.65	12410	12520	12400	16130	8690	12410	12442.73	0.51	-3592	13010	12710	12550	12250	12090	12630	12170	36	3720	500	8930	10	1	7249175	905	-26.27	1.80	12	0.08	-475.00	6932.00	21600	20230612	-42.22	10660	20231027	17.07	20600	-39.42	20240228	11740	6.30	20240523	21600	-42.22	20230612	10660	17.07	20231027	7.74	N	417840	500	36 억	37226	N	N	N	N
10	20240530	161312	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12410	-530	5	-4.10	2037330750	162406	21.14	12820	12850	12390	16820	9060	12940	12545.39	0.76	-18244	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	900	-26.13	1.79	12	2.24	-475.00	6932.00	21600	20230612	-42.55	10660	20231027	16.42	20600	-39.76	20240228	11740	5.71	20240523	21600	-42.55	20230612	10660	16.42	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
11	20240530	151312	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12480	-460	5	-3.55	1898982740	151263	19.69	12820	12850	12390	16820	9060	12940	12554.15	0.76	-18767	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	905	-26.27	1.80	12	2.09	-475.00	6932.00	21600	20230612	-42.22	10660	20231027	17.07	20600	-39.42	20240228	11740	6.30	20240523	21600	-42.22	20230612	10660	17.07	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
12	20240530	141311	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12430	-510	5	-3.94	1665469940	132540	17.25	12820	12850	12390	16820	9060	12940	12565.76	0.76	-17798	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	901	-26.17	1.79	12	1.83	-475.00	6932.00	21600	20230612	-42.45	10660	20231027	16.60	20600	-39.66	20240228	11740	5.88	20240523	21600	-42.45	20230612	10660	16.60	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
13	20240530	131313	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12530	-410	5	-3.17	1290572560	102439	13.33	12820	12850	12510	16820	9060	12940	12598.42	0.76	-9813	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	908	-26.38	1.81	12	1.41	-475.00	6932.00	21600	20230612	-41.99	10660	20231027	17.54	20600	-39.17	20240228	11740	6.73	20240523	21600	-41.99	20230612	10660	17.54	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
14	20240530	121310	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12570	-370	5	-2.86	1184141490	93949	12.23	12820	12850	12510	16820	9060	12940	12604.05	0.76	-6404	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	911	-26.46	1.81	12	1.30	-475.00	6932.00	21600	20230612	-41.81	10660	20231027	17.92	20600	-38.98	20240228	11740	7.07	20240523	21600	-41.81	20230612	10660	17.92	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
15	20240530	111311	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12580	-360	5	-2.78	1101625690	87376	11.37	12820	12850	12510	16820	9060	12940	12607.84	0.76	-5378	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	912	-26.48	1.81	12	1.21	-475.00	6932.00	21600	20230612	-41.76	10660	20231027	18.01	20600	-38.93	20240228	11740	7.16	20240523	21600	-41.76	20230612	10660	18.01	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
16	20240530	101314	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12620	-320	5	-2.47	857879010	67979	8.85	12820	12850	12510	16820	9060	12940	12619.72	0.76	-5901	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	915	-26.57	1.82	12	0.94	-475.00	6932.00	21600	20230612	-41.57	10660	20231027	18.39	20600	-38.74	20240228	11740	7.50	20240523	21600	-41.57	20230612	10660	18.39	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
17	20240530	091314	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12750	-190	5	-1.47	313332920	24745	3.22	12820	12850	12560	16820	9060	12940	12662.36	0.76	2580	14080	13510	12880	12310	11680	13795	12595	36	3880	500	9310	10	1	7249175	924	-26.84	1.84	12	0.34	-475.00	6932.00	21600	20230612	-40.97	10660	20231027	19.61	20600	-38.11	20240228	11740	8.60	20240523	21600	-40.97	20230612	10660	19.61	20231027	7.98	N	417840	500	36 억	55410	N	N	N	N
18	20240529	161300	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12940	540	2	4.35	9966928870	764192	428.95	12480	13450	12250	16120	8680	12400	13042.69	0.78	-11849	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	938	-27.24	1.87	12	10.54	-475.00	6932.00	21600	20230612	-40.09	10660	20231027	21.39	20600	-37.18	20240228	11740	10.22	20240523	21600	-40.09	20230612	10660	21.39	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
19	20240529	151302	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12970	570	2	4.60	9615587190	736917	413.64	12480	13450	12250	16120	8680	12400	13048.40	0.78	-11082	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	940	-27.31	1.87	12	10.17	-475.00	6932.00	21600	20230612	-39.95	10660	20231027	21.67	20600	-37.04	20240228	11740	10.48	20240523	21600	-39.95	20230612	10660	21.67	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
20	20240529	141302	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12970	570	2	4.60	7671426840	589214	330.73	12480	13450	12250	16120	8680	12400	13019.76	0.78	-6997	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	940	-27.31	1.87	12	8.13	-475.00	6932.00	21600	20230612	-39.95	10660	20231027	21.67	20600	-37.04	20240228	11740	10.48	20240523	21600	-39.95	20230612	10660	21.67	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
21	20240529	131304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12850	450	2	3.63	5099203760	393463	220.85	12480	13320	12250	16120	8680	12400	12959.81	0.78	-9773	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	932	-27.05	1.85	12	5.43	-475.00	6932.00	21600	20230612	-40.51	10660	20231027	20.54	20600	-37.62	20240228	11740	9.45	20240523	21600	-40.51	20230612	10660	20.54	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
22	20240529	121302	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	250	2	2.02	4931054490	380215	213.42	12480	13320	12250	16120	8680	12400	12969.12	0.78	-9254	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	917	-26.63	1.82	12	5.24	-475.00	6932.00	21600	20230612	-41.44	10660	20231027	18.67	20600	-38.59	20240228	11740	7.75	20240523	21600	-41.44	20230612	10660	18.67	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
23	20240529	111303	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12920	520	2	4.19	4570017320	352012	197.59	12480	13320	12250	16120	8680	12400	12982.56	0.78	-4234	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	937	-27.20	1.86	12	4.86	-475.00	6932.00	21600	20230612	-40.19	10660	20231027	21.20	20600	-37.28	20240228	11740	10.05	20240523	21600	-40.19	20230612	10660	21.20	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
24	20240529	101254	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12920	520	2	4.19	3426317320	264063	148.22	12480	13320	12250	16120	8680	12400	12975.38	0.78	-14624	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	937	-27.20	1.86	12	3.64	-475.00	6932.00	21600	20230612	-40.19	10660	20231027	21.20	20600	-37.28	20240228	11740	10.05	20240523	21600	-40.19	20230612	10660	21.20	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
25	20240529	091258	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12320	-80	5	-0.65	145975960	11829	6.64	12480	12490	12250	16120	8680	12400	12340.51	0.78	-3937	13200	12800	12530	12130	11860	12665	11995	36	3720	500	8920	10	1	7249175	893	-25.94	1.78	12	0.16	-475.00	6932.00	21600	20230612	-42.96	10660	20231027	15.57	20600	-40.19	20240228	11740	4.94	20240523	21600	-42.96	20230612	10660	15.57	20231027	7.74	N	417840	500	36 억	56814	N	N	N	N
26	20240528	161253	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	60	2	0.49	2222610230	177171	24.70	12430	12930	12260	16040	8640	12340	12545.21	0.84	-1503	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	899	-26.11	1.79	12	2.44	-475.00	6932.00	21600	20230612	-42.59	10660	20231027	16.32	20600	-39.81	20240228	11740	5.62	20240523	21600	-42.59	20230612	10660	16.32	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
27	20240528	151255	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12330	-10	5	-0.08	2141579760	170628	23.79	12430	12930	12260	16040	8640	12340	12551.16	0.84	-575	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	894	-25.96	1.78	12	2.35	-475.00	6932.00	21600	20230612	-42.92	10660	20231027	15.67	20600	-40.15	20240228	11740	5.03	20240523	21600	-42.92	20230612	10660	15.67	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
28	20240528	141258	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12350	10	2	0.08	1890537950	150238	20.95	12430	12930	12330	16040	8640	12340	12583.62	0.84	3025	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	895	-26.00	1.78	12	2.07	-475.00	6932.00	21600	20230612	-42.82	10660	20231027	15.85	20600	-40.05	20240228	11740	5.20	20240523	21600	-42.82	20230612	10660	15.85	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
29	20240528	131253	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12450	110	2	0.89	1594353980	126319	17.61	12430	12930	12360	16040	8640	12340	12621.65	0.84	-786	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	903	-26.21	1.80	12	1.74	-475.00	6932.00	21600	20230612	-42.36	10660	20231027	16.79	20600	-39.56	20240228	11740	6.05	20240523	21600	-42.36	20230612	10660	16.79	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
30	20240528	121254	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12380	40	2	0.32	1511708410	119663	16.68	12430	12930	12360	16040	8640	12340	12633.05	0.84	-590	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	897	-26.06	1.79	12	1.65	-475.00	6932.00	21600	20230612	-42.69	10660	20231027	16.14	20600	-39.90	20240228	11740	5.45	20240523	21600	-42.69	20230612	10660	16.14	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
31	20240528	111238	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12550	210	2	1.70	1305921990	103162	14.38	12430	12930	12360	16040	8640	12340	12658.94	0.84	1652	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	910	-26.42	1.81	12	1.42	-475.00	6932.00	21600	20230612	-41.90	10660	20231027	17.73	20600	-39.08	20240228	11740	6.90	20240523	21600	-41.90	20230612	10660	17.73	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
32	20240528	101253	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12760	420	2	3.40	874795620	68960	9.61	12430	12930	12360	16040	8640	12340	12685.55	0.84	4300	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	925	-26.86	1.84	12	0.95	-475.00	6932.00	21600	20230612	-40.93	10660	20231027	19.70	20600	-38.06	20240228	11740	8.69	20240523	21600	-40.93	20230612	10660	19.70	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
33	20240528	091257	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	260	2	2.11	252158770	20200	2.82	12430	12610	12360	16040	8640	12340	12483.11	0.84	2079	14546	13442	12796	11692	11046	13120	11370	36	3700	500	8880	10	1	7249175	913	-26.53	1.82	12	0.28	-475.00	6932.00	21600	20230612	-41.67	10660	20231027	18.20	20600	-38.83	20240228	11740	7.33	20240523	21600	-41.67	20230612	10660	18.20	20231027	7.78	N	417840	500	36 억	60999	N	N	N	N
34	20240527	161237	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	-230	5	-1.83	9376681530	715064	247.12	13270	13900	12150	16340	8800	12570	13113.48	0.99	-23116	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	895	-25.98	1.78	12	9.86	-475.00	6932.00	21600	20230612	-42.87	10660	20231027	15.76	20600	-40.10	20240228	11740	5.11	20240523	21600	-42.87	20230612	10660	15.76	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
35	20240527	151256	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12300	-270	5	-2.15	9228842110	703077	242.98	13270	13900	12150	16340	8800	12570	13126.36	0.99	-27290	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	892	-25.89	1.77	12	9.70	-475.00	6932.00	21600	20230612	-43.06	10660	20231027	15.38	20600	-40.29	20240228	11740	4.77	20240523	21600	-43.06	20230612	10660	15.38	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
36	20240527	141252	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	-380	5	-3.02	8641224170	655042	226.38	13270	13900	12190	16340	8800	12570	13191.86	0.99	-26768	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	884	-25.66	1.76	12	9.04	-475.00	6932.00	21600	20230612	-43.56	10660	20231027	14.35	20600	-40.83	20240228	11740	3.83	20240523	21600	-43.56	20230612	10660	14.35	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
37	20240527	131252	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12680	110	2	0.88	7946481960	599264	207.10	13270	13900	12650	16340	8800	12570	13260.40	0.99	-18805	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	919	-26.69	1.83	12	8.27	-475.00	6932.00	21600	20230612	-41.30	10660	20231027	18.95	20600	-38.45	20240228	11740	8.01	20240523	21600	-41.30	20230612	10660	18.95	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
38	20240527	121251	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12800	230	2	1.83	7754862340	584169	201.88	13270	13900	12650	16340	8800	12570	13275.03	0.99	-11705	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	928	-26.95	1.85	12	8.06	-475.00	6932.00	21600	20230612	-40.74	10660	20231027	20.08	20600	-37.86	20240228	11740	9.03	20240523	21600	-40.74	20230612	10660	20.08	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
39	20240527	111251	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12680	110	2	0.88	7516025910	565391	195.39	13270	13900	12650	16340	8800	12570	13293.50	0.99	-10051	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	919	-26.69	1.83	12	7.80	-475.00	6932.00	21600	20230612	-41.30	10660	20231027	18.95	20600	-38.45	20240228	11740	8.01	20240523	21600	-41.30	20230612	10660	18.95	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
40	20240527	101249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12860	290	2	2.31	6744085790	505400	174.66	13270	13900	12840	16340	8800	12570	13344.06	0.99	-8421	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	932	-27.07	1.86	12	6.97	-475.00	6932.00	21600	20230612	-40.46	10660	20231027	20.64	20600	-37.57	20240228	11740	9.54	20240523	21600	-40.46	20230612	10660	20.64	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
41	20240527	091252	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13110	540	2	4.30	1585528920	119207	41.20	13270	13520	13050	16340	8800	12570	13300.64	0.99	-6292	13383	12976	12763	12356	12143	12870	12250	36	3770	500	9050	10	1	7249175	950	-27.60	1.89	12	1.64	-475.00	6932.00	21600	20230612	-39.31	10660	20231027	22.98	20600	-36.36	20240228	11740	11.67	20240523	21600	-39.31	20230612	10660	22.98	20231027	6.79	N	417840	500	36 억	71614	N	N	N	N
42	20240524	161138	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12570	-690	5	-5.20	3673159350	287442	10.96	12840	13170	12550	17230	9290	13260	12779.55	0.66	25183	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	911	-26.46	1.81	12	3.97	-475.00	6932.00	21600	20230612	-41.81	10660	20231027	17.92	20600	-38.98	20240228	11740	7.07	20240523	21600	-41.81	20230612	10660	17.92	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
43	20240524	151141	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12670	-590	5	-4.45	3428265290	267979	10.22	12840	13170	12550	17230	9290	13260	12793.00	0.66	24176	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	918	-26.67	1.83	12	3.70	-475.00	6932.00	21600	20230612	-41.34	10660	20231027	18.86	20600	-38.50	20240228	11740	7.92	20240523	21600	-41.34	20230612	10660	18.86	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
44	20240524	141147	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12760	-500	5	-3.77	3241131140	253221	9.66	12840	13170	12550	17230	9290	13260	12799.58	0.66	27735	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	925	-26.86	1.84	12	3.49	-475.00	6932.00	21600	20230612	-40.93	10660	20231027	19.70	20600	-38.06	20240228	11740	8.69	20240523	21600	-40.93	20230612	10660	19.70	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
45	20240524	131141	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12770	-490	5	-3.70	3081730830	240659	9.18	12840	13170	12550	17230	9290	13260	12805.35	0.66	25916	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	926	-26.88	1.84	12	3.32	-475.00	6932.00	21600	20230612	-40.88	10660	20231027	19.79	20600	-38.01	20240228	11740	8.77	20240523	21600	-40.88	20230612	10660	19.79	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
46	20240524	121143	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12720	-540	5	-4.07	2913614590	227414	8.67	12840	13170	12550	17230	9290	13260	12811.90	0.66	25500	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	922	-26.78	1.83	12	3.14	-475.00	6932.00	21600	20230612	-41.11	10660	20231027	19.32	20600	-38.25	20240228	11740	8.35	20240523	21600	-41.11	20230612	10660	19.32	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
47	20240524	111142	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12920	-340	5	-2.56	2588779090	202070	7.71	12840	13170	12550	17230	9290	13260	12811.25	0.66	24854	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	937	-27.20	1.86	12	2.79	-475.00	6932.00	21600	20230612	-40.19	10660	20231027	21.20	20600	-37.28	20240228	11740	10.05	20240523	21600	-40.19	20230612	10660	21.20	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
48	20240524	101149	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13010	-250	5	-1.89	2124000210	166064	6.33	12840	13170	12550	17230	9290	13260	12790.19	0.66	19121	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	943	-27.39	1.88	12	2.29	-475.00	6932.00	21600	20230612	-39.77	10660	20231027	22.05	20600	-36.84	20240228	11740	10.82	20240523	21600	-39.77	20230612	10660	22.05	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
49	20240524	091143	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12740	-520	5	-3.92	860616750	67658	2.58	12840	12880	12600	17230	9290	13260	12719.94	0.66	9511	15860	14560	13150	11850	10440	15210	12500	36	3970	500	9540	10	1	7249175	924	-26.82	1.84	12	0.93	-475.00	6932.00	21600	20230612	-41.02	10660	20231027	19.51	20600	-38.16	20240228	11740	8.52	20240523	21600	-41.02	20230612	10660	19.51	20231027	6.88	N	417840	500	36 억	48090	N	N	N	N
50	20240523	161139	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13260	1250	2	10.41	35155657240	2599392	3440.26	12020	14450	11740	15610	8410	12010	13525.50	0.31	35957	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	961	-27.92	1.91	12	35.86	-475.00	6932.00	21600	20230612	-38.61	10660	20231027	24.39	20600	-35.63	20240228	11740	12.95	20240523	21600	-38.61	20230612	10660	24.39	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
51	20240523	151142	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13130	1120	2	9.33	34643688200	2560699	3389.05	12020	14450	11740	15610	8410	12010	13529.00	0.31	34857	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	952	-27.64	1.89	12	35.32	-475.00	6932.00	21600	20230612	-39.21	10660	20231027	23.17	20600	-36.26	20240228	11740	11.84	20240523	21600	-39.21	20230612	10660	23.17	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
52	20240523	141145	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13790	1780	2	14.82	26255529350	1942678	2571.11	12020	14450	11740	15610	8410	12010	13515.12	0.31	45812	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	1000	-29.03	1.99	12	26.80	-475.00	6932.00	21600	20230612	-36.16	10660	20231027	29.36	20600	-33.06	20240228	11740	17.46	20240523	21600	-36.16	20230612	10660	29.36	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
53	20240523	131144	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13690	1680	2	13.99	14361322030	1088329	1440.39	12020	14080	11740	15610	8410	12010	13195.75	0.31	39084	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	992	-28.82	1.97	12	15.01	-475.00	6932.00	21600	20230612	-36.62	10660	20231027	28.42	20600	-33.54	20240228	11740	16.61	20240523	21600	-36.62	20230612	10660	28.42	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
54	20240523	121139	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	640	2	5.33	4295273730	346686	458.83	12020	13170	11740	15610	8410	12010	12389.52	0.31	508	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	917	-26.63	1.82	12	4.78	-475.00	6932.00	21600	20230612	-41.44	10660	20231027	18.67	20600	-38.59	20240228	11740	7.75	20240523	21600	-41.44	20230612	10660	18.67	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
55	20240523	111138	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11800	-210	5	-1.75	777158800	65465	86.64	12020	12080	11740	15610	8410	12010	11871.36	0.31	-769	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	855	-24.84	1.70	12	0.90	-475.00	6932.00	21600	20230612	-45.37	10660	20231027	10.69	20600	-42.72	20240228	11740	0.51	20240523	21600	-45.37	20230612	10660	10.69	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
56	20240523	101140	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	-200	5	-1.67	485130710	40682	53.84	12020	12080	11760	15610	8410	12010	11924.95	0.31	-1670	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	856	-24.86	1.70	12	0.56	-475.00	6932.00	21600	20230612	-45.32	10660	20231027	10.79	20600	-42.67	20240228	11760	0.43	20240523	21600	-45.32	20230612	10660	10.79	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
57	20240523	091146	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-130	5	-1.08	79488010	6633	8.78	12020	12080	11880	15610	8410	12010	11983.72	0.31	-3343	12496	12252	12126	11882	11756	12190	11820	36	3600	500	8640	10	1	7249175	861	-25.01	1.71	12	0.09	-475.00	6932.00	21600	20230612	-45.00	10660	20231027	11.44	20600	-42.33	20240228	11880	0.00	20240523	21600	-45.00	20230612	10660	11.44	20231027	6.99	N	417840	500	36 억	22276	N	N	N	N
58	20240522	161130	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	-340	5	-2.75	907847740	74530	137.08	12250	12370	12000	16050	8650	12350	12181.47	0.35	-2771	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	871	-25.28	1.73	12	1.03	-475.00	6932.00	21600	20230612	-44.40	10660	20231027	12.66	20600	-41.70	20240228	12000	0.08	20240522	21600	-44.40	20230612	10660	12.66	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
59	20240522	151138	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	-310	5	-2.51	861734070	70694	130.03	12250	12370	12000	16050	8650	12350	12189.64	0.35	-1866	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	873	-25.35	1.74	12	0.98	-475.00	6932.00	21600	20230612	-44.26	10660	20231027	12.95	20600	-41.55	20240228	12000	0.33	20240522	21600	-44.26	20230612	10660	12.95	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
60	20240522	141137	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12230	-120	5	-0.97	549355630	44827	82.45	12250	12370	12150	16050	8650	12350	12255.02	0.35	-759	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	887	-25.75	1.76	12	0.62	-475.00	6932.00	21600	20230612	-43.38	10660	20231027	14.73	20600	-40.63	20240228	12100	1.07	20240118	21600	-43.38	20230612	10660	14.73	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
61	20240522	131133	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	-10	5	-0.08	400610490	32681	60.11	12250	12370	12150	16050	8650	12350	12258.21	0.35	-425	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	895	-25.98	1.78	12	0.45	-475.00	6932.00	21600	20230612	-42.87	10660	20231027	15.76	20600	-40.10	20240228	12100	1.98	20240118	21600	-42.87	20230612	10660	15.76	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
62	20240522	121233	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12280	-70	5	-0.57	347417720	28340	52.13	12250	12370	12150	16050	8650	12350	12258.92	0.35	-1274	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	890	-25.85	1.77	12	0.39	-475.00	6932.00	21600	20230612	-43.15	10660	20231027	15.20	20600	-40.39	20240228	12100	1.49	20240118	21600	-43.15	20230612	10660	15.20	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
63	20240522	111144	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12300	-50	5	-0.40	305225100	24899	45.80	12250	12370	12150	16050	8650	12350	12258.53	0.35	-1096	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	892	-25.89	1.77	12	0.34	-475.00	6932.00	21600	20230612	-43.06	10660	20231027	15.38	20600	-40.29	20240228	12100	1.65	20240118	21600	-43.06	20230612	10660	15.38	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
64	20240522	101136	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12200	-150	5	-1.21	225389800	18402	33.85	12250	12360	12150	16050	8650	12350	12248.11	0.35	-2078	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	884	-25.68	1.76	12	0.25	-475.00	6932.00	21600	20230612	-43.52	10660	20231027	14.45	20600	-40.78	20240228	12100	0.83	20240118	21600	-43.52	20230612	10660	14.45	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
65	20240522	091138	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12320	-30	5	-0.24	57670590	4698	8.64	12250	12360	12240	16050	8650	12350	12275.56	0.35	-257	12690	12520	12360	12190	12030	12440	12110	36	3700	500	8890	10	1	7249175	893	-25.94	1.78	12	0.06	-475.00	6932.00	21600	20230612	-42.96	10660	20231027	15.57	20600	-40.19	20240228	12100	1.82	20240118	21600	-42.96	20230612	10660	15.57	20231027	6.98	N	417840	500	36 억	25047	N	N	N	N
66	20240521	161120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12350	-90	5	-0.72	653543550	53046	58.04	12430	12530	12200	16170	8710	12440	12320.18	0.31	-1143	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	895	-26.00	1.78	12	0.73	-475.00	6932.00	21600	20230612	-42.82	10660	20231027	15.85	20600	-40.05	20240228	12100	2.07	20240118	21600	-42.82	20230612	10660	15.85	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
67	20240521	151132	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12320	-120	5	-0.96	620979150	50408	55.15	12430	12530	12200	16170	8710	12440	12319.06	0.31	-1246	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	893	-25.94	1.78	12	0.70	-475.00	6932.00	21600	20230612	-42.96	10660	20231027	15.57	20600	-40.19	20240228	12100	1.82	20240118	21600	-42.96	20230612	10660	15.57	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
68	20240521	141132	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12280	-160	5	-1.29	583417180	47352	51.81	12430	12530	12200	16170	8710	12440	12320.86	0.31	-1241	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	890	-25.85	1.77	12	0.65	-475.00	6932.00	21600	20230612	-43.15	10660	20231027	15.20	20600	-40.39	20240228	12100	1.49	20240118	21600	-43.15	20230612	10660	15.20	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
69	20240521	131131	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	-100	5	-0.80	500005680	40564	44.38	12430	12530	12200	16170	8710	12440	12326.34	0.31	-2749	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	895	-25.98	1.78	12	0.56	-475.00	6932.00	21600	20230612	-42.87	10660	20231027	15.76	20600	-40.10	20240228	12100	1.98	20240118	21600	-42.87	20230612	10660	15.76	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
70	20240521	121128	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12300	-140	5	-1.13	440170790	35708	39.07	12430	12530	12200	16170	8710	12440	12326.95	0.31	-3986	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	892	-25.89	1.77	12	0.49	-475.00	6932.00	21600	20230612	-43.06	10660	20231027	15.38	20600	-40.29	20240228	12100	1.65	20240118	21600	-43.06	20230612	10660	15.38	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
71	20240521	111128	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	-100	5	-0.80	232678050	18788	20.56	12430	12530	12300	16170	8710	12440	12384.40	0.31	-2316	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	895	-25.98	1.78	12	0.26	-475.00	6932.00	21600	20230612	-42.87	10660	20231027	15.76	20600	-40.10	20240228	12100	1.98	20240118	21600	-42.87	20230612	10660	15.76	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
72	20240521	101129	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12430	-10	5	-0.08	147940670	11919	13.04	12430	12530	12310	16170	8710	12440	12412.17	0.31	-489	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	901	-26.17	1.79	12	0.16	-475.00	6932.00	21600	20230612	-42.45	10660	20231027	16.60	20600	-39.66	20240228	12100	2.73	20240118	21600	-42.45	20230612	10660	16.60	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
73	20240521	091124	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-40	5	-0.32	19370890	1559	1.71	12430	12480	12400	16170	8710	12440	12425.20	0.31	152	13020	12730	12480	12190	11940	12605	12065	36	3730	500	8950	10	1	7249175	899	-26.11	1.79	12	0.02	-475.00	6932.00	21600	20230612	-42.59	10660	20231027	16.32	20600	-39.81	20240228	12100	2.48	20240118	21600	-42.59	20230612	10660	16.32	20231027	7.02	N	417840	500	36 억	22390	N	N	N	N
74	20240517	161132	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	-490	5	-3.71	1282325560	100211	79.70	13020	13170	12600	17140	9240	13190	12796.48	0.34	-9292	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	921	-26.74	1.83	12	1.38	-475.00	6932.00	21600	20230612	-41.20	10660	20231027	19.14	20600	-38.35	20240228	12100	4.96	20240118	21600	-41.20	20230612	10660	19.14	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
75	20240517	151136	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	-540	5	-4.09	1228750940	95988	76.34	13020	13170	12600	17140	9240	13190	12800.88	0.34	-10121	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	917	-26.63	1.82	12	1.32	-475.00	6932.00	21600	20230612	-41.44	10660	20231027	18.67	20600	-38.59	20240228	12100	4.55	20240118	21600	-41.44	20230612	10660	18.67	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
76	20240517	141125	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12680	-510	5	-3.87	1099969210	85849	68.28	13020	13170	12600	17140	9240	13190	12812.61	0.34	-10705	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	919	-26.69	1.83	12	1.18	-475.00	6932.00	21600	20230612	-41.30	10660	20231027	18.95	20600	-38.45	20240228	12100	4.79	20240118	21600	-41.30	20230612	10660	18.95	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
77	20240517	131117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	-480	5	-3.64	999905110	77950	62.00	13020	13170	12600	17140	9240	13190	12827.28	0.34	-10464	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	921	-26.76	1.83	12	1.08	-475.00	6932.00	21600	20230612	-41.16	10660	20231027	19.23	20600	-38.30	20240228	12100	5.04	20240118	21600	-41.16	20230612	10660	19.23	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
78	20240517	121117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	-480	5	-3.64	911743140	70974	56.45	13020	13170	12620	17140	9240	13190	12845.90	0.34	-10430	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	921	-26.76	1.83	12	0.98	-475.00	6932.00	21600	20230612	-41.16	10660	20231027	19.23	20600	-38.30	20240228	12100	5.04	20240118	21600	-41.16	20230612	10660	19.23	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
79	20240517	111117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12760	-430	5	-3.26	744851380	57835	46.00	13020	13170	12750	17140	9240	13190	12878.62	0.34	-8643	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	925	-26.86	1.84	12	0.80	-475.00	6932.00	21600	20230612	-40.93	10660	20231027	19.70	20600	-38.06	20240228	12100	5.45	20240118	21600	-40.93	20230612	10660	19.70	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
80	20240517	101111	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	-310	5	-2.35	484749170	37520	29.84	13020	13170	12800	17140	9240	13190	12919.38	0.34	-1186	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	934	-27.12	1.86	12	0.52	-475.00	6932.00	21600	20230612	-40.37	10660	20231027	20.83	20600	-37.48	20240228	12100	6.45	20240118	21600	-40.37	20230612	10660	20.83	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
81	20240517	091119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13060	-130	5	-0.99	153912790	11805	9.39	13020	13170	13010	17140	9240	13190	13037.26	0.34	534	13523	13356	13253	13086	12983	13440	13170	36	3950	500	9490	10	1	7249175	947	-27.49	1.88	12	0.16	-475.00	6932.00	21600	20230612	-39.54	10660	20231027	22.51	20600	-36.60	20240228	12100	7.93	20240118	21600	-39.54	20230612	10660	22.51	20231027	7.03	N	417840	500	36 억	24643	N	N	N	N
82	20240516	161108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13190	-220	5	-1.64	1633292320	123445	55.49	13170	13420	13150	17430	9390	13410	13229.63	0.40	-4218	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	956	-27.77	1.90	12	1.70	-475.00	6932.00	21600	20230612	-38.94	10660	20231027	23.73	20600	-35.97	20240228	12100	9.01	20240118	21600	-38.94	20230612	10660	23.73	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
83	20240516	151107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13170	-240	5	-1.79	1557715830	117715	52.92	13170	13420	13150	17430	9390	13410	13231.29	0.40	-3964	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	955	-27.73	1.90	12	1.62	-475.00	6932.00	21600	20230612	-39.03	10660	20231027	23.55	20600	-36.07	20240228	12100	8.84	20240118	21600	-39.03	20230612	10660	23.55	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
84	20240516	141115	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13190	-220	5	-1.64	1394938570	105350	47.36	13170	13420	13150	17430	9390	13410	13239.23	0.40	-1314	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	956	-27.77	1.90	12	1.45	-475.00	6932.00	21600	20230612	-38.94	10660	20231027	23.73	20600	-35.97	20240228	12100	9.01	20240118	21600	-38.94	20230612	10660	23.73	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
85	20240516	131108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13200	-210	5	-1.57	1304660320	98505	44.28	13170	13420	13150	17430	9390	13410	13242.76	0.40	88	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	957	-27.79	1.90	12	1.36	-475.00	6932.00	21600	20230612	-38.89	10660	20231027	23.83	20600	-35.92	20240228	12100	9.09	20240118	21600	-38.89	20230612	10660	23.83	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
86	20240516	121105	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	-180	5	-1.34	1174846360	88675	39.86	13170	13420	13150	17430	9390	13410	13246.90	0.40	1584	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	959	-27.85	1.91	12	1.22	-475.00	6932.00	21600	20230612	-38.75	10660	20231027	24.11	20600	-35.78	20240228	12100	9.34	20240118	21600	-38.75	20230612	10660	24.11	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
87	20240516	111104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	-170	5	-1.27	1098966660	82954	37.29	13170	13420	13150	17430	9390	13410	13245.75	0.40	1477	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	960	-27.87	1.91	12	1.14	-475.00	6932.00	21600	20230612	-38.70	10660	20231027	24.20	20600	-35.73	20240228	12100	9.42	20240118	21600	-38.70	20230612	10660	24.20	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
88	20240516	101107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13290	-120	5	-0.89	868673330	65583	29.48	13170	13420	13150	17430	9390	13410	13242.63	0.40	1153	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	963	-27.98	1.92	12	0.90	-475.00	6932.00	21600	20230612	-38.47	10660	20231027	24.67	20600	-35.49	20240228	12100	9.83	20240118	21600	-38.47	20230612	10660	24.67	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
89	20240516	091108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13250	-160	5	-1.19	501021830	37898	17.04	13170	13330	13150	17430	9390	13410	13214.66	0.40	3428	14276	13842	13596	13162	12916	13720	13040	36	4020	500	9650	10	1	7249175	961	-27.89	1.91	12	0.52	-475.00	6932.00	21600	20230612	-38.66	10660	20231027	24.30	20600	-35.68	20240228	12100	9.50	20240118	21600	-38.66	20230612	10660	24.30	20231027	6.66	N	417840	500	36 억	29039	N	N	N	N
90	20240514	161120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13410	-390	5	-2.83	2708274560	199510	7.25	13670	14030	13350	17940	9660	13800	13574.52	0.13	20078	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	972	-28.23	1.93	12	2.75	-475.00	6932.00	21600	20230612	-37.92	10660	20231027	25.80	20600	-34.90	20240228	12100	10.83	20240118	21600	-37.92	20230612	10660	25.80	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
91	20240514	151123	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13360	-440	5	-3.19	2570957590	189249	6.88	13670	14030	13360	17940	9660	13800	13584.86	0.13	17507	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	968	-28.13	1.93	12	2.61	-475.00	6932.00	21600	20230612	-38.15	10660	20231027	25.33	20600	-35.15	20240228	12100	10.41	20240118	21600	-38.15	20230612	10660	25.33	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
92	20240514	141122	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-290	5	-2.10	2202472890	161853	5.88	13670	14030	13490	17940	9660	13800	13607.65	0.13	21989	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	979	-28.44	1.95	12	2.23	-475.00	6932.00	21600	20230612	-37.45	10660	20231027	26.74	20600	-34.42	20240228	12100	11.65	20240118	21600	-37.45	20230612	10660	26.74	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
93	20240514	131124	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13500	-300	5	-2.17	2061294950	151418	5.50	13670	14030	13490	17940	9660	13800	13613.06	0.13	20559	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	979	-28.42	1.95	12	2.09	-475.00	6932.00	21600	20230612	-37.50	10660	20231027	26.64	20600	-34.47	20240228	12100	11.57	20240118	21600	-37.50	20230612	10660	26.64	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
94	20240514	121119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13600	-200	5	-1.45	1751949390	128576	4.67	13670	14030	13500	17940	9660	13800	13625.55	0.13	16464	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	986	-28.63	1.96	12	1.77	-475.00	6932.00	21600	20230612	-37.04	10660	20231027	27.58	20600	-33.98	20240228	12100	12.40	20240118	21600	-37.04	20230612	10660	27.58	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
95	20240514	111121	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13630	-170	5	-1.23	1653853640	121390	4.41	13670	14030	13500	17940	9660	13800	13624.05	0.13	17277	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	988	-28.69	1.97	12	1.67	-475.00	6932.00	21600	20230612	-36.90	10660	20231027	27.86	20600	-33.83	20240228	12100	12.64	20240118	21600	-36.90	20230612	10660	27.86	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
96	20240514	101118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13630	-170	5	-1.23	1115790400	82220	2.99	13670	13700	13500	17940	9660	13800	13570.31	0.13	13449	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	988	-28.69	1.97	12	1.13	-475.00	6932.00	21600	20230612	-36.90	10660	20231027	27.86	20600	-33.83	20240228	12100	12.64	20240118	21600	-36.90	20230612	10660	27.86	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
97	20240514	091120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13530	-270	5	-1.96	483679180	35592	1.29	13670	13690	13510	17940	9660	13800	13588.52	0.13	3503	16280	15040	13710	12470	11140	15660	13090	36	4140	500	9930	10	1	7249175	981	-28.48	1.95	12	0.49	-475.00	6932.00	21600	20230612	-37.36	10660	20231027	26.92	20600	-34.32	20240228	12100	11.82	20240118	21600	-37.36	20230612	10660	26.92	20231027	6.71	N	417840	500	36 억	9382	N	N	N	N
98	20240513	161117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13800	1420	2	11.47	38495608800	2738969	3221.18	12380	14950	12380	16090	8670	12380	14055.12	0.17	1047	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	1000	-29.05	1.99	12	37.78	-475.00	6932.00	21600	20230612	-36.11	10660	20231027	29.46	20600	-33.01	20240228	12100	14.05	20240118	21600	-36.11	20230612	10660	29.46	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
99	20240513	151120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13680	1300	2	10.50	37848329480	2691885	3165.81	12380	14950	12380	16090	8670	12380	14060.16	0.17	3674	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	992	-28.80	1.97	12	37.13	-475.00	6932.00	21600	20230612	-36.67	10660	20231027	28.33	20600	-33.59	20240228	12100	13.06	20240118	21600	-36.67	20230612	10660	28.33	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
100	20240513	141120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13370	990	2	8.00	33071556490	2346639	2759.78	12380	14950	12380	16090	8670	12380	14093.16	0.17	-5774	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	969	-28.15	1.93	12	32.37	-475.00	6932.00	21600	20230612	-38.10	10660	20231027	25.42	20600	-35.10	20240228	12100	10.50	20240118	21600	-38.10	20230612	10660	25.42	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
101	20240513	131114	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13440	1060	2	8.56	29635295870	2092600	2461.01	12380	14950	12380	16090	8670	12380	14161.95	0.17	-5365	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	974	-28.29	1.94	12	28.87	-475.00	6932.00	21600	20230612	-37.78	10660	20231027	26.08	20600	-34.76	20240228	12100	11.07	20240118	21600	-37.78	20230612	10660	26.08	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
102	20240513	121118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13630	1250	2	10.10	28237108440	1989035	2339.22	12380	14950	12380	16090	8670	12380	14196.39	0.17	-1168	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	988	-28.69	1.97	12	27.44	-475.00	6932.00	21600	20230612	-36.90	10660	20231027	27.86	20600	-33.83	20240228	12100	12.64	20240118	21600	-36.90	20230612	10660	27.86	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
103	20240513	111117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14220	1840	2	14.86	24219923830	1702010	2001.66	12380	14950	12380	16090	8670	12380	14230.19	0.17	-5833	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	1031	-29.94	2.05	12	23.48	-475.00	6932.00	21600	20230612	-34.17	10660	20231027	33.40	20600	-30.97	20240228	12100	17.52	20240118	21600	-34.17	20230612	10660	33.40	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
104	20240513	101116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	500	2	4.04	2410867160	182331	214.43	12380	13600	12380	16090	8670	12380	13222.48	0.17	-6422	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	934	-27.12	1.86	12	2.52	-475.00	6932.00	21600	20230612	-40.37	10660	20231027	20.83	20600	-37.48	20240228	12100	6.45	20240118	21600	-40.37	20230612	10660	20.83	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
105	20240513	091119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	140	2	1.13	67515280	5432	6.39	12380	12550	12380	16090	8670	12380	12429.18	0.17	767	13253	12816	12593	12156	11933	12705	12045	36	3710	500	8910	10	1	7249175	908	-26.36	1.81	12	0.07	-475.00	6932.00	21600	20230612	-42.04	10660	20231027	17.45	20600	-39.22	20240228	12100	3.47	20240118	21600	-42.04	20230612	10660	17.45	20231027	6.71	N	417840	500	36 억	11994	N	N	N	N
106	20240510	161045	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12380	-530	5	-4.11	1053957410	83630	140.86	12910	13030	12370	16780	9040	12910	12611.02	0.26	-6541	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	897	-26.06	1.79	12	1.15	-475.00	6932.00	21600	20230612	-42.69	10660	20231027	16.14	20600	-39.90	20240228	12100	2.31	20240118	21600	-42.69	20230612	10660	16.14	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
107	20240510	151053	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12390	-520	5	-4.03	933744270	73921	124.50	12910	13030	12380	16780	9040	12910	12631.65	0.26	-6301	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	898	-26.08	1.79	12	1.02	-475.00	6932.00	21600	20230612	-42.64	10660	20231027	16.23	20600	-39.85	20240228	12100	2.40	20240118	21600	-42.64	20230612	10660	16.23	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
108	20240510	141057	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12490	-420	5	-3.25	768472670	60642	102.14	12910	13030	12440	16780	9040	12910	12672.28	0.26	-5735	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	905	-26.29	1.80	12	0.84	-475.00	6932.00	21600	20230612	-42.18	10660	20231027	17.17	20600	-39.37	20240228	12100	3.22	20240118	21600	-42.18	20230612	10660	17.17	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
109	20240510	131046	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	-310	5	-2.40	535876230	42049	70.82	12910	13030	12570	16780	9040	12910	12744.09	0.26	-3534	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	913	-26.53	1.82	12	0.58	-475.00	6932.00	21600	20230612	-41.67	10660	20231027	18.20	20600	-38.83	20240228	12100	4.13	20240118	21600	-41.67	20230612	10660	18.20	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
110	20240510	121042	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12750	-160	5	-1.24	341091630	26636	44.86	12910	13030	12680	16780	9040	12910	12805.66	0.26	-5200	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	924	-26.84	1.84	12	0.37	-475.00	6932.00	21600	20230612	-40.97	10660	20231027	19.61	20600	-38.11	20240228	12100	5.37	20240118	21600	-40.97	20230612	10660	19.61	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
111	20240510	111048	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	-200	5	-1.55	312934030	24428	41.14	12910	13030	12680	16780	9040	12910	12810.46	0.26	-5133	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	921	-26.76	1.83	12	0.34	-475.00	6932.00	21600	20230612	-41.16	10660	20231027	19.23	20600	-38.30	20240228	12100	5.04	20240118	21600	-41.16	20230612	10660	19.23	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
112	20240510	101046	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12810	-100	5	-0.77	156901410	12184	20.52	12910	13030	12810	16780	9040	12910	12877.66	0.26	-4513	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	929	-26.97	1.85	12	0.17	-475.00	6932.00	21600	20230612	-40.69	10660	20231027	20.17	20600	-37.82	20240228	12100	5.87	20240118	21600	-40.69	20230612	10660	20.17	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
113	20240510	091050	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12900	-10	5	-0.08	35601120	2763	4.65	12910	12990	12840	16780	9040	12910	12884.95	0.26	-436	13590	13250	13030	12690	12470	13140	12580	36	3870	500	9290	10	1	7249175	935	-27.16	1.86	12	0.04	-475.00	6932.00	21600	20230612	-40.28	10660	20231027	21.01	20600	-37.38	20240228	12100	6.61	20240118	21600	-40.28	20230612	10660	21.01	20231027	6.70	N	417840	500	36 억	19188	N	N	N	N
114	20240509	161110	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12910	-250	5	-1.90	766701570	58830	76.29	13170	13370	12810	17100	9220	13160	13032.63	0.35	-5188	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	936	-27.18	1.86	12	0.81	-475.00	6932.00	21600	20230612	-40.23	10660	20231027	21.11	20600	-37.33	20240228	12100	6.69	20240118	21600	-40.23	20230612	10660	21.11	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
115	20240509	151105	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12940	-220	5	-1.67	740349810	56788	73.64	13170	13370	12810	17100	9220	13160	13037.08	0.35	-4799	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	938	-27.24	1.87	12	0.78	-475.00	6932.00	21600	20230612	-40.09	10660	20231027	21.39	20600	-37.18	20240228	12100	6.94	20240118	21600	-40.09	20230612	10660	21.39	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
116	20240509	140943	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12900	-260	5	-1.98	517310700	39463	51.17	13170	13370	12890	17100	9220	13160	13108.75	0.35	-2620	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	935	-27.16	1.86	12	0.54	-475.00	6932.00	21600	20230612	-40.28	10660	20231027	21.01	20600	-37.38	20240228	12100	6.61	20240118	21600	-40.28	20230612	10660	21.01	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
117	20240509	131049	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13050	-110	5	-0.84	357582110	27141	35.20	13170	13370	13050	17100	9220	13160	13174.98	0.35	-413	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	946	-27.47	1.88	12	0.37	-475.00	6932.00	21600	20230612	-39.58	10660	20231027	22.42	20600	-36.65	20240228	12100	7.85	20240118	21600	-39.58	20230612	10660	22.42	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
118	20240509	121045	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13160	0	3	0.00	269708910	20424	26.49	13170	13370	13110	17100	9220	13160	13205.49	0.35	-214	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	954	-27.71	1.90	12	0.28	-475.00	6932.00	21600	20230612	-39.07	10660	20231027	23.45	20600	-36.12	20240228	12100	8.76	20240118	21600	-39.07	20230612	10660	23.45	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
119	20240509	111030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	70	2	0.53	206068210	15579	20.20	13170	13370	13130	17100	9220	13160	13227.31	0.35	-290	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	959	-27.85	1.91	12	0.21	-475.00	6932.00	21600	20230612	-38.75	10660	20231027	24.11	20600	-35.78	20240228	12100	9.34	20240118	21600	-38.75	20230612	10660	24.11	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
120	20240509	101033	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13370	210	2	1.60	148458760	11222	14.55	13170	13370	13130	17100	9220	13160	13229.26	0.35	1275	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	969	-28.15	1.93	12	0.15	-475.00	6932.00	21600	20230612	-38.10	10660	20231027	25.42	20600	-35.10	20240228	12100	10.50	20240118	21600	-38.10	20230612	10660	25.42	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
121	20240509	091035	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13180	20	2	0.15	9168550	695	0.90	13170	13200	13140	17100	9220	13160	13192.16	0.35	-72	13453	13306	13133	12986	12813	13220	12900	36	3940	500	9470	10	1	7249175	955	-27.75	1.90	12	0.01	-475.00	6932.00	21600	20230612	-38.98	10660	20231027	23.64	20600	-36.02	20240228	12100	8.93	20240118	21600	-38.98	20230612	10660	23.64	20231027	6.65	N	417840	500	36 억	25465	N	N	N	N
122	20240508	161023	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13160	-200	5	-1.50	1000642240	76589	149.27	13170	13280	12960	17360	9360	13360	13065.03	0.49	-9940	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	954	-27.71	1.90	12	1.06	-475.00	6932.00	21600	20230612	-39.07	10660	20231027	23.45	20600	-36.12	20240228	12100	8.76	20240118	21600	-39.07	20230612	10660	23.45	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
123	20240508	151027	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13170	-190	5	-1.42	968019660	74109	144.44	13170	13280	12960	17360	9360	13360	13062.11	0.49	-9642	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	955	-27.73	1.90	12	1.02	-475.00	6932.00	21600	20230612	-39.03	10660	20231027	23.55	20600	-36.07	20240228	12100	8.84	20240118	21600	-39.03	20230612	10660	23.55	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
124	20240508	141022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13040	-320	5	-2.40	847523950	64925	126.54	13170	13280	12960	17360	9360	13360	13053.89	0.49	-12192	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	945	-27.45	1.88	12	0.90	-475.00	6932.00	21600	20230612	-39.63	10660	20231027	22.33	20600	-36.70	20240228	12100	7.77	20240118	21600	-39.63	20230612	10660	22.33	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
125	20240508	131020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13050	-310	5	-2.32	782700490	59932	116.81	13170	13280	12960	17360	9360	13360	13059.81	0.49	-12382	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	946	-27.47	1.88	12	0.83	-475.00	6932.00	21600	20230612	-39.58	10660	20231027	22.42	20600	-36.65	20240228	12100	7.85	20240118	21600	-39.58	20230612	10660	22.42	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
126	20240508	121018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12970	-390	5	-2.92	727805960	55707	108.57	13170	13280	12960	17360	9360	13360	13064.89	0.49	-10073	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	940	-27.31	1.87	12	0.77	-475.00	6932.00	21600	20230612	-39.95	10660	20231027	21.67	20600	-37.04	20240228	12100	7.19	20240118	21600	-39.95	20230612	10660	21.67	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
127	20240508	111058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13020	-340	5	-2.54	623259020	47654	92.88	13170	13280	12960	17360	9360	13360	13078.84	0.49	-7824	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	944	-27.41	1.88	12	0.66	-475.00	6932.00	21600	20230612	-39.72	10660	20231027	22.14	20600	-36.80	20240228	12100	7.60	20240118	21600	-39.72	20230612	10660	22.14	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
128	20240508	101030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13080	-280	5	-2.10	473149100	36101	70.36	13170	13280	12960	17360	9360	13360	13106.26	0.49	-5457	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	948	-27.54	1.89	12	0.50	-475.00	6932.00	21600	20230612	-39.44	10660	20231027	22.70	20600	-36.50	20240228	12100	8.10	20240118	21600	-39.44	20230612	10660	22.70	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
129	20240508	091034	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13200	-160	5	-1.20	118254110	8972	17.49	13170	13280	13130	17360	9360	13360	13180.35	0.49	4035	13640	13500	13410	13270	13180	13455	13225	36	4000	500	9610	10	1	7249175	957	-27.79	1.90	12	0.12	-475.00	6932.00	21600	20230612	-38.89	10660	20231027	23.83	20600	-35.92	20240228	12100	9.09	20240118	21600	-38.89	20230612	10660	23.83	20231027	6.71	N	417840	500	36 억	35536	N	N	N	N
130	20240503	161054	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13270	90	2	0.68	774184350	58366	123.82	13280	13480	13170	17130	9230	13180	13264.30	0.37	5574	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	962	-27.94	1.91	12	0.81	-475.00	6932.00	21600	20230612	-38.56	10660	20231027	24.48	20600	-35.58	20240228	12100	9.67	20240118	21600	-38.56	20230612	10660	24.48	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
131	20240503	151053	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13300	120	2	0.91	741563580	55910	118.61	13280	13480	13170	17130	9230	13180	13263.52	0.37	5012	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	964	-28.00	1.92	12	0.77	-475.00	6932.00	21600	20230612	-38.43	10660	20231027	24.77	20600	-35.44	20240228	12100	9.92	20240118	21600	-38.43	20230612	10660	24.77	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
132	20240503	141056	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13180	0	3	0.00	483597140	36583	77.61	13280	13390	13170	17130	9230	13180	13219.18	0.37	486	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	955	-27.75	1.90	12	0.50	-475.00	6932.00	21600	20230612	-38.98	10660	20231027	23.64	20600	-36.02	20240228	12100	8.93	20240118	21600	-38.98	20230612	10660	23.64	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
133	20240503	131055	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	60	2	0.46	388355260	29363	62.29	13280	13390	13170	17130	9230	13180	13226.01	0.37	486	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	960	-27.87	1.91	12	0.41	-475.00	6932.00	21600	20230612	-38.70	10660	20231027	24.20	20600	-35.73	20240228	12100	9.42	20240118	21600	-38.70	20230612	10660	24.20	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
134	20240503	121052	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13190	10	2	0.08	333371950	25197	53.45	13280	13390	13170	17130	9230	13180	13230.62	0.37	227	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	956	-27.77	1.90	12	0.35	-475.00	6932.00	21600	20230612	-38.94	10660	20231027	23.73	20600	-35.97	20240228	12100	9.01	20240118	21600	-38.94	20230612	10660	23.73	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
135	20240503	111051	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	50	2	0.38	287153330	21694	46.02	13280	13390	13170	17130	9230	13180	13236.53	0.37	227	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	959	-27.85	1.91	12	0.30	-475.00	6932.00	21600	20230612	-38.75	10660	20231027	24.11	20600	-35.78	20240228	12100	9.34	20240118	21600	-38.75	20230612	10660	24.11	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
136	20240503	101046	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13290	110	2	0.83	184121670	13883	29.45	13280	13390	13170	17130	9230	13180	13262.38	0.37	-793	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	963	-27.98	1.92	12	0.19	-475.00	6932.00	21600	20230612	-38.47	10660	20231027	24.67	20600	-35.49	20240228	12100	9.83	20240118	21600	-38.47	20230612	10660	24.67	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
137	20240503	091043	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13320	140	2	1.06	60542820	4541	9.63	13280	13390	13280	17130	9230	13180	13332.49	0.37	2119	13333	13256	13113	13036	12893	13295	13075	36	3950	500	9480	10	1	7249175	966	-28.04	1.92	12	0.06	-475.00	6932.00	21600	20230612	-38.33	10660	20231027	24.95	20600	-35.34	20240228	12100	10.08	20240118	21600	-38.33	20230612	10660	24.95	20231027	6.69	N	417840	500	36 억	26797	N	N	N	N
138	20240502	161035	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13180	10	2	0.08	611392440	46823	78.28	13010	13190	12970	17120	9220	13170	13057.19	0.35	2911	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	955	-27.75	1.90	12	0.65	-475.00	6932.00	21600	20230612	-38.98	10660	20231027	23.64	20600	-36.02	20240228	12100	8.93	20240118	21600	-38.98	20230612	10660	23.64	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N
139	20240502	151043	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13150	-20	5	-0.15	558849410	42832	71.61	13010	13190	12970	17120	9220	13170	13047.47	0.35	125	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	953	-27.68	1.90	12	0.59	-475.00	6932.00	21600	20230612	-39.12	10660	20231027	23.36	20600	-36.17	20240228	12100	8.68	20240118	21600	-39.12	20230612	10660	23.36	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N
140	20240502	141040	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13090	-80	5	-0.61	438631880	33693	56.33	13010	13180	12970	17120	9220	13170	13018.49	0.35	-435	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	949	-27.56	1.89	12	0.46	-475.00	6932.00	21600	20230612	-39.40	10660	20231027	22.80	20600	-36.46	20240228	12100	8.18	20240118	21600	-39.40	20230612	10660	22.80	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N
141	20240502	131033	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13000	-170	5	-1.29	330587400	25413	42.49	13010	13180	12970	17120	9220	13170	13008.59	0.35	-1627	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	942	-27.37	1.88	12	0.35	-475.00	6932.00	21600	20230612	-39.81	10660	20231027	21.95	20600	-36.89	20240228	12100	7.44	20240118	21600	-39.81	20230612	10660	21.95	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N
142	20240502	121032	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12980	-190	5	-1.44	299454480	23017	38.48	13010	13180	12970	17120	9220	13170	13010.14	0.35	-2238	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	941	-27.33	1.87	12	0.32	-475.00	6932.00	21600	20230612	-39.91	10660	20231027	21.76	20600	-36.99	20240228	12100	7.27	20240118	21600	-39.91	20230612	10660	21.76	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N
143	20240502	111030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13020	-150	5	-1.14	170393500	13086	21.88	13010	13180	12970	17120	9220	13170	13021.05	0.35	844	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	944	-27.41	1.88	12	0.18	-475.00	6932.00	21600	20230612	-39.72	10660	20231027	22.14	20600	-36.80	20240228	12100	7.60	20240118	21600	-39.72	20230612	10660	22.14	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N
144	20240502	101029	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13080	-90	5	-0.68	139282040	10698	17.89	13010	13180	12970	17120	9220	13170	13019.45	0.35	1255	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	948	-27.54	1.89	12	0.15	-475.00	6932.00	21600	20230612	-39.44	10660	20231027	22.70	20600	-36.50	20240228	12100	8.10	20240118	21600	-39.44	20230612	10660	22.70	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N
145	20240502	091027	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13140	-30	5	-0.23	31520480	2414	4.04	13010	13180	12990	17120	9220	13170	13057.37	0.35	-99	13563	13366	13253	13056	12943	13310	13000	36	3950	500	9480	10	1	7249175	953	-27.66	1.90	12	0.03	-475.00	6932.00	21600	20230612	-39.17	10660	20231027	23.26	20600	-36.21	20240228	12100	8.60	20240118	21600	-39.17	20230612	10660	23.26	20231027	6.57	N	417840	500	36 억	25596	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History