KissMeData/127980/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	160847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8060	-40	5	-0.49	459991770	56762	63.19	8030	8300	8010	10530	5670	8100	8103.97	0.38	2341	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	954	21.15	2.24	12	0.48	381.00	3598.00	17400	20230605	-53.68	7050	20231023	14.33	10610	-24.03	20240124	7440	8.33	20240417	17400	-53.68	20230605	7050	14.33	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
3	20240531	150846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8100	0	3	0.00	435772630	53751	59.84	8030	8300	8030	10530	5670	8100	8107.25	0.38	2627	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	959	21.26	2.25	12	0.45	381.00	3598.00	17400	20230605	-53.45	7050	20231023	14.89	10610	-23.66	20240124	7440	8.87	20240417	17400	-53.45	20230605	7050	14.89	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
4	20240531	140846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	-10	5	-0.12	389424820	48012	53.45	8030	8300	8030	10530	5670	8100	8110.99	0.38	2400	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	958	21.23	2.25	12	0.41	381.00	3598.00	17400	20230605	-53.51	7050	20231023	14.75	10610	-23.75	20240124	7440	8.74	20240417	17400	-53.51	20230605	7050	14.75	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
5	20240531	130850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8050	-50	5	-0.62	172591060	21305	23.72	8030	8300	8030	10530	5670	8100	8100.97	0.38	-871	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	953	21.13	2.24	12	0.18	381.00	3598.00	17400	20230605	-53.74	7050	20231023	14.18	10610	-24.13	20240124	7440	8.20	20240417	17400	-53.74	20230605	7050	14.18	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
6	20240531	120854	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8140	40	2	0.49	135831070	16749	18.65	8030	8300	8030	10530	5670	8100	8109.80	0.38	-704	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	964	21.36	2.26	12	0.14	381.00	3598.00	17400	20230605	-53.22	7050	20231023	15.46	10610	-23.28	20240124	7440	9.41	20240417	17400	-53.22	20230605	7050	15.46	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
7	20240531	110850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8190	90	2	1.11	119389450	14726	16.39	8030	8300	8030	10530	5670	8100	8107.39	0.38	-540	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	970	21.50	2.28	12	0.12	381.00	3598.00	17400	20230605	-52.93	7050	20231023	16.17	10610	-22.81	20240124	7440	10.08	20240417	17400	-52.93	20230605	7050	16.17	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
8	20240531	100849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	180	2	2.22	99671440	12327	13.72	8030	8280	8030	10530	5670	8100	8085.62	0.38	422	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	980	21.73	2.30	12	0.10	381.00	3598.00	17400	20230605	-52.41	7050	20231023	17.45	10610	-21.96	20240124	7440	11.29	20240417	17400	-52.41	20230605	7050	17.45	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
9	20240531	090849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8120	20	2	0.25	20717960	2573	2.86	8030	8160	8030	10530	5670	8100	8052.06	0.38	-140	8766	8432	8256	7922	7746	8345	7835	12	2430	100	5670	10	1	11840684	961	21.31	2.26	12	0.02	381.00	3598.00	17400	20230605	-53.33	7050	20231023	15.18	10610	-23.47	20240124	7440	9.14	20240417	17400	-53.33	20230605	7050	15.18	20231023	2.20	N	127980	100	11 억	44841	N	N	N	N
10	20240530	160844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8100	-420	5	-4.93	739788060	89420	181.25	8450	8590	8080	11070	5970	8520	8273.37	0.39	751	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	959	21.26	2.25	12	0.76	381.00	3598.00	17400	20230605	-53.45	7050	20231023	14.89	10610	-23.66	20240124	7440	8.87	20240417	17400	-53.45	20230605	7050	14.89	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
11	20240530	150846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	-430	5	-5.05	700548590	84579	171.44	8450	8590	8080	11070	5970	8520	8282.77	0.39	2671	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	958	21.23	2.25	12	0.71	381.00	3598.00	17400	20230605	-53.51	7050	20231023	14.75	10610	-23.75	20240124	7440	8.74	20240417	17400	-53.51	20230605	7050	14.75	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
12	20240530	140844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8140	-380	5	-4.46	620194140	74667	151.35	8450	8590	8100	11070	5970	8520	8306.13	0.39	4217	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	964	21.36	2.26	12	0.63	381.00	3598.00	17400	20230605	-53.22	7050	20231023	15.46	10610	-23.28	20240124	7440	9.41	20240417	17400	-53.22	20230605	7050	15.46	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
13	20240530	130846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	-260	5	-3.05	511641880	61408	124.47	8450	8590	8100	11070	5970	8520	8331.84	0.39	4874	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	978	21.68	2.30	12	0.52	381.00	3598.00	17400	20230605	-52.53	7050	20231023	17.16	10610	-22.15	20240124	7440	11.02	20240417	17400	-52.53	20230605	7050	17.16	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
14	20240530	120843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8160	-360	5	-4.23	479140740	57469	116.49	8450	8590	8100	11070	5970	8520	8337.38	0.39	4695	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	966	21.42	2.27	12	0.49	381.00	3598.00	17400	20230605	-53.10	7050	20231023	15.74	10610	-23.09	20240124	7440	9.68	20240417	17400	-53.10	20230605	7050	15.74	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
15	20240530	110844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8360	-160	5	-1.88	318561380	37866	76.75	8450	8590	8300	11070	5970	8520	8412.86	0.39	4134	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	990	21.94	2.32	12	0.32	381.00	3598.00	17400	20230605	-51.95	7050	20231023	18.58	10610	-21.21	20240124	7440	12.37	20240417	17400	-51.95	20230605	7050	18.58	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
16	20240530	100845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8470	-50	5	-0.59	164364500	19413	39.35	8450	8590	8390	11070	5970	8520	8466.72	0.39	1135	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	1003	22.23	2.35	12	0.16	381.00	3598.00	17400	20230605	-51.32	7050	20231023	20.14	10610	-20.17	20240124	7440	13.84	20240417	17400	-51.32	20230605	7050	20.14	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
17	20240530	090845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8480	-40	5	-0.47	45975680	5456	11.06	8450	8500	8390	11070	5970	8520	8426.63	0.39	169	8813	8666	8563	8416	8313	8615	8365	12	2550	100	5960	10	1	11840684	1004	22.26	2.36	12	0.05	381.00	3598.00	17400	20230605	-51.26	7050	20231023	20.28	10610	-20.08	20240124	7440	13.98	20240417	17400	-51.26	20230605	7050	20.28	20231023	2.16	N	127980	100	11 억	45657	N	N	N	N
18	20240529	160837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8520	-10	5	-0.12	414351650	48228	87.88	8530	8710	8460	11080	5980	8530	8591.54	0.43	-5877	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1009	22.36	2.37	12	0.41	381.00	3598.00	17400	20230605	-51.03	7050	20231023	20.85	10610	-19.70	20240124	7440	14.52	20240417	17400	-51.03	20230605	7050	20.85	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
19	20240529	150836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	0	3	0.00	357010050	41488	75.59	8530	8710	8460	11080	5980	8530	8605.14	0.43	-4410	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1010	22.39	2.37	12	0.35	381.00	3598.00	17400	20230605	-50.98	7050	20231023	20.99	10610	-19.60	20240124	7440	14.65	20240417	17400	-50.98	20230605	7050	20.99	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
20	20240529	140837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8540	10	2	0.12	316010240	36685	66.84	8530	8710	8460	11080	5980	8530	8614.15	0.43	-2021	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1011	22.41	2.37	12	0.31	381.00	3598.00	17400	20230605	-50.92	7050	20231023	21.13	10610	-19.51	20240124	7440	14.78	20240417	17400	-50.92	20230605	7050	21.13	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
21	20240529	130840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8540	10	2	0.12	300280560	34845	63.49	8530	8710	8460	11080	5980	8530	8617.61	0.43	-1345	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1011	22.41	2.37	12	0.29	381.00	3598.00	17400	20230605	-50.92	7050	20231023	21.13	10610	-19.51	20240124	7440	14.78	20240417	17400	-50.92	20230605	7050	21.13	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
22	20240529	120842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8550	20	2	0.23	272394030	31583	57.55	8530	8710	8460	11080	5980	8530	8624.70	0.43	40	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1012	22.44	2.38	12	0.27	381.00	3598.00	17400	20230605	-50.86	7050	20231023	21.28	10610	-19.42	20240124	7440	14.92	20240417	17400	-50.86	20230605	7050	21.28	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
23	20240529	110840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8650	120	2	1.41	235856900	27331	49.80	8530	8710	8460	11080	5980	8530	8629.65	0.43	3091	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1024	22.70	2.40	12	0.23	381.00	3598.00	17400	20230605	-50.29	7050	20231023	22.70	10610	-18.47	20240124	7440	16.26	20240417	17400	-50.29	20230605	7050	22.70	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
24	20240529	100838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	170	2	1.99	181550580	21044	38.34	8530	8710	8460	11080	5980	8530	8627.19	0.43	2950	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1030	22.83	2.42	12	0.18	381.00	3598.00	17400	20230605	-50.00	7050	20231023	23.40	10610	-18.00	20240124	7440	16.94	20240417	17400	-50.00	20230605	7050	23.40	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
25	20240529	090834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	-30	5	-0.35	11085380	1302	2.37	8530	8620	8460	11080	5980	8530	8514.12	0.43	-1114	8830	8680	8520	8370	8210	8755	8445	12	2550	100	5970	10	1	11840684	1006	22.31	2.36	12	0.01	381.00	3598.00	17400	20230605	-51.15	7050	20231023	20.57	10610	-19.89	20240124	7440	14.25	20240417	17400	-51.15	20230605	7050	20.57	20231023	2.17	N	127980	100	11 억	51017	N	N	N	N
26	20240528	160832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	80	2	0.95	460656250	53818	116.84	8450	8670	8360	10980	5920	8450	8559.60	0.53	-8073	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1010	22.39	2.37	12	0.45	381.00	3598.00	17400	20230605	-50.98	7050	20231023	20.99	10610	-19.60	20240124	7440	14.65	20240417	17400	-50.98	20230605	7050	20.99	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
27	20240528	150835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	50	2	0.59	446218630	52124	113.16	8450	8670	8360	10980	5920	8450	8560.71	0.53	-7934	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1006	22.31	2.36	12	0.44	381.00	3598.00	17400	20230605	-51.15	7050	20231023	20.57	10610	-19.89	20240124	7440	14.25	20240417	17400	-51.15	20230605	7050	20.57	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
28	20240528	140836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8480	30	2	0.36	428164500	49994	108.54	8450	8670	8360	10980	5920	8450	8564.32	0.53	-7545	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1004	22.26	2.36	12	0.42	381.00	3598.00	17400	20230605	-51.26	7050	20231023	20.28	10610	-20.08	20240124	7440	13.98	20240417	17400	-51.26	20230605	7050	20.28	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
29	20240528	130832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	50	2	0.59	399416770	46608	101.19	8450	8670	8360	10980	5920	8450	8569.70	0.53	-7090	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1006	22.31	2.36	12	0.39	381.00	3598.00	17400	20230605	-51.15	7050	20231023	20.57	10610	-19.89	20240124	7440	14.25	20240417	17400	-51.15	20230605	7050	20.57	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
30	20240528	120832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8520	70	2	0.83	328243360	38236	83.01	8450	8670	8360	10980	5920	8450	8584.67	0.53	-3275	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1009	22.36	2.37	12	0.32	381.00	3598.00	17400	20230605	-51.03	7050	20231023	20.85	10610	-19.70	20240124	7440	14.52	20240417	17400	-51.03	20230605	7050	20.85	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
31	20240528	110817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8590	140	2	1.66	291490420	33937	73.68	8450	8670	8360	10980	5920	8450	8589.16	0.53	-2839	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1017	22.55	2.39	12	0.29	381.00	3598.00	17400	20230605	-50.63	7050	20231023	21.84	10610	-19.04	20240124	7440	15.46	20240417	17400	-50.63	20230605	7050	21.84	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
32	20240528	100834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8580	130	2	1.54	257349730	29956	65.03	8450	8670	8360	10980	5920	8450	8590.92	0.53	-2530	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1016	22.52	2.38	12	0.25	381.00	3598.00	17400	20230605	-50.69	7050	20231023	21.70	10610	-19.13	20240124	7440	15.32	20240417	17400	-50.69	20230605	7050	21.70	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
33	20240528	090835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8520	70	2	0.83	29087200	3435	7.46	8450	8520	8360	10980	5920	8450	8467.89	0.53	271	8736	8592	8476	8332	8216	8665	8405	12	2530	100	5910	10	1	11840684	1009	22.36	2.37	12	0.03	381.00	3598.00	17400	20230605	-51.03	7050	20231023	20.85	10610	-19.70	20240124	7440	14.52	20240417	17400	-51.03	20230605	7050	20.85	20231023	2.11	N	127980	100	11 억	62257	N	N	N	N
34	20240527	160822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	50	2	0.60	390985500	45961	150.24	8410	8620	8360	10920	5880	8400	8507.04	0.55	-2367	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1001	22.18	2.35	12	0.39	381.00	3598.00	17400	20230605	-51.44	7050	20231023	19.86	10610	-20.36	20240124	7440	13.58	20240417	17400	-51.44	20230605	7050	19.86	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
35	20240527	150834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8510	110	2	1.31	361255440	42449	138.76	8410	8620	8360	10920	5880	8400	8510.34	0.55	-3956	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1008	22.34	2.37	12	0.36	381.00	3598.00	17400	20230605	-51.09	7050	20231023	20.71	10610	-19.79	20240124	7440	14.38	20240417	17400	-51.09	20230605	7050	20.71	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
36	20240527	140832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	50	2	0.60	289407090	33936	110.93	8410	8620	8410	10920	5880	8400	8528.03	0.55	-1380	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1001	22.18	2.35	12	0.29	381.00	3598.00	17400	20230605	-51.44	7050	20231023	19.86	10610	-20.36	20240124	7440	13.58	20240417	17400	-51.44	20230605	7050	19.86	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
37	20240527	130831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8510	110	2	1.31	257669800	30187	98.68	8410	8620	8410	10920	5880	8400	8535.79	0.55	1451	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1008	22.34	2.37	12	0.25	381.00	3598.00	17400	20230605	-51.09	7050	20231023	20.71	10610	-19.79	20240124	7440	14.38	20240417	17400	-51.09	20230605	7050	20.71	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
38	20240527	120832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8510	110	2	1.31	246375150	28857	94.33	8410	8620	8410	10920	5880	8400	8537.79	0.55	1824	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1008	22.34	2.37	12	0.24	381.00	3598.00	17400	20230605	-51.09	7050	20231023	20.71	10610	-19.79	20240124	7440	14.38	20240417	17400	-51.09	20230605	7050	20.71	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
39	20240527	110832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	130	2	1.55	221816140	25971	84.90	8410	8620	8410	10920	5880	8400	8540.92	0.55	3332	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1010	22.39	2.37	12	0.22	381.00	3598.00	17400	20230605	-50.98	7050	20231023	20.99	10610	-19.60	20240124	7440	14.65	20240417	17400	-50.98	20230605	7050	20.99	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
40	20240527	100830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8510	110	2	1.31	162758550	19032	62.21	8410	8620	8410	10920	5880	8400	8551.84	0.55	3389	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1008	22.34	2.37	12	0.16	381.00	3598.00	17400	20230605	-51.09	7050	20231023	20.71	10610	-19.79	20240124	7440	14.38	20240417	17400	-51.09	20230605	7050	20.71	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
41	20240527	090830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8580	180	2	2.14	84636840	9910	32.40	8410	8600	8410	10920	5880	8400	8540.55	0.55	4453	8600	8500	8400	8300	8200	8550	8350	12	2520	100	5880	10	1	11840684	1016	22.52	2.38	12	0.08	381.00	3598.00	17400	20230605	-50.69	7050	20231023	21.70	10610	-19.13	20240124	7440	15.32	20240417	17400	-50.69	20230605	7050	21.70	20231023	2.14	N	127980	100	11 억	64651	N	N	N	N
42	20240524	160746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-10	5	-0.12	247025670	29490	75.75	8320	8500	8300	10930	5890	8410	8376.49	0.56	-1764	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	995	22.05	2.33	12	0.25	381.00	3598.00	17400	20230605	-51.72	7050	20231023	19.15	10610	-20.83	20240124	7440	12.90	20240417	17400	-51.72	20230605	7050	19.15	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
43	20240524	150746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-10	5	-0.12	217249350	25933	66.61	8320	8500	8300	10930	5890	8410	8377.33	0.56	-1448	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	995	22.05	2.33	12	0.22	381.00	3598.00	17400	20230605	-51.72	7050	20231023	19.15	10610	-20.83	20240124	7440	12.90	20240417	17400	-51.72	20230605	7050	19.15	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
44	20240524	140751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	0	3	0.00	187771790	22416	57.58	8320	8500	8300	10930	5890	8410	8376.69	0.56	-1936	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	996	22.07	2.34	12	0.19	381.00	3598.00	17400	20230605	-51.67	7050	20231023	19.29	10610	-20.74	20240124	7440	13.04	20240417	17400	-51.67	20230605	7050	19.29	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
45	20240524	130747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-10	5	-0.12	144795830	17273	44.37	8320	8500	8300	10930	5890	8410	8382.78	0.56	-1869	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	995	22.05	2.33	12	0.15	381.00	3598.00	17400	20230605	-51.72	7050	20231023	19.15	10610	-20.83	20240124	7440	12.90	20240417	17400	-51.72	20230605	7050	19.15	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
46	20240524	120749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	20	2	0.24	135817620	16201	41.61	8320	8500	8300	10930	5890	8410	8383.29	0.56	-1366	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	998	22.13	2.34	12	0.14	381.00	3598.00	17400	20230605	-51.55	7050	20231023	19.57	10610	-20.55	20240124	7440	13.31	20240417	17400	-51.55	20230605	7050	19.57	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
47	20240524	110746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	20	2	0.24	80453020	9603	24.67	8320	8470	8300	10930	5890	8410	8377.90	0.56	-2163	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	998	22.13	2.34	12	0.08	381.00	3598.00	17400	20230605	-51.55	7050	20231023	19.57	10610	-20.55	20240124	7440	13.31	20240417	17400	-51.55	20230605	7050	19.57	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
48	20240524	100753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8420	10	2	0.12	54984150	6583	16.91	8320	8440	8300	10930	5890	8410	8352.45	0.56	-1446	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	997	22.10	2.34	12	0.06	381.00	3598.00	17400	20230605	-51.61	7050	20231023	19.43	10610	-20.64	20240124	7440	13.17	20240417	17400	-51.61	20230605	7050	19.43	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
49	20240524	090747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	-90	5	-1.07	14964060	1799	4.62	8320	8410	8300	10930	5890	8410	8317.99	0.56	553	8710	8560	8440	8290	8170	8500	8230	12	2520	100	5880	10	1	11840684	985	21.84	2.31	12	0.02	381.00	3598.00	17400	20230605	-52.18	7050	20231023	18.01	10610	-21.58	20240124	7440	11.83	20240417	17400	-52.18	20230605	7050	18.01	20231023	2.14	N	127980	100	11 억	66415	N	N	N	N
50	20240523	160745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-30	5	-0.36	326198760	38508	120.58	8430	8590	8320	10970	5910	8440	8471.02	0.61	-6148	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	996	22.07	2.34	12	0.33	381.00	3598.00	17400	20230605	-51.67	7050	20231023	19.29	10610	-20.74	20240124	7440	13.04	20240417	17400	-51.67	20230605	7050	19.29	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
51	20240523	150749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8460	20	2	0.24	318781580	37627	117.82	8430	8590	8320	10970	5910	8440	8472.15	0.61	-5878	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	1002	22.20	2.35	12	0.32	381.00	3598.00	17400	20230605	-51.38	7050	20231023	20.00	10610	-20.26	20240124	7440	13.71	20240417	17400	-51.38	20230605	7050	20.00	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
52	20240523	140751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8510	70	2	0.83	249949160	29485	92.33	8430	8590	8320	10970	5910	8440	8477.16	0.61	-2411	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	1008	22.34	2.37	12	0.25	381.00	3598.00	17400	20230605	-51.09	7050	20231023	20.71	10610	-19.79	20240124	7440	14.38	20240417	17400	-51.09	20230605	7050	20.71	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
53	20240523	130749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	90	2	1.07	217127600	25620	80.22	8430	8590	8320	10970	5910	8440	8474.93	0.61	-2622	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	1010	22.39	2.37	12	0.22	381.00	3598.00	17400	20230605	-50.98	7050	20231023	20.99	10610	-19.60	20240124	7440	14.65	20240417	17400	-50.98	20230605	7050	20.99	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
54	20240523	120745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8570	130	2	1.54	186287970	22000	68.89	8430	8590	8320	10970	5910	8440	8467.64	0.61	-1337	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	1015	22.49	2.38	12	0.19	381.00	3598.00	17400	20230605	-50.75	7050	20231023	21.56	10610	-19.23	20240124	7440	15.19	20240417	17400	-50.75	20230605	7050	21.56	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
55	20240523	110744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	60	2	0.71	120764490	14317	44.83	8430	8540	8320	10970	5910	8440	8435.04	0.61	-283	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	1006	22.31	2.36	12	0.12	381.00	3598.00	17400	20230605	-51.15	7050	20231023	20.57	10610	-19.89	20240124	7440	14.25	20240417	17400	-51.15	20230605	7050	20.57	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
56	20240523	100746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-30	5	-0.36	54542420	6507	20.38	8430	8480	8320	10970	5910	8440	8382.11	0.61	-3470	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	996	22.07	2.34	12	0.05	381.00	3598.00	17400	20230605	-51.67	7050	20231023	19.29	10610	-20.74	20240124	7440	13.04	20240417	17400	-51.67	20230605	7050	19.29	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
57	20240523	090749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	-10	5	-0.12	7415000	886	2.77	8430	8430	8350	10970	5910	8440	8369.07	0.61	-647	8620	8530	8380	8290	8140	8575	8335	12	2530	100	5900	10	1	11840684	998	22.13	2.34	12	0.01	381.00	3598.00	17400	20230605	-51.55	7050	20231023	19.57	10610	-20.55	20240124	7440	13.31	20240417	17400	-51.55	20230605	7050	19.57	20231023	2.17	N	127980	100	11 억	72438	N	N	N	N
58	20240522	160738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8440	120	2	1.44	264638730	31684	176.77	8270	8470	8230	10810	5830	8320	8352.16	0.61	-1609	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	999	22.15	2.35	12	0.27	381.00	3598.00	17400	20230605	-51.49	7050	20231023	19.72	10610	-20.45	20240124	7440	13.44	20240417	17400	-51.49	20230605	7050	19.72	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
59	20240522	150744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8420	100	2	1.20	246530630	29528	164.74	8270	8470	8230	10810	5830	8320	8349.05	0.61	-1166	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	997	22.10	2.34	12	0.25	381.00	3598.00	17400	20230605	-51.61	7050	20231023	19.43	10610	-20.64	20240124	7440	13.17	20240417	17400	-51.61	20230605	7050	19.43	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
60	20240522	140745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	80	2	0.96	211589640	25363	141.50	8270	8470	8230	10810	5830	8320	8342.45	0.61	710	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	995	22.05	2.33	12	0.21	381.00	3598.00	17400	20230605	-51.72	7050	20231023	19.15	10610	-20.83	20240124	7440	12.90	20240417	17400	-51.72	20230605	7050	19.15	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
61	20240522	130741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8470	150	2	1.80	177986020	21372	119.24	8270	8470	8230	10810	5830	8320	8328.00	0.61	888	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	1003	22.23	2.35	12	0.18	381.00	3598.00	17400	20230605	-51.32	7050	20231023	20.14	10610	-20.17	20240124	7440	13.84	20240417	17400	-51.32	20230605	7050	20.14	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
62	20240522	120836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8390	70	2	0.84	168315180	20224	112.83	8270	8450	8230	10810	5830	8320	8322.55	0.61	870	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	993	22.02	2.33	12	0.17	381.00	3598.00	17400	20230605	-51.78	7050	20231023	19.01	10610	-20.92	20240124	7440	12.77	20240417	17400	-51.78	20230605	7050	19.01	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
63	20240522	110746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8330	10	2	0.12	94001330	11356	63.36	8270	8350	8230	10810	5830	8320	8277.68	0.61	-2089	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	986	21.86	2.32	12	0.10	381.00	3598.00	17400	20230605	-52.13	7050	20231023	18.16	10610	-21.49	20240124	7440	11.96	20240417	17400	-52.13	20230605	7050	18.16	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
64	20240522	100744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	-40	5	-0.48	71623810	8659	48.31	8270	8350	8230	10810	5830	8320	8271.60	0.61	-3413	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	980	21.73	2.30	12	0.07	381.00	3598.00	17400	20230605	-52.41	7050	20231023	17.45	10610	-21.96	20240124	7440	11.29	20240417	17400	-52.41	20230605	7050	17.45	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
65	20240522	090745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8340	20	2	0.24	3483890	420	2.34	8270	8350	8270	10810	5830	8320	8294.98	0.61	-121	8500	8410	8330	8240	8160	8370	8200	12	2490	100	5820	10	1	11840684	988	21.89	2.32	12	0.00	381.00	3598.00	17400	20230605	-52.07	7050	20231023	18.30	10610	-21.39	20240124	7440	12.10	20240417	17400	-52.07	20230605	7050	18.30	20231023	2.17	N	127980	100	11 억	72681	N	N	N	N
66	20240521	160735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	20	2	0.24	145367680	17509	47.74	8420	8420	8250	10790	5810	8300	8302.45	0.60	1770	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	985	21.84	2.31	12	0.15	381.00	3598.00	17400	20230605	-52.18	7050	20231023	18.01	10610	-21.58	20240124	7440	11.83	20240417	17400	-52.18	20230605	7050	18.01	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
67	20240521	150741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8300	0	3	0.00	137051220	16507	45.01	8420	8420	8250	10790	5810	8300	8302.61	0.60	1894	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	983	21.78	2.31	12	0.14	381.00	3598.00	17400	20230605	-52.30	7050	20231023	17.73	10610	-21.77	20240124	7440	11.56	20240417	17400	-52.30	20230605	7050	17.73	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
68	20240521	140740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	-20	5	-0.24	126684620	15259	41.61	8420	8420	8250	10790	5810	8300	8302.29	0.60	1272	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	980	21.73	2.30	12	0.13	381.00	3598.00	17400	20230605	-52.41	7050	20231023	17.45	10610	-21.96	20240124	7440	11.29	20240417	17400	-52.41	20230605	7050	17.45	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
69	20240521	130740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8290	-10	5	-0.12	117715550	14179	38.66	8420	8420	8250	10790	5810	8300	8302.11	0.60	1305	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	982	21.76	2.30	12	0.12	381.00	3598.00	17400	20230605	-52.36	7050	20231023	17.59	10610	-21.87	20240124	7440	11.42	20240417	17400	-52.36	20230605	7050	17.59	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
70	20240521	120741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	20	2	0.24	109367230	13174	35.92	8420	8420	8250	10790	5810	8300	8301.75	0.60	1462	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	985	21.84	2.31	12	0.11	381.00	3598.00	17400	20230605	-52.18	7050	20231023	18.01	10610	-21.58	20240124	7440	11.83	20240417	17400	-52.18	20230605	7050	18.01	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
71	20240521	110740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8300	0	3	0.00	98493310	11862	32.34	8420	8420	8250	10790	5810	8300	8303.26	0.60	1011	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	983	21.78	2.31	12	0.10	381.00	3598.00	17400	20230605	-52.30	7050	20231023	17.73	10610	-21.77	20240124	7440	11.56	20240417	17400	-52.30	20230605	7050	17.73	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
72	20240521	100740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	20	2	0.24	56597960	6801	18.54	8420	8420	8290	10790	5810	8300	8322.01	0.60	556	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	985	21.84	2.31	12	0.06	381.00	3598.00	17400	20230605	-52.18	7050	20231023	18.01	10610	-21.58	20240124	7440	11.83	20240417	17400	-52.18	20230605	7050	18.01	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
73	20240521	090736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	100	2	1.20	4040050	482	1.31	8420	8420	8320	10790	5810	8300	8381.85	0.60	127	8586	8442	8356	8212	8126	8400	8170	12	2490	100	5810	10	1	11840684	995	22.05	2.33	12	0.00	381.00	3598.00	17400	20230605	-51.72	7050	20231023	19.15	10610	-20.83	20240124	7440	12.90	20240417	17400	-51.72	20230605	7050	19.15	20231023	2.20	N	127980	100	11 억	70919	N	N	N	N
74	20240517	160741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-130	5	-1.52	255327050	30313	58.74	8540	8540	8370	11100	5980	8540	8423.02	0.61	2325	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	996	22.07	2.34	12	0.26	381.00	3598.00	17400	20230605	-51.67	7050	20231023	19.29	10610	-20.74	20240124	7440	13.04	20240417	17400	-51.67	20230605	7050	19.29	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
75	20240517	150744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-130	5	-1.52	239992280	28489	55.21	8540	8540	8370	11100	5980	8540	8424.03	0.61	2358	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	996	22.07	2.34	12	0.24	381.00	3598.00	17400	20230605	-51.67	7050	20231023	19.29	10610	-20.74	20240124	7440	13.04	20240417	17400	-51.67	20230605	7050	19.29	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
76	20240517	140737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-140	5	-1.64	233545130	27723	53.72	8540	8540	8370	11100	5980	8540	8424.24	0.61	2574	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	995	22.05	2.33	12	0.23	381.00	3598.00	17400	20230605	-51.72	7050	20231023	19.15	10610	-20.83	20240124	7440	12.90	20240417	17400	-51.72	20230605	7050	19.15	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
77	20240517	130731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	-110	5	-1.29	199598700	23680	45.89	8540	8540	8370	11100	5980	8540	8429.00	0.61	2002	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	998	22.13	2.34	12	0.20	381.00	3598.00	17400	20230605	-51.55	7050	20231023	19.57	10610	-20.55	20240124	7440	13.31	20240417	17400	-51.55	20230605	7050	19.57	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
78	20240517	120732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	-110	5	-1.29	180129730	21364	41.40	8540	8540	8370	11100	5980	8540	8431.46	0.61	1902	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	998	22.13	2.34	12	0.18	381.00	3598.00	17400	20230605	-51.55	7050	20231023	19.57	10610	-20.55	20240124	7440	13.31	20240417	17400	-51.55	20230605	7050	19.57	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
79	20240517	110732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	-110	5	-1.29	137318020	16272	31.53	8540	8540	8370	11100	5980	8540	8438.91	0.61	1836	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	998	22.13	2.34	12	0.14	381.00	3598.00	17400	20230605	-51.55	7050	20231023	19.57	10610	-20.55	20240124	7440	13.31	20240417	17400	-51.55	20230605	7050	19.57	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
80	20240517	100728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	-90	5	-1.05	96772560	11476	22.24	8540	8540	8370	11100	5980	8540	8432.60	0.61	1676	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	1001	22.18	2.35	12	0.10	381.00	3598.00	17400	20230605	-51.44	7050	20231023	19.86	10610	-20.36	20240124	7440	13.58	20240417	17400	-51.44	20230605	7050	19.86	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
81	20240517	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8420	-120	5	-1.41	24427340	2887	5.59	8540	8540	8420	11100	5980	8540	8461.15	0.61	-160	8786	8662	8576	8452	8366	8620	8410	12	2560	100	5970	10	1	11840684	997	22.10	2.34	12	0.02	381.00	3598.00	17400	20230605	-51.61	7050	20231023	19.43	10610	-20.64	20240124	7440	13.17	20240417	17400	-51.61	20230605	7050	19.43	20231023	2.22	N	127980	100	11 억	72389	N	N	N	N
82	20240516	160726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8540	40	2	0.47	435773700	50660	107.35	8650	8700	8490	11050	5950	8500	8601.97	0.59	2871	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1011	22.41	2.37	12	0.43	381.00	3598.00	17400	20230605	-50.92	7050	20231023	21.13	10610	-19.51	20240124	7440	14.78	20240417	17400	-50.92	20230605	7050	21.13	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
83	20240516	150725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8590	90	2	1.06	413024110	48002	101.72	8650	8700	8490	11050	5950	8500	8604.31	0.59	2805	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1017	22.55	2.39	12	0.41	381.00	3598.00	17400	20230605	-50.63	7050	20231023	21.84	10610	-19.04	20240124	7440	15.46	20240417	17400	-50.63	20230605	7050	21.84	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
84	20240516	140731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8590	90	2	1.06	376660060	43765	92.74	8650	8700	8490	11050	5950	8500	8606.42	0.59	2820	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1017	22.55	2.39	12	0.37	381.00	3598.00	17400	20230605	-50.63	7050	20231023	21.84	10610	-19.04	20240124	7440	15.46	20240417	17400	-50.63	20230605	7050	21.84	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
85	20240516	130726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8640	140	2	1.65	338678880	39345	83.38	8650	8700	8490	11050	5950	8500	8607.93	0.59	1299	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1023	22.68	2.40	12	0.33	381.00	3598.00	17400	20230605	-50.34	7050	20231023	22.55	10610	-18.57	20240124	7440	16.13	20240417	17400	-50.34	20230605	7050	22.55	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
86	20240516	120724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8620	120	2	1.41	295774460	34361	72.81	8650	8700	8490	11050	5950	8500	8607.85	0.59	2105	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1021	22.62	2.40	12	0.29	381.00	3598.00	17400	20230605	-50.46	7050	20231023	22.27	10610	-18.76	20240124	7440	15.86	20240417	17400	-50.46	20230605	7050	22.27	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
87	20240516	110723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8620	120	2	1.41	261330900	30350	64.31	8650	8700	8490	11050	5950	8500	8610.57	0.59	1562	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1021	22.62	2.40	12	0.26	381.00	3598.00	17400	20230605	-50.46	7050	20231023	22.27	10610	-18.76	20240124	7440	15.86	20240417	17400	-50.46	20230605	7050	22.27	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
88	20240516	100725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8570	70	2	0.82	113917400	13294	28.17	8650	8650	8490	11050	5950	8500	8569.08	0.59	2246	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1015	22.49	2.38	12	0.11	381.00	3598.00	17400	20230605	-50.75	7050	20231023	21.56	10610	-19.23	20240124	7440	15.19	20240417	17400	-50.75	20230605	7050	21.56	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
89	20240516	090726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8580	80	2	0.94	10223660	1184	2.51	8650	8650	8580	11050	5950	8500	8634.85	0.59	-340	8866	8682	8566	8382	8266	8775	8475	12	2550	100	5950	10	1	11840684	1016	22.52	2.38	12	0.01	381.00	3598.00	17400	20230605	-50.69	7050	20231023	21.70	10610	-19.13	20240124	7440	15.32	20240417	17400	-50.69	20230605	7050	21.70	20231023	2.28	N	127980	100	11 억	69398	N	N	N	N
90	20240514	160734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	-120	5	-1.39	395525540	46361	65.11	8480	8750	8450	11200	6040	8620	8532.32	0.54	5189	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1006	22.31	2.36	12	0.39	381.00	3598.00	17400	20230605	-51.15	7050	20231023	20.57	10610	-19.89	20240124	7440	14.25	20240417	17400	-51.15	20230605	7050	20.57	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
91	20240514	150736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	-120	5	-1.39	295593230	34606	48.60	8480	8750	8450	11200	6040	8620	8541.68	0.54	3223	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1006	22.31	2.36	12	0.29	381.00	3598.00	17400	20230605	-51.15	7050	20231023	20.57	10610	-19.89	20240124	7440	14.25	20240417	17400	-51.15	20230605	7050	20.57	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
92	20240514	140734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8590	-30	5	-0.35	228269090	26693	37.49	8480	8750	8450	11200	6040	8620	8551.65	0.54	2605	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1017	22.55	2.39	12	0.23	381.00	3598.00	17400	20230605	-50.63	7050	20231023	21.84	10610	-19.04	20240124	7440	15.46	20240417	17400	-50.63	20230605	7050	21.84	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
93	20240514	130736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8580	-40	5	-0.46	217044880	25383	35.65	8480	8750	8450	11200	6040	8620	8550.80	0.54	2222	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1016	22.52	2.38	12	0.21	381.00	3598.00	17400	20230605	-50.69	7050	20231023	21.70	10610	-19.13	20240124	7440	15.32	20240417	17400	-50.69	20230605	7050	21.70	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
94	20240514	120733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	-90	5	-1.04	192952760	22577	31.71	8480	8750	8450	11200	6040	8620	8546.43	0.54	1565	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1010	22.39	2.37	12	0.19	381.00	3598.00	17400	20230605	-50.98	7050	20231023	20.99	10610	-19.60	20240124	7440	14.65	20240417	17400	-50.98	20230605	7050	20.99	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
95	20240514	110734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8570	-50	5	-0.58	145435770	17004	23.88	8480	8750	8450	11200	6040	8620	8553.03	0.54	1092	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1015	22.49	2.38	12	0.14	381.00	3598.00	17400	20230605	-50.75	7050	20231023	21.56	10610	-19.23	20240124	7440	15.19	20240417	17400	-50.75	20230605	7050	21.56	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
96	20240514	100732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8600	-20	5	-0.23	83708670	9774	13.73	8480	8750	8450	11200	6040	8620	8564.42	0.54	184	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1018	22.57	2.39	12	0.08	381.00	3598.00	17400	20230605	-50.57	7050	20231023	21.99	10610	-18.94	20240124	7440	15.59	20240417	17400	-50.57	20230605	7050	21.99	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
97	20240514	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8710	90	2	1.04	9869260	1155	1.62	8480	8750	8460	11200	6040	8620	8544.81	0.54	-32	8926	8772	8596	8442	8266	8685	8355	12	2580	100	6030	10	1	11840684	1031	22.86	2.42	12	0.01	381.00	3598.00	17400	20230605	-49.94	7050	20231023	23.55	10610	-17.91	20240124	7440	17.07	20240417	17400	-49.94	20230605	7050	23.55	20231023	2.35	N	127980	100	11 억	63872	N	N	N	N
98	20240513	160732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8620	-90	5	-1.03	604436410	70505	69.86	8640	8750	8420	11320	6100	8710	8572.82	0.43	13221	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1021	22.62	2.40	12	0.60	381.00	3598.00	17400	20230605	-50.46	7050	20231023	22.27	10610	-18.76	20240124	7440	15.86	20240417	17400	-50.46	20230605	7050	22.27	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
99	20240513	150734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8560	-150	5	-1.72	554330560	64687	64.10	8640	8750	8420	11320	6100	8710	8569.28	0.43	13657	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1014	22.47	2.38	12	0.55	381.00	3598.00	17400	20230605	-50.80	7050	20231023	21.42	10610	-19.32	20240124	7440	15.05	20240417	17400	-50.80	20230605	7050	21.42	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
100	20240513	140734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8600	-110	5	-1.26	521311800	60832	60.28	8640	8750	8420	11320	6100	8710	8569.54	0.43	12596	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1018	22.57	2.39	12	0.51	381.00	3598.00	17400	20230605	-50.57	7050	20231023	21.99	10610	-18.94	20240124	7440	15.59	20240417	17400	-50.57	20230605	7050	21.99	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
101	20240513	130727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8570	-140	5	-1.61	484780490	56582	56.06	8640	8750	8420	11320	6100	8710	8567.58	0.43	10671	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1015	22.49	2.38	12	0.48	381.00	3598.00	17400	20230605	-50.75	7050	20231023	21.56	10610	-19.23	20240124	7440	15.19	20240417	17400	-50.75	20230605	7050	21.56	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
102	20240513	120732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8610	-100	5	-1.15	440820430	51451	50.98	8640	8750	8420	11320	6100	8710	8567.59	0.43	7944	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1019	22.60	2.39	12	0.43	381.00	3598.00	17400	20230605	-50.52	7050	20231023	22.13	10610	-18.85	20240124	7440	15.73	20240417	17400	-50.52	20230605	7050	22.13	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
103	20240513	110731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8510	-200	5	-2.30	386466150	45098	44.69	8640	8750	8420	11320	6100	8710	8569.27	0.43	3664	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1008	22.34	2.37	12	0.38	381.00	3598.00	17400	20230605	-51.09	7050	20231023	20.71	10610	-19.79	20240124	7440	14.38	20240417	17400	-51.09	20230605	7050	20.71	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
104	20240513	100731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8650	-60	5	-0.69	147333430	17013	16.86	8640	8750	8570	11320	6100	8710	8659.86	0.43	371	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1024	22.70	2.40	12	0.14	381.00	3598.00	17400	20230605	-50.29	7050	20231023	22.70	10610	-18.47	20240124	7440	16.26	20240417	17400	-50.29	20230605	7050	22.70	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
105	20240513	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8690	-20	5	-0.23	41928720	4833	4.79	8640	8710	8610	11320	6100	8710	8675.03	0.43	76	8996	8852	8686	8542	8376	8770	8460	12	2610	100	6090	10	1	11840684	1029	22.81	2.42	12	0.04	381.00	3598.00	17400	20230605	-50.06	7050	20231023	23.26	10610	-18.10	20240124	7440	16.80	20240417	17400	-50.06	20230605	7050	23.26	20231023	2.16	N	127980	100	11 억	51221	N	N	N	N
106	20240510	160710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8710	-50	5	-0.57	851439330	98404	52.55	8830	8830	8520	11380	6140	8760	8651.78	0.47	-3963	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1031	22.86	2.42	12	0.83	381.00	3598.00	17400	20230605	-49.94	7050	20231023	23.55	10610	-17.91	20240124	7440	17.07	20240417	17400	-49.94	20230605	7050	23.55	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
107	20240510	150716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8730	-30	5	-0.34	807173950	93307	49.83	8830	8830	8520	11380	6140	8760	8649.97	0.47	-3881	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1034	22.91	2.43	12	0.79	381.00	3598.00	17400	20230605	-49.83	7050	20231023	23.83	10610	-17.72	20240124	7440	17.34	20240417	17400	-49.83	20230605	7050	23.83	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
108	20240510	140720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-60	5	-0.68	757107000	87549	46.75	8830	8830	8520	11380	6140	8760	8646.97	0.47	-3425	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1030	22.83	2.42	12	0.74	381.00	3598.00	17400	20230605	-50.00	7050	20231023	23.40	10610	-18.00	20240124	7440	16.94	20240417	17400	-50.00	20230605	7050	23.40	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
109	20240510	130712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-60	5	-0.68	714229660	82638	44.13	8830	8830	8520	11380	6140	8760	8641.95	0.47	-2283	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1030	22.83	2.42	12	0.70	381.00	3598.00	17400	20230605	-50.00	7050	20231023	23.40	10610	-18.00	20240124	7440	16.94	20240417	17400	-50.00	20230605	7050	23.40	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
110	20240510	120709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8600	-160	5	-1.83	603033190	69868	37.31	8830	8830	8520	11380	6140	8760	8629.83	0.47	-3063	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1018	22.57	2.39	12	0.59	381.00	3598.00	17400	20230605	-50.57	7050	20231023	21.99	10610	-18.94	20240124	7440	15.59	20240417	17400	-50.57	20230605	7050	21.99	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
111	20240510	110713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	-230	5	-2.63	565314050	65465	34.96	8830	8830	8520	11380	6140	8760	8634.12	0.47	-2205	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1010	22.39	2.37	12	0.55	381.00	3598.00	17400	20230605	-50.98	7050	20231023	20.99	10610	-19.60	20240124	7440	14.65	20240417	17400	-50.98	20230605	7050	20.99	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
112	20240510	100712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8560	-200	5	-2.28	431507780	49824	26.61	8830	8830	8550	11380	6140	8760	8659.33	0.47	-4267	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1014	22.47	2.38	12	0.42	381.00	3598.00	17400	20230605	-50.80	7050	20231023	21.42	10610	-19.32	20240124	7440	15.05	20240417	17400	-50.80	20230605	7050	21.42	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
113	20240510	090713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8780	20	2	0.23	97626550	11174	5.97	8830	8830	8660	11380	6140	8760	8735.52	0.47	-3687	9006	8882	8756	8632	8506	8945	8695	12	2620	100	6130	10	1	11840684	1040	23.04	2.44	12	0.09	381.00	3598.00	17400	20230605	-49.54	7050	20231023	24.54	10610	-17.25	20240124	7440	18.01	20240417	17400	-49.54	20230605	7050	24.54	20231023	2.06	N	127980	100	11 억	55576	N	N	N	N
114	20240509	160725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	10	2	0.11	1594032260	181810	86.92	8740	8880	8630	11370	6130	8750	8767.59	0.57	-18173	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1037	22.99	2.43	12	1.54	381.00	3598.00	17400	20230605	-49.66	7050	20231023	24.26	10610	-17.44	20240124	7440	17.74	20240417	17400	-49.66	20230605	7050	24.26	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
115	20240509	150727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8800	50	2	0.57	1470592550	167756	80.20	8740	8880	8630	11370	6130	8750	8766.27	0.57	-16632	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1042	23.10	2.45	12	1.42	381.00	3598.00	17400	20230605	-49.43	7050	20231023	24.82	10610	-17.06	20240124	7440	18.28	20240417	17400	-49.43	20230605	7050	24.82	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
116	20240509	140651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	80	2	0.91	1054678930	120453	57.59	8740	8880	8630	11370	6130	8750	8755.94	0.57	-12893	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1046	23.18	2.45	12	1.02	381.00	3598.00	17400	20230605	-49.25	7050	20231023	25.25	10610	-16.78	20240124	7440	18.68	20240417	17400	-49.25	20230605	7050	25.25	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
117	20240509	130714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	10	2	0.11	867878000	99243	47.45	8740	8830	8630	11370	6130	8750	8744.97	0.57	-12714	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1037	22.99	2.43	12	0.84	381.00	3598.00	17400	20230605	-49.66	7050	20231023	24.26	10610	-17.44	20240124	7440	17.74	20240417	17400	-49.66	20230605	7050	24.26	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
118	20240509	120714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	70	2	0.80	785295110	89832	42.95	8740	8830	8630	11370	6130	8750	8741.81	0.57	-11053	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1044	23.15	2.45	12	0.76	381.00	3598.00	17400	20230605	-49.31	7050	20231023	25.11	10610	-16.87	20240124	7440	18.55	20240417	17400	-49.31	20230605	7050	25.11	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
119	20240509	110701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-50	5	-0.57	625178730	71606	34.23	8740	8830	8630	11370	6130	8750	8730.79	0.57	-8647	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1030	22.83	2.42	12	0.60	381.00	3598.00	17400	20230605	-50.00	7050	20231023	23.40	10610	-18.00	20240124	7440	16.94	20240417	17400	-50.00	20230605	7050	23.40	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
120	20240509	100706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	10	2	0.11	475832730	54427	26.02	8740	8830	8630	11370	6130	8750	8742.57	0.57	-6592	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1037	22.99	2.43	12	0.46	381.00	3598.00	17400	20230605	-49.66	7050	20231023	24.26	10610	-17.44	20240124	7440	17.74	20240417	17400	-49.66	20230605	7050	24.26	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
121	20240509	090701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	0	3	0.00	190998190	21888	10.46	8740	8760	8630	11370	6130	8750	8726.05	0.57	-6975	9010	8880	8710	8580	8410	8945	8645	12	2620	100	6120	10	1	11840684	1036	22.97	2.43	12	0.18	381.00	3598.00	17400	20230605	-49.71	7050	20231023	24.11	10610	-17.53	20240124	7440	17.61	20240417	17400	-49.71	20230605	7050	24.11	20231023	1.84	N	127980	100	11 억	68018	N	N	N	N
122	20240508	160657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	20	2	0.23	1772688010	204846	6.22	8730	8840	8540	11340	6120	8730	8653.40	0.47	13215	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1036	22.97	2.43	12	1.73	381.00	3598.00	17400	20230605	-49.71	7050	20231023	24.11	10610	-17.53	20240124	7440	17.61	20240417	17400	-49.71	20230605	7050	24.11	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
123	20240508	150703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8710	-20	5	-0.23	1648234530	190586	5.78	8730	8840	8540	11340	6120	8730	8648.04	0.47	15856	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1031	22.86	2.42	12	1.61	381.00	3598.00	17400	20230605	-49.94	7050	20231023	23.55	10610	-17.91	20240124	7440	17.07	20240417	17400	-49.94	20230605	7050	23.55	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
124	20240508	140656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8650	-80	5	-0.92	1537021160	177757	5.39	8730	8840	8540	11340	6120	8730	8646.53	0.47	13575	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1024	22.70	2.40	12	1.50	381.00	3598.00	17400	20230605	-50.29	7050	20231023	22.70	10610	-18.47	20240124	7440	16.26	20240417	17400	-50.29	20230605	7050	22.70	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
125	20240508	130654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8670	-60	5	-0.69	1399194880	161764	4.91	8730	8840	8540	11340	6120	8730	8649.37	0.47	11204	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1027	22.76	2.41	12	1.37	381.00	3598.00	17400	20230605	-50.17	7050	20231023	22.98	10610	-18.28	20240124	7440	16.53	20240417	17400	-50.17	20230605	7050	22.98	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
126	20240508	120656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8670	-60	5	-0.69	1253444740	144933	4.40	8730	8840	8540	11340	6120	8730	8648.18	0.47	9560	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1027	22.76	2.41	12	1.22	381.00	3598.00	17400	20230605	-50.17	7050	20231023	22.98	10610	-18.28	20240124	7440	16.53	20240417	17400	-50.17	20230605	7050	22.98	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
127	20240508	110733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8630	-100	5	-1.15	1159026280	133958	4.06	8730	8840	8540	11340	6120	8730	8651.89	0.47	6358	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1022	22.65	2.40	12	1.13	381.00	3598.00	17400	20230605	-50.40	7050	20231023	22.41	10610	-18.66	20240124	7440	15.99	20240417	17400	-50.40	20230605	7050	22.41	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
128	20240508	100703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8660	-70	5	-0.80	966648240	111591	3.39	8730	8840	8540	11340	6120	8730	8662.14	0.47	2682	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1025	22.73	2.41	12	0.94	381.00	3598.00	17400	20230605	-50.23	7050	20231023	22.84	10610	-18.38	20240124	7440	16.40	20240417	17400	-50.23	20230605	7050	22.84	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
129	20240508	090704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8640	-90	5	-1.03	406037310	46655	1.42	8730	8840	8640	11340	6120	8730	8702.70	0.47	-11643	10483	9606	8703	7826	6923	10045	8265	12	2610	100	6110	10	1	11840684	1023	22.68	2.40	12	0.39	381.00	3598.00	17400	20230605	-50.34	7050	20231023	22.55	10610	-18.57	20240124	7440	16.13	20240417	17400	-50.34	20230605	7050	22.55	20231023	1.82	N	127980	100	11 억	55782	N	N	N	N
130	20240503	160717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7800	-40	5	-0.51	99329490	12708	41.32	7830	7910	7740	10190	5490	7840	7816.30	0.37	-5622	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	924	20.47	2.17	12	0.11	381.00	3598.00	17400	20230605	-55.17	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	17400	-55.17	20230605	7050	10.64	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
131	20240503	150717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7810	-30	5	-0.38	92937930	11884	38.64	7830	7910	7740	10190	5490	7840	7820.42	0.37	-5494	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	925	20.50	2.17	12	0.10	381.00	3598.00	17400	20230605	-55.11	7050	20231023	10.78	10610	-26.39	20240124	7440	4.97	20240417	17400	-55.11	20230605	7050	10.78	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
132	20240503	140717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7850	10	2	0.13	82734950	10573	34.38	7830	7910	7740	10190	5490	7840	7825.12	0.37	-4998	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	929	20.60	2.18	12	0.09	381.00	3598.00	17400	20230605	-54.89	7050	20231023	11.35	10610	-26.01	20240124	7440	5.51	20240417	17400	-54.89	20230605	7050	11.35	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
133	20240503	130719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7790	-50	5	-0.64	61622550	7873	25.60	7830	7910	7740	10190	5490	7840	7827.07	0.37	-2957	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	922	20.45	2.17	12	0.07	381.00	3598.00	17400	20230605	-55.23	7050	20231023	10.50	10610	-26.58	20240124	7440	4.70	20240417	17400	-55.23	20230605	7050	10.50	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
134	20240503	120715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7790	-50	5	-0.64	54409880	6946	22.58	7830	7910	7740	10190	5490	7840	7833.27	0.37	-2885	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	922	20.45	2.17	12	0.06	381.00	3598.00	17400	20230605	-55.23	7050	20231023	10.50	10610	-26.58	20240124	7440	4.70	20240417	17400	-55.23	20230605	7050	10.50	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
135	20240503	110714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7820	-20	5	-0.26	37519570	4773	15.52	7830	7910	7790	10190	5490	7840	7860.79	0.37	-2698	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	926	20.52	2.17	12	0.04	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
136	20240503	100710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7850	10	2	0.13	17497090	2233	7.26	7830	7900	7790	10190	5490	7840	7835.69	0.37	-755	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	929	20.60	2.18	12	0.02	381.00	3598.00	17400	20230605	-54.89	7050	20231023	11.35	10610	-26.01	20240124	7440	5.51	20240417	17400	-54.89	20230605	7050	11.35	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
137	20240503	090710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7830	-10	5	-0.13	666040	85	0.28	7830	7860	7830	10190	5490	7840	7835.76	0.37	8	8080	7960	7830	7710	7580	7895	7645	12	2350	100	5480	10	1	11840684	927	20.55	2.18	12	0.00	381.00	3598.00	17400	20230605	-55.00	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	17400	-55.00	20230605	7050	11.06	20231023	1.85	N	127980	100	11 억	43728	N	N	N	N
138	20240502	160706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7840	-30	5	-0.38	240590250	30746	154.09	7900	7950	7700	10230	5510	7870	7825.04	0.31	5616	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	928	20.58	2.18	12	0.26	381.00	3598.00	17400	20230605	-54.94	7050	20231023	11.21	10610	-26.11	20240124	7440	5.38	20240417	17400	-54.94	20230605	7050	11.21	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N
139	20240502	150710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7840	-30	5	-0.38	238013570	30417	152.44	7900	7950	7700	10230	5510	7870	7825.02	0.31	5637	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	928	20.58	2.18	12	0.26	381.00	3598.00	17400	20230605	-54.94	7050	20231023	11.21	10610	-26.11	20240124	7440	5.38	20240417	17400	-54.94	20230605	7050	11.21	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N
140	20240502	140706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7880	10	2	0.13	228110280	29155	146.12	7900	7950	7700	10230	5510	7870	7824.05	0.31	5792	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	933	20.68	2.19	12	0.25	381.00	3598.00	17400	20230605	-54.71	7050	20231023	11.77	10610	-25.73	20240124	7440	5.91	20240417	17400	-54.71	20230605	7050	11.77	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N
141	20240502	130705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7870	0	3	0.00	190925150	24417	122.37	7900	7950	7700	10230	5510	7870	7819.35	0.31	3087	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	932	20.66	2.19	12	0.21	381.00	3598.00	17400	20230605	-54.77	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	17400	-54.77	20230605	7050	11.63	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N
142	20240502	120702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7870	0	3	0.00	176807630	22623	113.38	7900	7950	7700	10230	5510	7870	7815.39	0.31	2957	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	932	20.66	2.19	12	0.19	381.00	3598.00	17400	20230605	-54.77	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	17400	-54.77	20230605	7050	11.63	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N
143	20240502	110702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	-10	5	-0.13	66272140	8450	42.35	7900	7950	7700	10230	5510	7870	7842.86	0.31	-1724	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	931	20.63	2.18	12	0.07	381.00	3598.00	17400	20230605	-54.83	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	17400	-54.83	20230605	7050	11.49	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N
144	20240502	100700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7930	60	2	0.76	47653320	6080	30.47	7900	7950	7700	10230	5510	7870	7837.72	0.31	-583	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	939	20.81	2.20	12	0.05	381.00	3598.00	17400	20230605	-54.43	7050	20231023	12.48	10610	-25.26	20240124	7440	6.59	20240417	17400	-54.43	20230605	7050	12.48	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N
145	20240502	090701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	-10	5	-0.13	8342940	1065	5.34	7900	7900	7700	10230	5510	7870	7833.75	0.31	-403	8016	7942	7846	7772	7676	7980	7810	12	2360	100	5500	10	1	11840684	931	20.63	2.18	12	0.01	381.00	3598.00	17400	20230605	-54.83	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	17400	-54.83	20230605	7050	11.49	20231023	1.92	N	127980	100	11 억	36333	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History