KissMeData/036200/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10590	-360	5	-3.29	22969559690	2147631	52.23	10880	11090	10520	14230	7670	10950	10695.79	3.80	-30246	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3247	17.80	1.49	12	7.00	595.00	7110.00	12380	20240529	-14.46	6890	20231031	53.70	12380	-14.46	20240529	7560	40.08	20240228	12380	-14.46	20240529	6890	53.70	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
3	20240531	150440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10660	-290	5	-2.65	20947883900	1956682	47.58	10880	11090	10520	14230	7670	10950	10705.77	3.80	-51096	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3269	17.92	1.50	12	6.38	595.00	7110.00	12380	20240529	-13.89	6890	20231031	54.72	12380	-13.89	20240529	7560	41.01	20240228	12380	-13.89	20240529	6890	54.72	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
4	20240531	140441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10690	-260	5	-2.37	18897380320	1764044	42.90	10880	11090	10520	14230	7670	10950	10712.47	3.80	-66156	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3278	17.97	1.50	12	5.75	595.00	7110.00	12380	20240529	-13.65	6890	20231031	55.15	12380	-13.65	20240529	7560	41.40	20240228	12380	-13.65	20240529	6890	55.15	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
5	20240531	130443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10650	-300	5	-2.74	17223954390	1606948	39.08	10880	11090	10520	14230	7670	10950	10718.36	3.80	-54273	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3266	17.90	1.50	12	5.24	595.00	7110.00	12380	20240529	-13.97	6890	20231031	54.57	12380	-13.97	20240529	7560	40.87	20240228	12380	-13.97	20240529	6890	54.57	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
6	20240531	120444	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10610	-340	5	-3.11	16299146190	1519956	36.96	10880	11090	10520	14230	7670	10950	10723.37	3.80	-46137	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3253	17.83	1.49	12	4.96	595.00	7110.00	12380	20240529	-14.30	6890	20231031	53.99	12380	-14.30	20240529	7560	40.34	20240228	12380	-14.30	20240529	6890	53.99	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
7	20240531	110442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10600	-350	5	-3.20	14248729400	1326494	32.26	10880	11090	10550	14230	7670	10950	10741.58	3.80	-36231	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3250	17.82	1.49	12	4.33	595.00	7110.00	12380	20240529	-14.38	6890	20231031	53.85	12380	-14.38	20240529	7560	40.21	20240228	12380	-14.38	20240529	6890	53.85	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
8	20240531	100443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10630	-320	5	-2.92	11233726170	1042747	25.36	10880	11090	10550	14230	7670	10950	10773.13	3.80	33147	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3260	17.87	1.50	12	3.40	595.00	7110.00	12380	20240529	-14.14	6890	20231031	54.28	12380	-14.14	20240529	7560	40.61	20240228	12380	-14.14	20240529	6890	54.28	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
9	20240531	090440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11020	70	2	0.64	1783602150	163422	3.97	10880	11020	10840	14230	7670	10950	10913.99	3.80	-5120	12076	11512	11226	10662	10376	11370	10520	153	3280	500	7880	10	1	30664223	3379	18.52	1.55	12	0.53	595.00	7110.00	12380	20240529	-10.99	6890	20231031	59.94	12380	-10.99	20240529	7560	45.77	20240228	12380	-10.99	20240529	6890	59.94	20231031	6.97	N	036200	500	153 억	1166027	N	N	0	N	N
10	20240530	160439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10950	-990	5	-8.29	45288447870	4013239	15.62	11790	11790	10940	15520	8360	11940	11284.93	4.61	-182331	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3358	18.40	1.54	12	13.09	595.00	7110.00	12380	20240529	-11.55	6890	20231031	58.93	12380	-11.55	20240529	7560	44.84	20240228	12380	-11.55	20240529	6890	58.93	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
11	20240530	150440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11100	-840	5	-7.04	41656529350	3683714	14.34	11790	11790	11040	15520	8360	11940	11307.80	4.61	-183886	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3404	18.66	1.56	12	12.01	595.00	7110.00	12380	20240529	-10.34	6890	20231031	61.10	12380	-10.34	20240529	7560	46.83	20240228	12380	-10.34	20240529	6890	61.10	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
12	20240530	140440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11130	-810	5	-6.78	39205665630	3462714	13.48	11790	11790	11040	15520	8360	11940	11321.72	4.61	-185344	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3413	18.71	1.57	12	11.29	595.00	7110.00	12380	20240529	-10.10	6890	20231031	61.54	12380	-10.10	20240529	7560	47.22	20240228	12380	-10.10	20240529	6890	61.54	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
13	20240530	130441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11160	-780	5	-6.53	36176270150	3191330	12.42	11790	11790	11040	15520	8360	11940	11335.25	4.61	-166307	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3422	18.76	1.57	12	10.41	595.00	7110.00	12380	20240529	-9.85	6890	20231031	61.97	12380	-9.85	20240529	7560	47.62	20240228	12380	-9.85	20240529	6890	61.97	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
14	20240530	120440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11050	-890	5	-7.45	33702612570	2969104	11.56	11790	11790	11050	15520	8360	11940	11350.53	4.61	-146858	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3388	18.57	1.55	12	9.68	595.00	7110.00	12380	20240529	-10.74	6890	20231031	60.38	12380	-10.74	20240529	7560	46.16	20240228	12380	-10.74	20240529	6890	60.38	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
15	20240530	110440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11190	-750	5	-6.28	29601535770	2601011	10.12	11790	11790	11090	15520	8360	11940	11380.15	4.61	-178604	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3431	18.81	1.57	12	8.48	595.00	7110.00	12380	20240529	-9.61	6890	20231031	62.41	12380	-9.61	20240529	7560	48.02	20240228	12380	-9.61	20240529	6890	62.41	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
16	20240530	100441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11150	-790	5	-6.62	25986461220	2277883	8.87	11790	11790	11090	15520	8360	11940	11407.48	4.61	-156244	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3419	18.74	1.57	12	7.43	595.00	7110.00	12380	20240529	-9.94	6890	20231031	61.83	12380	-9.94	20240529	7560	47.49	20240228	12380	-9.94	20240529	6890	61.83	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
17	20240530	090441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11520	-420	5	-3.52	6862802930	589847	2.30	11790	11790	11500	15520	8360	11940	11633.37	4.61	-74022	13553	12746	11573	10766	9593	13150	11170	153	3580	500	8590	10	1	30664223	3533	19.36	1.62	12	1.92	595.00	7110.00	12380	20240529	-6.95	6890	20231031	67.20	12380	-6.95	20240529	7560	52.38	20240228	12380	-6.95	20240529	6890	67.20	20231031	6.97	N	036200	500	153 억	1412239	N	N	0	N	N
18	20240529	160436	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11940	1630	2	15.81	299901335250	25429962	2831.15	10500	12380	10400	13400	7220	10310	11792.98	2.99	513074	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3661	20.07	1.68	12	82.93	595.00	7110.00	12380	20240529	-3.55	6890	20231031	73.29	12380	-3.55	20240529	7560	57.94	20240228	12380	-3.55	20240529	6890	73.29	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
19	20240529	150436	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11840	1530	2	14.84	288948975810	24508660	2728.58	10500	12380	10400	13400	7220	10310	11789.68	2.99	462456	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3631	19.90	1.67	12	79.93	595.00	7110.00	12380	20240529	-4.36	6890	20231031	71.84	12380	-4.36	20240529	7560	56.61	20240228	12380	-4.36	20240529	6890	71.84	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
20	20240529	140438	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11700	1390	2	13.48	243404770760	20680165	2302.35	10500	12380	10400	13400	7220	10310	11769.98	2.99	332260	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3588	19.66	1.65	12	67.44	595.00	7110.00	12380	20240529	-5.49	6890	20231031	69.81	12380	-5.49	20240529	7560	54.76	20240228	12380	-5.49	20240529	6890	69.81	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
21	20240529	130436	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11760	1450	2	14.06	227981253200	19352540	2154.55	10500	12380	10400	13400	7220	10310	11780.45	2.99	299821	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3606	19.76	1.65	12	63.11	595.00	7110.00	12380	20240529	-5.01	6890	20231031	70.68	12380	-5.01	20240529	7560	55.56	20240228	12380	-5.01	20240529	6890	70.68	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
22	20240529	120440	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11610	1300	2	12.61	199938360560	16947953	1886.84	10500	12380	10400	13400	7220	10310	11797.22	2.99	264696	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3560	19.51	1.63	12	55.27	595.00	7110.00	12380	20240529	-6.22	6890	20231031	68.51	12380	-6.22	20240529	7560	53.57	20240228	12380	-6.22	20240529	6890	68.51	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
23	20240529	110437	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11700	1390	2	13.48	188328314380	15949748	1775.71	10500	12380	10400	13400	7220	10310	11807.62	2.99	300628	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3588	19.66	1.65	12	52.01	595.00	7110.00	12380	20240529	-5.49	6890	20231031	69.81	12380	-5.49	20240529	7560	54.76	20240228	12380	-5.49	20240529	6890	69.81	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
24	20240529	100436	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11860	1550	2	15.03	148690729980	12565163	1398.90	10500	12380	10400	13400	7220	10310	11833.59	2.99	406299	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3637	19.93	1.67	12	40.98	595.00	7110.00	12380	20240529	-4.20	6890	20231031	72.13	12380	-4.20	20240529	7560	56.88	20240228	12380	-4.20	20240529	6890	72.13	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
25	20240529	090433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10880	570	2	5.53	3926787430	368051	40.98	10500	10880	10400	13400	7220	10310	10669.33	2.99	31298	10756	10532	10256	10032	9756	10645	10145	153	3090	500	7420	10	1	30664223	3336	18.29	1.53	12	1.20	595.00	7110.00	11950	20240417	-8.95	6890	20231031	57.91	11950	-8.95	20240417	7560	43.92	20240228	11950	-8.95	20240417	6890	57.91	20231031	6.93	N	036200	500	153 억	915993	N	N	0	N	N
26	20240528	160434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10310	260	2	2.59	9151484590	890598	148.68	10130	10480	9980	13060	7040	10050	10275.53	3.40	-124268	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3161	17.33	1.45	12	2.90	595.00	7110.00	11950	20240417	-13.72	6890	20231031	49.64	11950	-13.72	20240417	7560	36.38	20240228	11950	-13.72	20240417	6890	49.64	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
27	20240528	150436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10260	210	2	2.09	8856990570	862001	143.90	10130	10480	9980	13060	7040	10050	10274.92	3.40	-114229	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3146	17.24	1.44	12	2.81	595.00	7110.00	11950	20240417	-14.14	6890	20231031	48.91	11950	-14.14	20240417	7560	35.71	20240228	11950	-14.14	20240417	6890	48.91	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
28	20240528	140436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10330	280	2	2.79	7945208490	773447	129.12	10130	10480	9980	13060	7040	10050	10272.47	3.40	-104722	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3168	17.36	1.45	12	2.52	595.00	7110.00	11950	20240417	-13.56	6890	20231031	49.93	11950	-13.56	20240417	7560	36.64	20240228	11950	-13.56	20240417	6890	49.93	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
29	20240528	130434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10250	200	2	1.99	4015303040	394479	65.86	10130	10280	9980	13060	7040	10050	10178.75	3.40	-46340	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3143	17.23	1.44	12	1.29	595.00	7110.00	11950	20240417	-14.23	6890	20231031	48.77	11950	-14.23	20240417	7560	35.58	20240228	11950	-14.23	20240417	6890	48.77	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
30	20240528	120435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10150	100	2	1.00	3479369840	341972	57.09	10130	10270	9980	13060	7040	10050	10174.43	3.40	-40158	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3112	17.06	1.43	12	1.12	595.00	7110.00	11950	20240417	-15.06	6890	20231031	47.31	11950	-15.06	20240417	7560	34.26	20240228	11950	-15.06	20240417	6890	47.31	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
31	20240528	110426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	120	2	1.19	3011358320	296065	49.43	10130	10270	9980	13060	7040	10050	10171.27	3.40	-36971	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3119	17.09	1.43	12	0.97	595.00	7110.00	11950	20240417	-14.90	6890	20231031	47.61	11950	-14.90	20240417	7560	34.52	20240228	11950	-14.90	20240417	6890	47.61	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
32	20240528	100435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10240	190	2	1.89	1787700370	176317	29.43	10130	10270	9980	13060	7040	10050	10139.13	3.40	-9739	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3140	17.21	1.44	12	0.57	595.00	7110.00	11950	20240417	-14.31	6890	20231031	48.62	11950	-14.31	20240417	7560	35.45	20240228	11950	-14.31	20240417	6890	48.62	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
33	20240528	090436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	10	2	0.10	174373230	17318	2.89	10130	10130	9980	13060	7040	10050	10068.90	3.40	-9400	10376	10212	9966	9802	9556	10295	9885	153	3010	500	7230	10	1	30664223	3085	16.91	1.41	12	0.06	595.00	7110.00	11950	20240417	-15.82	6890	20231031	46.01	11950	-15.82	20240417	7560	33.07	20240228	11950	-15.82	20240417	6890	46.01	20231031	7.01	N	036200	500	153 억	1043072	N	N	0	N	N
34	20240527	160428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10050	260	2	2.66	5843260080	591102	106.10	9820	10130	9720	12720	6860	9790	9885.07	3.40	7078	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	3082	16.89	1.41	12	1.93	595.00	7110.00	11950	20240417	-15.90	6890	20231031	45.86	11950	-15.90	20240417	7560	32.94	20240228	11950	-15.90	20240417	6890	45.86	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
35	20240527	150435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10110	320	2	3.27	5314055610	538499	96.66	9820	10130	9720	12720	6860	9790	9868.34	3.40	8570	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	3100	16.99	1.42	12	1.76	595.00	7110.00	11950	20240417	-15.40	6890	20231031	46.73	11950	-15.40	20240417	7560	33.73	20240228	11950	-15.40	20240417	6890	46.73	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
36	20240527	140435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9870	80	2	0.82	3981808120	404953	72.69	9820	9980	9720	12720	6860	9790	9832.81	3.40	8798	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	3027	16.59	1.39	12	1.32	595.00	7110.00	11950	20240417	-17.41	6890	20231031	43.25	11950	-17.41	20240417	7560	30.56	20240228	11950	-17.41	20240417	6890	43.25	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
37	20240527	130434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9840	50	2	0.51	3696466390	375976	67.49	9820	9980	9720	12720	6860	9790	9831.71	3.40	13845	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	3017	16.54	1.38	12	1.23	595.00	7110.00	11950	20240417	-17.66	6890	20231031	42.82	11950	-17.66	20240417	7560	30.16	20240228	11950	-17.66	20240417	6890	42.82	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
38	20240527	120434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9760	-30	5	-0.31	3251836430	330737	59.37	9820	9980	9720	12720	6860	9790	9832.15	3.40	18827	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	2993	16.40	1.37	12	1.08	595.00	7110.00	11950	20240417	-18.33	6890	20231031	41.65	11950	-18.33	20240417	7560	29.10	20240228	11950	-18.33	20240417	6890	41.65	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
39	20240527	110434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9800	10	2	0.10	2335811610	237085	42.56	9820	9980	9740	12720	6860	9790	9852.33	3.40	5062	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	3005	16.47	1.38	12	0.77	595.00	7110.00	11950	20240417	-17.99	6890	20231031	42.24	11950	-17.99	20240417	7560	29.63	20240228	11950	-17.99	20240417	6890	42.24	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
40	20240527	100432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9850	60	2	0.61	1205620910	121690	21.84	9820	9980	9820	12720	6860	9790	9907.75	3.40	5379	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	3020	16.55	1.39	12	0.40	595.00	7110.00	11950	20240417	-17.57	6890	20231031	42.96	11950	-17.57	20240417	7560	30.29	20240228	11950	-17.57	20240417	6890	42.96	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
41	20240527	090433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9900	110	2	1.12	167221360	16969	3.05	9820	9920	9820	12720	6860	9790	9856.29	3.40	2352	10243	10016	9893	9666	9543	9955	9605	153	2930	500	7040	10	1	30664223	3036	16.64	1.39	12	0.06	595.00	7110.00	11950	20240417	-17.15	6890	20231031	43.69	11950	-17.15	20240417	7560	30.95	20240228	11950	-17.15	20240417	6890	43.69	20231031	6.98	N	036200	500	153 억	1042956	N	N	1	N	N
42	20240524	160414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9790	-330	5	-3.26	5433263020	550453	138.75	9950	10120	9770	13150	7090	10120	9870.82	3.15	84610	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3002	16.45	1.38	12	1.80	595.00	7110.00	11950	20240417	-18.08	6890	20231031	42.09	11950	-18.08	20240417	7560	29.50	20240228	11950	-18.08	20240417	6890	42.09	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
43	20240524	150413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9810	-310	5	-3.06	5219023520	528587	133.24	9950	10120	9770	13150	7090	10120	9873.48	3.15	77496	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3008	16.49	1.38	12	1.72	595.00	7110.00	11950	20240417	-17.91	6890	20231031	42.38	11950	-17.91	20240417	7560	29.76	20240228	11950	-17.91	20240417	6890	42.38	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
44	20240524	140415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9800	-320	5	-3.16	4805125640	486375	122.60	9950	10120	9770	13150	7090	10120	9879.41	3.15	70142	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3005	16.47	1.38	12	1.59	595.00	7110.00	11950	20240417	-17.99	6890	20231031	42.24	11950	-17.99	20240417	7560	29.63	20240228	11950	-17.99	20240417	6890	42.24	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
45	20240524	130414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9830	-290	5	-2.87	4353429600	440332	110.99	9950	10120	9770	13150	7090	10120	9886.63	3.15	66643	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3014	16.52	1.38	12	1.44	595.00	7110.00	11950	20240417	-17.74	6890	20231031	42.67	11950	-17.74	20240417	7560	30.03	20240228	11950	-17.74	20240417	6890	42.67	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
46	20240524	120412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9860	-260	5	-2.57	3479815460	351315	88.55	9950	10120	9770	13150	7090	10120	9905.04	3.15	56235	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3023	16.57	1.39	12	1.15	595.00	7110.00	11950	20240417	-17.49	6890	20231031	43.11	11950	-17.49	20240417	7560	30.42	20240228	11950	-17.49	20240417	6890	43.11	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
47	20240524	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9890	-230	5	-2.27	3132949950	316209	79.70	9950	10120	9770	13150	7090	10120	9907.77	3.15	52720	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3033	16.62	1.39	12	1.03	595.00	7110.00	11950	20240417	-17.24	6890	20231031	43.54	11950	-17.24	20240417	7560	30.82	20240228	11950	-17.24	20240417	6890	43.54	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
48	20240524	100415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9940	-180	5	-1.78	2327088770	235166	59.28	9950	10120	9770	13150	7090	10120	9895.40	3.15	44641	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3048	16.71	1.40	12	0.77	595.00	7110.00	11950	20240417	-16.82	6890	20231031	44.27	11950	-16.82	20240417	7560	31.48	20240228	11950	-16.82	20240417	6890	44.27	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
49	20240524	090414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9930	-190	5	-1.88	530493920	53154	13.40	9950	10120	9910	13150	7090	10120	9980.00	3.15	10575	10493	10306	10213	10026	9933	10260	9980	153	3030	500	7280	10	1	30664223	3045	16.69	1.40	12	0.17	595.00	7110.00	11950	20240417	-16.90	6890	20231031	44.12	11950	-16.90	20240417	7560	31.35	20240228	11950	-16.90	20240417	6890	44.12	20231031	6.92	N	036200	500	153 억	967236	N	N	1	N	N
50	20240523	160410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10120	-130	5	-1.27	4017230980	392759	73.10	10380	10400	10120	13320	7180	10250	10228.76	3.21	-13773	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3103	17.01	1.42	12	1.28	595.00	7110.00	11950	20240417	-15.31	6890	20231031	46.88	11950	-15.31	20240417	7560	33.86	20240228	11950	-15.31	20240417	6890	46.88	20231031	6.97	N	036200	500	153 억	983817	N	N	1	N	N
51	20240523	150413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10160	-90	5	-0.88	3688479990	360322	67.06	10380	10400	10120	13320	7180	10250	10236.62	3.21	-15023	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3115	17.08	1.43	12	1.18	595.00	7110.00	11950	20240417	-14.98	6890	20231031	47.46	11950	-14.98	20240417	7560	34.39	20240228	11950	-14.98	20240417	6890	47.46	20231031	6.97	N	036200	500	153 억	983817	N	N	0	N	N
52	20240523	140414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10160	-90	5	-0.88	3124593990	304773	56.72	10380	10400	10140	13320	7180	10250	10252.20	3.21	-12191	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3115	17.08	1.43	12	0.99	595.00	7110.00	11950	20240417	-14.98	6890	20231031	47.46	11950	-14.98	20240417	7560	34.39	20240228	11950	-14.98	20240417	6890	47.46	20231031	6.97	N	036200	500	153 억	983817	N	N	0	N	N
53	20240523	130414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10230	-20	5	-0.20	2615202000	254882	47.44	10380	10400	10140	13320	7180	10250	10260.44	3.21	-5297	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3137	17.19	1.44	12	0.83	595.00	7110.00	11950	20240417	-14.39	6890	20231031	48.48	11950	-14.39	20240417	7560	35.32	20240228	11950	-14.39	20240417	6890	48.48	20231031	6.97	N	036200	500	153 억	983817	N	N	0	N	N
54	20240523	120411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10240	-10	5	-0.10	2307716180	224902	41.86	10380	10400	10140	13320	7180	10250	10260.99	3.21	-4752	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3140	17.21	1.44	12	0.73	595.00	7110.00	11950	20240417	-14.31	6890	20231031	48.62	11950	-14.31	20240417	7560	35.45	20240228	11950	-14.31	20240417	6890	48.62	20231031	6.97	N	036200	500	153 억	983817	N	N	0	N	N
55	20240523	110410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10180	-70	5	-0.68	2051265740	199857	37.20	10380	10400	10140	13320	7180	10250	10263.67	3.21	-5936	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3122	17.11	1.43	12	0.65	595.00	7110.00	11950	20240417	-14.81	6890	20231031	47.75	11950	-14.81	20240417	7560	34.66	20240228	11950	-14.81	20240417	6890	47.75	20231031	6.97	N	036200	500	153 억	983817	N	N	0	N	N
56	20240523	100411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10240	-10	5	-0.10	1524621560	148237	27.59	10380	10400	10140	13320	7180	10250	10285.03	3.21	794	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3140	17.21	1.44	12	0.48	595.00	7110.00	11950	20240417	-14.31	6890	20231031	48.62	11950	-14.31	20240417	7560	35.45	20240228	11950	-14.31	20240417	6890	48.62	20231031	6.97	N	036200	500	153 억	983817	N	N	0	N	N
57	20240523	090414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10360	110	2	1.07	251828490	24350	4.53	10380	10380	10280	13320	7180	10250	10342.03	3.21	1338	10730	10490	10320	10080	9910	10405	9995	153	3070	500	7380	10	1	30664223	3177	17.41	1.46	12	0.08	595.00	7110.00	11950	20240417	-13.31	6890	20231031	50.36	11950	-13.31	20240417	7560	37.04	20240228	11950	-13.31	20240417	6890	50.36	20231031	6.97	N	036200	500	153 억	983817	N	N	0	N	N
58	20240522	160408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10250	-40	5	-0.39	5504382680	531192	98.11	10300	10560	10150	13370	7210	10290	10362.46	3.19	6649	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3143	17.23	1.44	12	1.73	595.00	7110.00	11950	20240417	-14.23	6890	20231031	48.77	11950	-14.23	20240417	7560	35.58	20240228	11950	-14.23	20240417	6890	48.77	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
59	20240522	150411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10240	-50	5	-0.49	5312848080	512513	94.66	10300	10560	10150	13370	7210	10290	10366.27	3.19	4277	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3140	17.21	1.44	12	1.67	595.00	7110.00	11950	20240417	-14.31	6890	20231031	48.62	11950	-14.31	20240417	7560	35.45	20240228	11950	-14.31	20240417	6890	48.62	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
60	20240522	140411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10370	80	2	0.78	4734964940	456505	84.31	10300	10560	10150	13370	7210	10290	10372.21	3.19	1266	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3180	17.43	1.46	12	1.49	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
61	20240522	130409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	100	2	0.97	4355282310	419898	77.55	10300	10560	10150	13370	7210	10290	10372.24	3.19	5972	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3186	17.46	1.46	12	1.37	595.00	7110.00	11950	20240417	-13.05	6890	20231031	50.80	11950	-13.05	20240417	7560	37.43	20240228	11950	-13.05	20240417	6890	50.80	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
62	20240522	120409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10370	80	2	0.78	2732243320	264668	48.88	10300	10480	10150	13370	7210	10290	10323.29	3.19	-28780	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3180	17.43	1.46	12	0.86	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
63	20240522	110411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10370	80	2	0.78	2382309700	230772	42.62	10300	10480	10150	13370	7210	10290	10323.22	3.19	-24277	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3180	17.43	1.46	12	0.75	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
64	20240522	100411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10290	0	3	0.00	1819291620	176526	32.60	10300	10480	10150	13370	7210	10290	10306.08	3.19	-19191	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3155	17.29	1.45	12	0.58	595.00	7110.00	11950	20240417	-13.89	6890	20231031	49.35	11950	-13.89	20240417	7560	36.11	20240228	11950	-13.89	20240417	6890	49.35	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
65	20240522	090410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10290	0	3	0.00	570645570	55517	10.25	10300	10310	10220	13370	7210	10290	10278.75	3.19	-20907	10676	10482	10386	10192	10096	10435	10145	153	3080	500	7400	10	1	30664223	3155	17.29	1.45	12	0.18	595.00	7110.00	11950	20240417	-13.89	6890	20231031	49.35	11950	-13.89	20240417	7560	36.11	20240228	11950	-13.89	20240417	6890	49.35	20231031	6.91	N	036200	500	153 억	977916	N	N	0	N	N
66	20240521	160406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10290	-110	5	-1.06	5535912290	531527	100.16	10580	10580	10290	13520	7280	10400	10415.14	3.37	-54003	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3155	17.29	1.45	12	1.73	595.00	7110.00	11950	20240417	-13.89	6890	20231031	49.35	11950	-13.89	20240417	7560	36.11	20240228	11950	-13.89	20240417	6890	49.35	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
67	20240521	150410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10340	-60	5	-0.58	5215655500	500466	94.31	10580	10580	10310	13520	7280	10400	10421.60	3.37	-57920	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3171	17.38	1.45	12	1.63	595.00	7110.00	11950	20240417	-13.47	6890	20231031	50.07	11950	-13.47	20240417	7560	36.77	20240228	11950	-13.47	20240417	6890	50.07	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
68	20240521	140409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10380	-20	5	-0.19	4858337320	465971	87.81	10580	10580	10310	13520	7280	10400	10426.27	3.37	-56288	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3183	17.45	1.46	12	1.52	595.00	7110.00	11950	20240417	-13.14	6890	20231031	50.65	11950	-13.14	20240417	7560	37.30	20240228	11950	-13.14	20240417	6890	50.65	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
69	20240521	130409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10370	-30	5	-0.29	4516199400	432864	81.57	10580	10580	10310	13520	7280	10400	10433.30	3.37	-56013	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3180	17.43	1.46	12	1.41	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
70	20240521	120409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	-10	5	-0.10	4135360810	396203	74.66	10580	10580	10310	13520	7280	10400	10437.48	3.37	-53621	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3186	17.46	1.46	12	1.29	595.00	7110.00	11950	20240417	-13.05	6890	20231031	50.80	11950	-13.05	20240417	7560	37.43	20240228	11950	-13.05	20240417	6890	50.80	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
71	20240521	110411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	-10	5	-0.10	3646534960	349106	65.79	10580	10580	10310	13520	7280	10400	10445.35	3.37	-47599	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3186	17.46	1.46	12	1.14	595.00	7110.00	11950	20240417	-13.05	6890	20231031	50.80	11950	-13.05	20240417	7560	37.43	20240228	11950	-13.05	20240417	6890	50.80	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
72	20240521	100410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10370	-30	5	-0.29	2965954740	283729	53.47	10580	10580	10310	13520	7280	10400	10453.48	3.37	-47223	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3180	17.43	1.46	12	0.93	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
73	20240521	090407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	10	2	0.10	1176003820	111888	21.08	10580	10580	10410	13520	7280	10400	10510.54	3.37	-27726	10666	10532	10266	10132	9866	10600	10200	153	3120	500	7480	10	1	30664223	3192	17.50	1.46	12	0.36	595.00	7110.00	11950	20240417	-12.89	6890	20231031	51.09	11950	-12.89	20240417	7560	37.70	20240228	11950	-12.89	20240417	6890	51.09	20231031	7.10	N	036200	500	153 억	1034409	N	N	1	N	N
74	20240517	160410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	-40	5	-0.39	5175889330	514988	51.75	10150	10220	9940	13270	7150	10210	10049.99	3.45	14943	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3119	17.09	1.43	12	1.68	595.00	7110.00	11950	20240417	-14.90	6890	20231031	47.61	11950	-14.90	20240417	7560	34.52	20240228	11950	-14.90	20240417	6890	47.61	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
75	20240517	150413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10160	-50	5	-0.49	4722923060	470475	47.27	10150	10220	9940	13270	7150	10210	10038.50	3.45	28103	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3115	17.08	1.43	12	1.53	595.00	7110.00	11950	20240417	-14.98	6890	20231031	47.46	11950	-14.98	20240417	7560	34.39	20240228	11950	-14.98	20240417	6890	47.46	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
76	20240517	140405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10000	-210	5	-2.06	3855430950	384534	38.64	10150	10220	9940	13270	7150	10210	10026.07	3.45	23676	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3066	16.81	1.41	12	1.25	595.00	7110.00	11950	20240417	-16.32	6890	20231031	45.14	11950	-16.32	20240417	7560	32.28	20240228	11950	-16.32	20240417	6890	45.14	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
77	20240517	130404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10040	-170	5	-1.67	3560225950	355034	35.67	10150	10220	9940	13270	7150	10210	10027.66	3.45	23542	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3079	16.87	1.41	12	1.16	595.00	7110.00	11950	20240417	-15.98	6890	20231031	45.72	11950	-15.98	20240417	7560	32.80	20240228	11950	-15.98	20240417	6890	45.72	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
78	20240517	120405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9980	-230	5	-2.25	3138095980	312857	31.44	10150	10220	9940	13270	7150	10210	10030.24	3.45	14912	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3060	16.77	1.40	12	1.02	595.00	7110.00	11950	20240417	-16.49	6890	20231031	44.85	11950	-16.49	20240417	7560	32.01	20240228	11950	-16.49	20240417	6890	44.85	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
79	20240517	110404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9950	-260	5	-2.55	2780626000	276988	27.83	10150	10220	9940	13270	7150	10210	10038.57	3.45	8643	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3051	16.72	1.40	12	0.90	595.00	7110.00	11950	20240417	-16.74	6890	20231031	44.41	11950	-16.74	20240417	7560	31.61	20240228	11950	-16.74	20240417	6890	44.41	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
80	20240517	100402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10030	-180	5	-1.76	1851906860	184010	18.49	10150	10220	9970	13270	7150	10210	10063.88	3.45	1578	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3076	16.86	1.41	12	0.60	595.00	7110.00	11950	20240417	-16.07	6890	20231031	45.57	11950	-16.07	20240417	7560	32.67	20240228	11950	-16.07	20240417	6890	45.57	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
81	20240517	090405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10180	-30	5	-0.29	326854570	32225	3.24	10150	10190	10100	13270	7150	10210	10142.13	3.45	-4750	10483	10346	10153	10016	9823	10415	10085	153	3060	500	7350	10	1	30664223	3122	17.11	1.43	12	0.11	595.00	7110.00	11950	20240417	-14.81	6890	20231031	47.75	11950	-14.81	20240417	7560	34.66	20240228	11950	-14.81	20240417	6890	47.75	20231031	7.17	N	036200	500	153 억	1057348	N	N	1	N	N
82	20240516	160403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10210	440	2	4.50	9968554620	985808	140.11	10020	10290	9960	12700	6840	9770	10111.41	3.34	14133	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3131	17.16	1.44	12	3.21	595.00	7110.00	11950	20240417	-14.56	6890	20231031	48.19	11950	-14.56	20240417	7560	35.05	20240228	11950	-14.56	20240417	6890	48.19	20231031	7.69	N	036200	500	153 억	1024078	N	N	1	N	N
83	20240516	150401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10270	500	2	5.12	9399511190	930127	132.20	10020	10290	9960	12700	6840	9770	10105.62	3.34	8670	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3149	17.26	1.44	12	3.03	595.00	7110.00	11950	20240417	-14.06	6890	20231031	49.06	11950	-14.06	20240417	7560	35.85	20240228	11950	-14.06	20240417	6890	49.06	20231031	7.69	N	036200	500	153 억	1024078	N	N	2	N	N
84	20240516	140404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10210	440	2	4.50	7598425170	754351	107.21	10020	10220	9960	12700	6840	9770	10072.80	3.34	14649	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3131	17.16	1.44	12	2.46	595.00	7110.00	11950	20240417	-14.56	6890	20231031	48.19	11950	-14.56	20240417	7560	35.05	20240228	11950	-14.56	20240417	6890	48.19	20231031	7.69	N	036200	500	153 억	1024078	N	N	2	N	N
85	20240516	130405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10040	270	2	2.76	5597351090	557122	79.18	10020	10150	9960	12700	6840	9770	10046.90	3.34	-1169	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3079	16.87	1.41	12	1.82	595.00	7110.00	11950	20240417	-15.98	6890	20231031	45.72	11950	-15.98	20240417	7560	32.80	20240228	11950	-15.98	20240417	6890	45.72	20231031	7.69	N	036200	500	153 억	1024078	N	N	2	N	N
86	20240516	120402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10080	310	2	3.17	5102004900	507856	72.18	10020	10150	9960	12700	6840	9770	10046.16	3.34	6230	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3091	16.94	1.42	12	1.66	595.00	7110.00	11950	20240417	-15.65	6890	20231031	46.30	11950	-15.65	20240417	7560	33.33	20240228	11950	-15.65	20240417	6890	46.30	20231031	7.69	N	036200	500	153 억	1024078	N	N	2	N	N
87	20240516	110401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	290	2	2.97	4219420410	420076	59.70	10020	10150	9960	12700	6840	9770	10044.42	3.34	18842	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3085	16.91	1.41	12	1.37	595.00	7110.00	11950	20240417	-15.82	6890	20231031	46.01	11950	-15.82	20240417	7560	33.07	20240228	11950	-15.82	20240417	6890	46.01	20231031	7.69	N	036200	500	153 억	1024078	N	N	2	N	N
88	20240516	100402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9990	220	2	2.25	3193135680	317627	45.14	10020	10150	9960	12700	6840	9770	10053.10	3.34	15503	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3063	16.79	1.41	12	1.04	595.00	7110.00	11950	20240417	-16.40	6890	20231031	44.99	11950	-16.40	20240417	7560	32.14	20240228	11950	-16.40	20240417	6890	44.99	20231031	7.69	N	036200	500	153 억	1024078	N	N	2	N	N
89	20240516	090402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10050	280	2	2.87	1088849240	108082	15.36	10020	10150	10010	12700	6840	9770	10074.29	3.34	26136	10103	9936	9713	9546	9323	10020	9630	153	2930	500	7030	10	1	30664223	3082	16.89	1.41	12	0.35	595.00	7110.00	11950	20240417	-15.90	6890	20231031	45.86	11950	-15.90	20240417	7560	32.94	20240228	11950	-15.90	20240417	6890	45.86	20231031	7.69	N	036200	500	153 억	1024078	N	N	2	N	N
90	20240514	160406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9770	230	2	2.41	6751471460	695953	63.04	9580	9880	9490	12400	6680	9540	9700.96	3.61	-82110	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	2996	16.42	1.37	12	2.27	595.00	7110.00	11950	20240417	-18.24	6890	20231031	41.80	11950	-18.24	20240417	7560	29.23	20240228	11950	-18.24	20240417	6890	41.80	20231031	7.94	N	036200	500	153 억	1106420	N	N	2	N	N
91	20240514	150408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9810	270	2	2.83	6442750620	664389	60.18	9580	9880	9490	12400	6680	9540	9697.28	3.61	-80678	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	3008	16.49	1.38	12	2.17	595.00	7110.00	11950	20240417	-17.91	6890	20231031	42.38	11950	-17.91	20240417	7560	29.76	20240228	11950	-17.91	20240417	6890	42.38	20231031	7.94	N	036200	500	153 억	1106420	N	N	3	N	N
92	20240514	140406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9780	240	2	2.52	5717757390	590297	53.47	9580	9880	9490	12400	6680	9540	9686.27	3.61	-90233	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	2999	16.44	1.38	12	1.93	595.00	7110.00	11950	20240417	-18.16	6890	20231031	41.94	11950	-18.16	20240417	7560	29.37	20240228	11950	-18.16	20240417	6890	41.94	20231031	7.94	N	036200	500	153 억	1106420	N	N	3	N	N
93	20240514	130407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9790	250	2	2.62	5246494550	541907	49.08	9580	9880	9490	12400	6680	9540	9681.57	3.61	-86655	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	3002	16.45	1.38	12	1.77	595.00	7110.00	11950	20240417	-18.08	6890	20231031	42.09	11950	-18.08	20240417	7560	29.50	20240228	11950	-18.08	20240417	6890	42.09	20231031	7.94	N	036200	500	153 억	1106420	N	N	3	N	N
94	20240514	120406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9770	230	2	2.41	4737416910	489892	44.37	9580	9880	9490	12400	6680	9540	9670.36	3.61	-77861	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	2996	16.42	1.37	12	1.60	595.00	7110.00	11950	20240417	-18.24	6890	20231031	41.80	11950	-18.24	20240417	7560	29.23	20240228	11950	-18.24	20240417	6890	41.80	20231031	7.94	N	036200	500	153 억	1106420	N	N	3	N	N
95	20240514	110405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9740	200	2	2.10	3388614130	352194	31.90	9580	9770	9490	12400	6680	9540	9621.47	3.61	-73079	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	2987	16.37	1.37	12	1.15	595.00	7110.00	11950	20240417	-18.49	6890	20231031	41.36	11950	-18.49	20240417	7560	28.84	20240228	11950	-18.49	20240417	6890	41.36	20231031	7.94	N	036200	500	153 억	1106420	N	N	3	N	N
96	20240514	100405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9620	80	2	0.84	2228905460	232038	21.02	9580	9720	9490	12400	6680	9540	9605.81	3.61	-55767	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	2950	16.17	1.35	12	0.76	595.00	7110.00	11950	20240417	-19.50	6890	20231031	39.62	11950	-19.50	20240417	7560	27.25	20240228	11950	-19.50	20240417	6890	39.62	20231031	7.94	N	036200	500	153 억	1106420	N	N	3	N	N
97	20240514	090406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9570	30	2	0.31	232601740	24298	2.20	9580	9630	9540	12400	6680	9540	9573.03	3.61	-4605	10226	9882	9666	9322	9106	9775	9215	153	2860	500	6860	10	1	30664223	2935	16.08	1.35	12	0.08	595.00	7110.00	11950	20240417	-19.92	6890	20231031	38.90	11950	-19.92	20240417	7560	26.59	20240228	11950	-19.92	20240417	6890	38.90	20231031	7.94	N	036200	500	153 억	1106420	N	N	3	N	N
98	20240513	160406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9540	-370	5	-3.73	10536742280	1089975	77.66	9980	10010	9450	12880	6940	9910	9667.29	3.19	74821	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	2925	16.03	1.34	12	3.55	595.00	7110.00	11950	20240417	-20.17	6890	20231031	38.46	11950	-20.17	20240417	7560	26.19	20240228	11950	-20.17	20240417	6890	38.46	20231031	7.84	N	036200	500	153 억	976870	N	N	3	N	N
99	20240513	150407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9520	-390	5	-3.94	9370383530	967156	68.91	9980	10010	9470	12880	6940	9910	9688.53	3.19	78682	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	2919	16.00	1.34	12	3.15	595.00	7110.00	11950	20240417	-20.33	6890	20231031	38.17	11950	-20.33	20240417	7560	25.93	20240228	11950	-20.33	20240417	6890	38.17	20231031	7.84	N	036200	500	153 억	976870	N	N	1	N	N
100	20240513	140405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9630	-280	5	-2.83	7211653520	740743	52.78	9980	10010	9580	12880	6940	9910	9735.63	3.19	71196	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	2953	16.18	1.35	12	2.42	595.00	7110.00	11950	20240417	-19.41	6890	20231031	39.77	11950	-19.41	20240417	7560	27.38	20240228	11950	-19.41	20240417	6890	39.77	20231031	7.84	N	036200	500	153 억	976870	N	N	1	N	N
101	20240513	130405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9660	-250	5	-2.52	6425401060	659078	46.96	9980	10010	9580	12880	6940	9910	9749.00	3.19	63033	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	2962	16.24	1.36	12	2.15	595.00	7110.00	11950	20240417	-19.16	6890	20231031	40.20	11950	-19.16	20240417	7560	27.78	20240228	11950	-19.16	20240417	6890	40.20	20231031	7.84	N	036200	500	153 억	976870	N	N	1	N	N
102	20240513	120406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9660	-250	5	-2.52	5948237310	609756	43.45	9980	10010	9580	12880	6940	9910	9755.03	3.19	70134	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	2962	16.24	1.36	12	1.99	595.00	7110.00	11950	20240417	-19.16	6890	20231031	40.20	11950	-19.16	20240417	7560	27.78	20240228	11950	-19.16	20240417	6890	40.20	20231031	7.84	N	036200	500	153 억	976870	N	N	1	N	N
103	20240513	110404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9700	-210	5	-2.12	5578414890	571569	40.72	9980	10010	9580	12880	6940	9910	9759.75	3.19	72004	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	2974	16.30	1.36	12	1.86	595.00	7110.00	11950	20240417	-18.83	6890	20231031	40.78	11950	-18.83	20240417	7560	28.31	20240228	11950	-18.83	20240417	6890	40.78	20231031	7.84	N	036200	500	153 억	976870	N	N	1	N	N
104	20240513	100406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9780	-130	5	-1.31	3306217560	336824	24.00	9980	10010	9650	12880	6940	9910	9815.78	3.19	59617	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	2999	16.44	1.38	12	1.10	595.00	7110.00	11950	20240417	-18.16	6890	20231031	41.94	11950	-18.16	20240417	7560	29.37	20240228	11950	-18.16	20240417	6890	41.94	20231031	7.84	N	036200	500	153 억	976870	N	N	1	N	N
105	20240513	090406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9960	50	2	0.50	501859590	50372	3.59	9980	10010	9920	12880	6940	9910	9963.38	3.19	9635	10903	10406	10153	9656	9403	10280	9530	153	2970	500	7130	10	1	30664223	3054	16.74	1.40	12	0.16	595.00	7110.00	11950	20240417	-16.65	6890	20231031	44.56	11950	-16.65	20240417	7560	31.75	20240228	11950	-16.65	20240417	6890	44.56	20231031	7.84	N	036200	500	153 억	976870	N	N	1	N	N
106	20240510	160356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9910	-600	5	-5.71	13841532150	1374916	161.55	10630	10650	9900	13660	7360	10510	10068.00	3.13	5806	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3039	16.66	1.39	12	4.48	595.00	7110.00	11950	20240417	-17.07	6890	20231031	43.83	11950	-17.07	20240417	7560	31.08	20240228	11950	-17.07	20240417	6890	43.83	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
107	20240510	150358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9970	-540	5	-5.14	12327041030	1222438	143.63	10630	10650	9900	13660	7360	10510	10083.97	3.13	-16928	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3057	16.76	1.40	12	3.99	595.00	7110.00	11950	20240417	-16.57	6890	20231031	44.70	11950	-16.57	20240417	7560	31.88	20240228	11950	-16.57	20240417	6890	44.70	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
108	20240510	140358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10030	-480	5	-4.57	11140294170	1103791	129.69	10630	10650	9900	13660	7360	10510	10092.75	3.13	-725	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3076	16.86	1.41	12	3.60	595.00	7110.00	11950	20240417	-16.07	6890	20231031	45.57	11950	-16.07	20240417	7560	32.67	20240228	11950	-16.07	20240417	6890	45.57	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
109	20240510	130356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10010	-500	5	-4.76	10455936340	1035651	121.68	10630	10650	9900	13660	7360	10510	10096.00	3.13	9277	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3069	16.82	1.41	12	3.38	595.00	7110.00	11950	20240417	-16.23	6890	20231031	45.28	11950	-16.23	20240417	7560	32.41	20240228	11950	-16.23	20240417	6890	45.28	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
110	20240510	120354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10030	-480	5	-4.57	9540585260	944238	110.94	10630	10650	9900	13660	7360	10510	10104.00	3.13	25066	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3076	16.86	1.41	12	3.08	595.00	7110.00	11950	20240417	-16.07	6890	20231031	45.57	11950	-16.07	20240417	7560	32.67	20240228	11950	-16.07	20240417	6890	45.57	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
111	20240510	110355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	-450	5	-4.28	8864507130	877114	103.06	10630	10650	9900	13660	7360	10510	10106.44	3.13	19163	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3085	16.91	1.41	12	2.86	595.00	7110.00	11950	20240417	-15.82	6890	20231031	46.01	11950	-15.82	20240417	7560	33.07	20240228	11950	-15.82	20240417	6890	46.01	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
112	20240510	100355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10010	-500	5	-4.76	7649365930	756005	88.83	10630	10650	9900	13660	7360	10510	10118.13	3.13	13275	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3069	16.82	1.41	12	2.47	595.00	7110.00	11950	20240417	-16.23	6890	20231031	45.28	11950	-16.23	20240417	7560	32.41	20240228	11950	-16.23	20240417	6890	45.28	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
113	20240510	090357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10540	30	2	0.29	289859730	27407	3.22	10630	10650	10510	13660	7360	10510	10576.17	3.13	-17327	10890	10700	10560	10370	10230	10795	10465	153	3150	500	7560	10	1	30664223	3232	17.71	1.48	12	0.09	595.00	7110.00	11950	20240417	-11.80	6890	20231031	52.98	11950	-11.80	20240417	7560	39.42	20240228	11950	-11.80	20240417	6890	52.98	20231031	7.65	N	036200	500	153 억	959578	N	N	1	N	N
114	20240509	160402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10510	50	2	0.48	8927341270	842626	135.86	10460	10750	10420	13590	7330	10460	10595.15	3.41	-89914	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3223	17.66	1.48	12	2.75	595.00	7110.00	11950	20240417	-12.05	6890	20231031	52.54	11950	-12.05	20240417	7560	39.02	20240228	11950	-12.05	20240417	6890	52.54	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
115	20240509	150404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10550	90	2	0.86	8482529640	800439	129.06	10460	10750	10420	13590	7330	10460	10597.73	3.41	-77452	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3235	17.73	1.48	12	2.61	595.00	7110.00	11950	20240417	-11.72	6890	20231031	53.12	11950	-11.72	20240417	7560	39.55	20240228	11950	-11.72	20240417	6890	53.12	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
116	20240509	140357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10570	110	2	1.05	7306937600	688784	111.05	10460	10750	10420	13590	7330	10460	10608.94	3.41	-69538	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3241	17.76	1.49	12	2.25	595.00	7110.00	11950	20240417	-11.55	6890	20231031	53.41	11950	-11.55	20240417	7560	39.81	20240228	11950	-11.55	20240417	6890	53.41	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
117	20240509	130358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10700	240	2	2.29	6489898520	611961	98.67	10460	10750	10420	13590	7330	10460	10605.61	3.41	-49571	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3281	17.98	1.50	12	2.00	595.00	7110.00	11950	20240417	-10.46	6890	20231031	55.30	11950	-10.46	20240417	7560	41.53	20240228	11950	-10.46	20240417	6890	55.30	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
118	20240509	120356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10630	170	2	1.63	6035099710	569380	91.80	10460	10750	10420	13590	7330	10460	10599.96	3.41	-45101	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3260	17.87	1.50	12	1.86	595.00	7110.00	11950	20240417	-11.05	6890	20231031	54.28	11950	-11.05	20240417	7560	40.61	20240228	11950	-11.05	20240417	6890	54.28	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
119	20240509	110349	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10540	80	2	0.76	4358910020	412430	66.50	10460	10710	10420	13590	7330	10460	10569.43	3.41	-41865	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3232	17.71	1.48	12	1.34	595.00	7110.00	11950	20240417	-11.80	6890	20231031	52.98	11950	-11.80	20240417	7560	39.42	20240228	11950	-11.80	20240417	6890	52.98	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
120	20240509	100352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10630	170	2	1.63	2518871090	238597	38.47	10460	10680	10420	13590	7330	10460	10557.91	3.41	-36025	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3260	17.87	1.50	12	0.78	595.00	7110.00	11950	20240417	-11.05	6890	20231031	54.28	11950	-11.05	20240417	7560	40.61	20240228	11950	-11.05	20240417	6890	54.28	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
121	20240509	090350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10460	0	3	0.00	280452990	26792	4.32	10460	10500	10420	13590	7330	10460	10468.49	3.41	-14204	10773	10616	10483	10326	10193	10550	10260	153	3130	500	7530	10	1	30664223	3207	17.58	1.47	12	0.09	595.00	7110.00	11950	20240417	-12.47	6890	20231031	51.81	11950	-12.47	20240417	7560	38.36	20240228	11950	-12.47	20240417	6890	51.81	20231031	7.70	N	036200	500	153 억	1045226	N	N	1	N	N
122	20240508	160350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10460	-190	5	-1.78	6368588680	607924	63.35	10640	10640	10350	13840	7460	10650	10475.99	3.27	31391	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3207	17.58	1.47	12	1.98	595.00	7110.00	11950	20240417	-12.47	6890	20231031	51.81	11950	-12.47	20240417	7560	38.36	20240228	11950	-12.47	20240417	6890	51.81	20231031	7.44	N	036200	500	153 억	1002382	N	N	1	N	N
123	20240508	150353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10460	-190	5	-1.78	5855945640	558927	58.25	10640	10640	10350	13840	7460	10650	10477.08	3.27	24167	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3207	17.58	1.47	12	1.82	595.00	7110.00	11950	20240417	-12.47	6890	20231031	51.81	11950	-12.47	20240417	7560	38.36	20240228	11950	-12.47	20240417	6890	51.81	20231031	7.44	N	036200	500	153 억	1002382	N	N	2	N	N
124	20240508	140348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10510	-140	5	-1.31	4849220400	463052	48.26	10640	10640	10350	13840	7460	10650	10472.26	3.27	21363	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3223	17.66	1.48	12	1.51	595.00	7110.00	11950	20240417	-12.05	6890	20231031	52.54	11950	-12.05	20240417	7560	39.02	20240228	11950	-12.05	20240417	6890	52.54	20231031	7.44	N	036200	500	153 억	1002382	N	N	2	N	N
125	20240508	130347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10450	-200	5	-1.88	4507266010	430380	44.85	10640	10640	10350	13840	7460	10650	10472.71	3.27	16674	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3204	17.56	1.47	12	1.40	595.00	7110.00	11950	20240417	-12.55	6890	20231031	51.67	11950	-12.55	20240417	7560	38.23	20240228	11950	-12.55	20240417	6890	51.67	20231031	7.44	N	036200	500	153 억	1002382	N	N	2	N	N
126	20240508	120348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10510	-140	5	-1.31	4098271340	391328	40.78	10640	10640	10350	13840	7460	10650	10472.67	3.27	16082	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3223	17.66	1.48	12	1.28	595.00	7110.00	11950	20240417	-12.05	6890	20231031	52.54	11950	-12.05	20240417	7560	39.02	20240228	11950	-12.05	20240417	6890	52.54	20231031	7.44	N	036200	500	153 억	1002382	N	N	2	N	N
127	20240508	110423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10500	-150	5	-1.41	3703899550	353720	36.86	10640	10640	10350	13840	7460	10650	10471.21	3.27	21236	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3220	17.65	1.48	12	1.15	595.00	7110.00	11950	20240417	-12.13	6890	20231031	52.39	11950	-12.13	20240417	7560	38.89	20240228	11950	-12.13	20240417	6890	52.39	20231031	7.44	N	036200	500	153 억	1002382	N	N	2	N	N
128	20240508	100355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10430	-220	5	-2.07	2192585840	208790	21.76	10640	10640	10410	13840	7460	10650	10501.31	3.27	-15928	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3198	17.53	1.47	12	0.68	595.00	7110.00	11950	20240417	-12.72	6890	20231031	51.38	11950	-12.72	20240417	7560	37.96	20240228	11950	-12.72	20240417	6890	51.38	20231031	7.44	N	036200	500	153 억	1002382	N	N	2	N	N
129	20240508	090351	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10490	-160	5	-1.50	560667030	53274	5.55	10640	10640	10460	13840	7460	10650	10523.93	3.27	-4634	11250	10950	10780	10480	10310	10865	10395	153	3190	500	7660	10	1	30664223	3217	17.63	1.48	12	0.17	595.00	7110.00	11950	20240417	-12.22	6890	20231031	52.25	11950	-12.22	20240417	7560	38.76	20240228	11950	-12.22	20240417	6890	52.25	20231031	7.44	N	036200	500	153 억	1002382	N	N	2	N	N
130	20240503	160359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10770	-310	5	-2.80	10055022870	920448	82.57	11210	11270	10710	14400	7760	11080	10924.75	3.40	-77160	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3303	18.10	1.51	12	3.00	595.00	7110.00	11950	20240417	-9.87	6890	20231031	56.31	11950	-9.87	20240417	7560	42.46	20240228	11950	-9.87	20240417	6890	56.31	20231031	7.42	N	036200	500	153 억	1041907	N	N	122	N	N
131	20240503	150358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	-290	5	-2.62	9383781290	858176	76.99	11210	11270	10710	14400	7760	11080	10934.57	3.40	-94520	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3309	18.13	1.52	12	2.80	595.00	7110.00	11950	20240417	-9.71	6890	20231031	56.60	11950	-9.71	20240417	7560	42.72	20240228	11950	-9.71	20240417	6890	56.60	20231031	7.42	N	036200	500	153 억	1041907	N	N	0	N	N
132	20240503	140358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10830	-250	5	-2.26	8213066250	749585	67.25	11210	11270	10810	14400	7760	11080	10956.82	3.40	-90461	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3321	18.20	1.52	12	2.44	595.00	7110.00	11950	20240417	-9.37	6890	20231031	57.18	11950	-9.37	20240417	7560	43.25	20240228	11950	-9.37	20240417	6890	57.18	20231031	7.42	N	036200	500	153 억	1041907	N	N	0	N	N
133	20240503	130358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	-230	5	-2.08	7465876370	680559	61.05	11210	11270	10810	14400	7760	11080	10970.21	3.40	-78157	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3327	18.24	1.53	12	2.22	595.00	7110.00	11950	20240417	-9.21	6890	20231031	57.47	11950	-9.21	20240417	7560	43.52	20240228	11950	-9.21	20240417	6890	57.47	20231031	7.42	N	036200	500	153 억	1041907	N	N	0	N	N
134	20240503	120358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-220	5	-1.99	6896312920	628075	56.35	11210	11270	10810	14400	7760	11080	10980.08	3.40	-79639	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3330	18.25	1.53	12	2.05	595.00	7110.00	11950	20240417	-9.12	6890	20231031	57.62	11950	-9.12	20240417	7560	43.65	20240228	11950	-9.12	20240417	6890	57.62	20231031	7.42	N	036200	500	153 억	1041907	N	N	0	N	N
135	20240503	110356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10820	-260	5	-2.35	6315281980	574574	51.55	11210	11270	10810	14400	7760	11080	10991.24	3.40	-76454	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3318	18.18	1.52	12	1.87	595.00	7110.00	11950	20240417	-9.46	6890	20231031	57.04	11950	-9.46	20240417	7560	43.12	20240228	11950	-9.46	20240417	6890	57.04	20231031	7.42	N	036200	500	153 억	1041907	N	N	0	N	N
136	20240503	100355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10920	-160	5	-1.44	4606861990	417653	37.47	11210	11270	10860	14400	7760	11080	11030.36	3.40	-51319	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3349	18.35	1.54	12	1.36	595.00	7110.00	11950	20240417	-8.62	6890	20231031	58.49	11950	-8.62	20240417	7560	44.44	20240228	11950	-8.62	20240417	6890	58.49	20231031	7.42	N	036200	500	153 억	1041907	N	N	0	N	N
137	20240503	090355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11110	30	2	0.27	945346780	84512	7.58	11210	11270	11100	14400	7760	11080	11185.95	3.40	-10170	11393	11236	11023	10866	10653	11315	10945	153	3320	500	7970	10	1	30664223	3407	18.67	1.56	12	0.28	595.00	7110.00	11950	20240417	-7.03	6890	20231031	61.25	11950	-7.03	20240417	7560	46.96	20240228	11950	-7.03	20240417	6890	61.25	20231031	7.42	N	036200	500	153 억	1041907	N	N	0	N	N
138	20240502	160354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11080	50	2	0.45	12148226080	1100492	78.69	10850	11180	10810	14330	7730	11030	11038.76	3.55	-56966	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3398	18.62	1.56	12	3.59	595.00	7110.00	11950	20240417	-7.28	6890	20231031	60.81	11950	-7.28	20240417	7560	46.56	20240228	11950	-7.28	20240417	6890	60.81	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N
139	20240502	150355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11150	120	2	1.09	11042933770	1000711	71.56	10850	11180	10810	14330	7730	11030	11035.09	3.55	-63832	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3419	18.74	1.57	12	3.26	595.00	7110.00	11950	20240417	-6.69	6890	20231031	61.83	11950	-6.69	20240417	7560	47.49	20240228	11950	-6.69	20240417	6890	61.83	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N
140	20240502	140353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11090	60	2	0.54	8675357940	788101	56.35	10850	11140	10810	14330	7730	11030	11007.92	3.55	-31191	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3401	18.64	1.56	12	2.57	595.00	7110.00	11950	20240417	-7.20	6890	20231031	60.96	11950	-7.20	20240417	7560	46.69	20240228	11950	-7.20	20240417	6890	60.96	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N
141	20240502	130352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11010	-20	5	-0.18	6594950720	600526	42.94	10850	11080	10810	14330	7730	11030	10981.94	3.55	1753	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3376	18.50	1.55	12	1.96	595.00	7110.00	11950	20240417	-7.87	6890	20231031	59.80	11950	-7.87	20240417	7560	45.63	20240228	11950	-7.87	20240417	6890	59.80	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N
142	20240502	120352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11030	0	3	0.00	5998818640	546407	39.07	10850	11080	10810	14330	7730	11030	10978.64	3.55	-2899	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3382	18.54	1.55	12	1.78	595.00	7110.00	11950	20240417	-7.70	6890	20231031	60.09	11950	-7.70	20240417	7560	45.90	20240228	11950	-7.70	20240417	6890	60.09	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N
143	20240502	110351	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11010	-20	5	-0.18	4762705500	434283	31.05	10850	11060	10810	14330	7730	11030	10966.79	3.55	-10114	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3376	18.50	1.55	12	1.42	595.00	7110.00	11950	20240417	-7.87	6890	20231031	59.80	11950	-7.87	20240417	7560	45.63	20240228	11950	-7.87	20240417	6890	59.80	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N
144	20240502	100351	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11040	10	2	0.09	3362815560	307029	21.95	10850	11050	10810	14330	7730	11030	10952.69	3.55	7834	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3385	18.55	1.55	12	1.00	595.00	7110.00	11950	20240417	-7.62	6890	20231031	60.23	11950	-7.62	20240417	7560	46.03	20240228	11950	-7.62	20240417	6890	60.23	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N
145	20240502	090352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10830	-200	5	-1.81	561520380	51767	3.70	10850	10900	10810	14330	7730	11030	10846.12	3.55	2612	11396	11212	10906	10722	10416	11060	10570	153	3300	500	7940	10	1	30664223	3321	18.20	1.52	12	0.17	595.00	7110.00	11950	20240417	-9.37	6890	20231031	57.18	11950	-9.37	20240417	7560	43.25	20240228	11950	-9.37	20240417	6890	57.18	20231031	7.17	N	036200	500	153 억	1088945	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History