KissMeData/059120/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	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	160606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9990	-10	5	-0.10	464650910	46490	83.72	9920	10090	9920	13000	7000	10000	9994.68	1.01	428	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	974	195.88	2.05	12	0.48	51.00	4867.00	14280	20240322	-30.04	7550	20231027	32.32	14280	-30.04	20240322	8870	12.63	20240206	14280	-30.04	20240322	7550	32.32	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
3	20240531	150601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	0	3	0.00	428985000	42920	77.29	9920	10090	9920	13000	7000	10000	9994.99	1.01	-119	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	975	196.08	2.05	12	0.44	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
4	20240531	140605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9980	-20	5	-0.20	350876920	35107	63.22	9920	10090	9920	13000	7000	10000	9994.50	1.01	-1101	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	973	195.69	2.05	12	0.36	51.00	4867.00	14280	20240322	-30.11	7550	20231027	32.19	14280	-30.11	20240322	8870	12.51	20240206	14280	-30.11	20240322	7550	32.19	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
5	20240531	130608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	0	3	0.00	323175910	32332	58.22	9920	10090	9920	13000	7000	10000	9995.54	1.01	-1101	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	975	196.08	2.05	12	0.33	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
6	20240531	120610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9990	-10	5	-0.10	271045440	27108	48.82	9920	10090	9920	13000	7000	10000	9998.73	1.01	-832	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	974	195.88	2.05	12	0.28	51.00	4867.00	14280	20240322	-30.04	7550	20231027	32.32	14280	-30.04	20240322	8870	12.63	20240206	14280	-30.04	20240322	7550	32.32	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
7	20240531	110606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9960	-40	5	-0.40	247587330	24755	44.58	9920	10090	9920	13000	7000	10000	10001.51	1.01	-452	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	971	195.29	2.05	12	0.25	51.00	4867.00	14280	20240322	-30.25	7550	20231027	31.92	14280	-30.25	20240322	8870	12.29	20240206	14280	-30.25	20240322	7550	31.92	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
8	20240531	100608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	70	2	0.70	161926670	16179	29.13	9920	10090	9920	13000	7000	10000	10008.45	1.01	-738	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	982	197.45	2.07	12	0.17	51.00	4867.00	14280	20240322	-29.48	7550	20231027	33.38	14280	-29.48	20240322	8870	13.53	20240206	14280	-29.48	20240322	7550	33.38	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
9	20240531	090605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10030	30	2	0.30	20482640	2064	3.72	9920	10070	9920	13000	7000	10000	9923.76	1.01	737	10226	10112	10036	9922	9846	10170	9980	51	3000	500	7200	10	1	9748596	978	196.67	2.06	12	0.02	51.00	4867.00	14280	20240322	-29.76	7550	20231027	32.85	14280	-29.76	20240322	8870	13.08	20240206	14280	-29.76	20240322	7550	32.85	20231027	7.62	N	059120	500	50 억	98536	N	N	0	N	N
10	20240530	160602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	-60	5	-0.60	540811750	53930	53.87	9970	10150	9960	13070	7050	10060	10028.03	0.98	2807	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	975	196.08	2.05	12	0.55	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
11	20240530	150604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10040	-20	5	-0.20	483276960	48181	48.12	9970	10150	9960	13070	7050	10060	10030.36	0.98	1927	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	979	196.86	2.06	12	0.49	51.00	4867.00	14280	20240322	-29.69	7550	20231027	32.98	14280	-29.69	20240322	8870	13.19	20240206	14280	-29.69	20240322	7550	32.98	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
12	20240530	140604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	-10	5	-0.10	362255110	36124	36.08	9970	10150	9960	13070	7050	10060	10027.98	0.98	1939	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	980	197.06	2.06	12	0.37	51.00	4867.00	14280	20240322	-29.62	7550	20231027	33.11	14280	-29.62	20240322	8870	13.30	20240206	14280	-29.62	20240322	7550	33.11	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
13	20240530	130605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	10	2	0.10	306223420	30550	30.51	9970	10150	9960	13070	7050	10060	10023.52	0.98	2059	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	982	197.45	2.07	12	0.31	51.00	4867.00	14280	20240322	-29.48	7550	20231027	33.38	14280	-29.48	20240322	8870	13.53	20240206	14280	-29.48	20240322	7550	33.38	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
14	20240530	120604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	-10	5	-0.10	275910500	27540	27.51	9970	10150	9960	13070	7050	10060	10018.33	0.98	1536	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	980	197.06	2.06	12	0.28	51.00	4867.00	14280	20240322	-29.62	7550	20231027	33.11	14280	-29.62	20240322	8870	13.30	20240206	14280	-29.62	20240322	7550	33.11	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
15	20240530	110604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	20	2	0.20	220723870	22058	22.03	9970	10150	9960	13070	7050	10060	10006.19	0.98	2797	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	983	197.65	2.07	12	0.23	51.00	4867.00	14280	20240322	-29.41	7550	20231027	33.51	14280	-29.41	20240322	8870	13.64	20240206	14280	-29.41	20240322	7550	33.51	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
16	20240530	100605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	-60	5	-0.60	152338440	15243	15.22	9970	10150	9960	13070	7050	10060	9993.40	0.98	-1558	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	975	196.08	2.05	12	0.16	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
17	20240530	090604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	-60	5	-0.60	26840740	2686	2.68	9970	10150	9970	13070	7050	10060	9989.25	0.98	-553	10580	10320	10190	9930	9800	10255	9865	51	3010	500	7240	10	1	9748596	975	196.08	2.05	12	0.03	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.74	N	059120	500	50 억	95427	N	N	0	N	N
18	20240529	160559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	-320	5	-3.08	1012282930	99324	99.69	10400	10450	10060	13490	7270	10380	10191.52	1.06	-6785	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	981	197.25	2.07	12	1.02	51.00	4867.00	14280	20240322	-29.55	7550	20231027	33.25	14280	-29.55	20240322	8870	13.42	20240206	14280	-29.55	20240322	7550	33.25	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
19	20240529	150558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-310	5	-2.99	943899090	92529	92.87	10400	10450	10060	13490	7270	10380	10200.73	1.06	-5924	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	982	197.45	2.07	12	0.95	51.00	4867.00	14280	20240322	-29.48	7550	20231027	33.38	14280	-29.48	20240322	8870	13.53	20240206	14280	-29.48	20240322	7550	33.38	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
20	20240529	140558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	-290	5	-2.79	828774620	81105	81.40	10400	10450	10080	13490	7270	10380	10218.14	1.06	-6367	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	984	197.84	2.07	12	0.83	51.00	4867.00	14280	20240322	-29.34	7550	20231027	33.64	14280	-29.34	20240322	8870	13.75	20240206	14280	-29.34	20240322	7550	33.64	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
21	20240529	130600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10100	-280	5	-2.70	695358860	67893	68.14	10400	10450	10100	13490	7270	10380	10241.57	1.06	-10536	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	985	198.04	2.08	12	0.70	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
22	20240529	120603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	-270	5	-2.60	593568930	57830	58.04	10400	10450	10100	13490	7270	10380	10263.63	1.06	-11764	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	986	198.24	2.08	12	0.59	51.00	4867.00	14280	20240322	-29.20	7550	20231027	33.91	14280	-29.20	20240322	8870	13.98	20240206	14280	-29.20	20240322	7550	33.91	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
23	20240529	110600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10240	-140	5	-1.35	440180650	42775	42.93	10400	10450	10220	13490	7270	10380	10290.19	1.06	-4606	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	998	200.78	2.10	12	0.44	51.00	4867.00	14280	20240322	-28.29	7550	20231027	35.63	14280	-28.29	20240322	8870	15.45	20240206	14280	-28.29	20240322	7550	35.63	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
24	20240529	100559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	-60	5	-0.58	328910300	31923	32.04	10400	10450	10220	13490	7270	10380	10302.76	1.06	-1597	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	1006	202.35	2.12	12	0.33	51.00	4867.00	14280	20240322	-27.73	7550	20231027	36.69	14280	-27.73	20240322	8870	16.35	20240206	14280	-27.73	20240322	7550	36.69	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
25	20240529	090556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10360	-20	5	-0.19	47179850	4547	4.56	10400	10420	10350	13490	7270	10380	10375.86	1.06	-2908	10693	10536	10323	10166	9953	10615	10245	51	3110	500	7470	10	1	9748596	1010	203.14	2.13	12	0.05	51.00	4867.00	14280	20240322	-27.45	7550	20231027	37.22	14280	-27.45	20240322	8870	16.80	20240206	14280	-27.45	20240322	7550	37.22	20231027	7.78	N	059120	500	50 억	103390	N	N	392	N	N
26	20240528	160555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10380	170	2	1.67	1024238880	98837	63.07	10150	10480	10110	13270	7150	10210	10362.99	1.06	-616	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	1012	203.53	2.13	12	1.01	51.00	4867.00	14280	20240322	-27.31	7550	20231027	37.48	14280	-27.31	20240322	8870	17.02	20240206	14280	-27.31	20240322	7550	37.48	20231027	8.03	N	059120	500	50 억	103331	N	N	392	N	N
27	20240528	150558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	140	2	1.37	963305320	92959	59.32	10150	10480	10110	13270	7150	10210	10362.81	1.06	-833	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	1009	202.94	2.13	12	0.95	51.00	4867.00	14280	20240322	-27.52	7550	20231027	37.09	14280	-27.52	20240322	8870	16.69	20240206	14280	-27.52	20240322	7550	37.09	20231027	8.03	N	059120	500	50 억	103331	N	N	0	N	N
28	20240528	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10390	180	2	1.76	907574900	87574	55.88	10150	10480	10110	13270	7150	10210	10363.65	1.06	-801	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	1013	203.73	2.13	12	0.90	51.00	4867.00	14280	20240322	-27.24	7550	20231027	37.62	14280	-27.24	20240322	8870	17.14	20240206	14280	-27.24	20240322	7550	37.62	20231027	8.03	N	059120	500	50 억	103331	N	N	0	N	N
29	20240528	130556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10410	200	2	1.96	726959910	70113	44.74	10150	10480	10110	13270	7150	10210	10368.57	1.06	-9047	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	1015	204.12	2.14	12	0.72	51.00	4867.00	14280	20240322	-27.10	7550	20231027	37.88	14280	-27.10	20240322	8870	17.36	20240206	14280	-27.10	20240322	7550	37.88	20231027	8.03	N	059120	500	50 억	103331	N	N	0	N	N
30	20240528	120556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10440	230	2	2.25	649220870	62643	39.97	10150	10480	10110	13270	7150	10210	10364.01	1.06	-8493	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	1018	204.71	2.15	12	0.64	51.00	4867.00	14280	20240322	-26.89	7550	20231027	38.28	14280	-26.89	20240322	8870	17.70	20240206	14280	-26.89	20240322	7550	38.28	20231027	8.03	N	059120	500	50 억	103331	N	N	0	N	N
31	20240528	110543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10400	190	2	1.86	551124310	53228	33.97	10150	10480	10110	13270	7150	10210	10354.23	1.06	-5167	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	1014	203.92	2.14	12	0.55	51.00	4867.00	14280	20240322	-27.17	7550	20231027	37.75	14280	-27.17	20240322	8870	17.25	20240206	14280	-27.17	20240322	7550	37.75	20231027	8.03	N	059120	500	50 억	103331	N	N	0	N	N
32	20240528	100557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10340	130	2	1.27	420988450	40695	25.97	10150	10480	10110	13270	7150	10210	10345.22	1.06	-2103	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	1008	202.75	2.12	12	0.42	51.00	4867.00	14280	20240322	-27.59	7550	20231027	36.95	14280	-27.59	20240322	8870	16.57	20240206	14280	-27.59	20240322	7550	36.95	20231027	8.03	N	059120	500	50 억	103331	N	N	0	N	N
33	20240528	090558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10210	0	3	0.00	39731320	3915	2.50	10150	10210	10110	13270	7150	10210	10147.28	1.06	-1178	10483	10346	10153	10016	9823	10415	10085	51	3060	500	7350	10	1	9748596	995	200.20	2.10	12	0.04	51.00	4867.00	14280	20240322	-28.50	7550	20231027	35.23	14280	-28.50	20240322	8870	15.11	20240206	14280	-28.50	20240322	7550	35.23	20231027	8.03	N	059120	500	50 억	103331	N	N	0	N	N
34	20240527	160547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10210	0	3	0.00	1576634440	156059	78.60	10150	10290	9960	13270	7150	10210	10102.72	0.95	10232	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	995	200.20	2.10	12	1.60	51.00	4867.00	14280	20240322	-28.50	7550	20231027	35.23	14280	-28.50	20240322	8870	15.11	20240206	14280	-28.50	20240322	7550	35.23	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
35	20240527	150557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10230	20	2	0.20	1454704140	144122	72.59	10150	10290	9960	13270	7150	10210	10093.56	0.95	12838	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	997	200.59	2.10	12	1.48	51.00	4867.00	14280	20240322	-28.36	7550	20231027	35.50	14280	-28.36	20240322	8870	15.33	20240206	14280	-28.36	20240322	7550	35.50	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
36	20240527	140556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	-130	5	-1.27	1113626420	110666	55.74	10150	10250	9960	13270	7150	10210	10062.95	0.95	3846	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	983	197.65	2.07	12	1.14	51.00	4867.00	14280	20240322	-29.41	7550	20231027	33.51	14280	-29.41	20240322	8870	13.64	20240206	14280	-29.41	20240322	7550	33.51	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
37	20240527	130554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10010	-200	5	-1.96	969594760	96291	48.50	10150	10250	9960	13270	7150	10210	10069.42	0.95	-1034	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	976	196.27	2.06	12	0.99	51.00	4867.00	14280	20240322	-29.90	7550	20231027	32.58	14280	-29.90	20240322	8870	12.85	20240206	14280	-29.90	20240322	7550	32.58	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
38	20240527	120556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	-210	5	-2.06	902433230	89572	45.12	10150	10250	9960	13270	7150	10210	10074.95	0.95	-1896	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	975	196.08	2.05	12	0.92	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
39	20240527	110556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	-210	5	-2.06	716670580	70982	35.75	10150	10250	10000	13270	7150	10210	10096.51	0.95	-878	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	975	196.08	2.05	12	0.73	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
40	20240527	100553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	-40	5	-0.39	431375520	42618	21.47	10150	10250	10030	13270	7150	10210	10121.91	0.95	-873	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	991	199.41	2.09	12	0.44	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
41	20240527	090554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10130	-80	5	-0.78	87168590	8588	4.33	10150	10250	10100	13270	7150	10210	10150.05	0.95	1998	10776	10492	10276	9992	9776	10385	9885	51	3060	500	7350	10	1	9748596	988	198.63	2.08	12	0.09	51.00	4867.00	14280	20240322	-29.06	7550	20231027	34.17	14280	-29.06	20240322	8870	14.21	20240206	14280	-29.06	20240322	7550	34.17	20231027	7.92	N	059120	500	50 억	92805	N	N	0	N	N
42	20240524	160527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10210	-420	5	-3.95	2012350640	196441	173.09	10550	10560	10060	13810	7450	10630	10244.05	1.20	-24127	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	995	200.20	2.10	12	2.02	51.00	4867.00	14280	20240322	-28.50	7550	20231027	35.23	14280	-28.50	20240322	8870	15.11	20240206	14280	-28.50	20240322	7550	35.23	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
43	20240524	150526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10120	-510	5	-4.80	1866531790	182090	160.44	10550	10560	10060	13810	7450	10630	10250.60	1.20	-24225	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	987	198.43	2.08	12	1.87	51.00	4867.00	14280	20240322	-29.13	7550	20231027	34.04	14280	-29.13	20240322	8870	14.09	20240206	14280	-29.13	20240322	7550	34.04	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
44	20240524	140529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10240	-390	5	-3.67	1327727300	128938	113.61	10550	10560	10200	13810	7450	10630	10297.41	1.20	-23798	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	998	200.78	2.10	12	1.32	51.00	4867.00	14280	20240322	-28.29	7550	20231027	35.63	14280	-28.29	20240322	8870	15.45	20240206	14280	-28.29	20240322	7550	35.63	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
45	20240524	130527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10280	-350	5	-3.29	1058665140	102664	90.46	10550	10560	10230	13810	7450	10630	10311.94	1.20	-13724	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	1002	201.57	2.11	12	1.05	51.00	4867.00	14280	20240322	-28.01	7550	20231027	36.16	14280	-28.01	20240322	8870	15.90	20240206	14280	-28.01	20240322	7550	36.16	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
46	20240524	120527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10280	-350	5	-3.29	947682340	91843	80.92	10550	10560	10230	13810	7450	10630	10318.50	1.20	-9119	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	1002	201.57	2.11	12	0.94	51.00	4867.00	14280	20240322	-28.01	7550	20231027	36.16	14280	-28.01	20240322	8870	15.90	20240206	14280	-28.01	20240322	7550	36.16	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
47	20240524	110527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	-310	5	-2.92	736967000	71357	62.87	10550	10560	10230	13810	7450	10630	10327.89	1.20	-6274	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	1006	202.35	2.12	12	0.73	51.00	4867.00	14280	20240322	-27.73	7550	20231027	36.69	14280	-27.73	20240322	8870	16.35	20240206	14280	-27.73	20240322	7550	36.69	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
48	20240524	100530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10320	-310	5	-2.92	588206180	56911	50.15	10550	10560	10230	13810	7450	10630	10335.54	1.20	-8706	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	1006	202.35	2.12	12	0.58	51.00	4867.00	14280	20240322	-27.73	7550	20231027	36.69	14280	-27.73	20240322	8870	16.35	20240206	14280	-27.73	20240322	7550	36.69	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
49	20240524	090527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10500	-130	5	-1.22	99499510	9502	8.37	10550	10560	10400	13810	7450	10630	10471.43	1.20	-1369	11150	10890	10760	10500	10370	10825	10435	51	3180	500	7650	10	1	9748596	1024	205.88	2.16	12	0.10	51.00	4867.00	14280	20240322	-26.47	7550	20231027	39.07	14280	-26.47	20240322	8870	18.38	20240206	14280	-26.47	20240322	7550	39.07	20231027	7.86	N	059120	500	50 억	116881	N	N	0	N	N
50	20240523	160523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10630	-270	5	-2.48	1199738270	111998	58.61	11020	11020	10630	14170	7630	10900	10712.91	1.37	-17046	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1036	208.43	2.18	12	1.15	51.00	4867.00	14280	20240322	-25.56	7550	20231027	40.79	14280	-25.56	20240322	8870	19.84	20240206	14280	-25.56	20240322	7550	40.79	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
51	20240523	150528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10660	-240	5	-2.20	1026278300	95701	50.08	11020	11020	10650	14170	7630	10900	10723.80	1.37	-9706	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1039	209.02	2.19	12	0.98	51.00	4867.00	14280	20240322	-25.35	7550	20231027	41.19	14280	-25.35	20240322	8870	20.18	20240206	14280	-25.35	20240322	7550	41.19	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
52	20240523	140530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10690	-210	5	-1.93	838769610	78122	40.88	11020	11020	10650	14170	7630	10900	10736.66	1.37	-6661	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1042	209.61	2.20	12	0.80	51.00	4867.00	14280	20240322	-25.14	7550	20231027	41.59	14280	-25.14	20240322	8870	20.52	20240206	14280	-25.14	20240322	7550	41.59	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
53	20240523	130528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	-180	5	-1.65	712241080	66302	34.70	11020	11020	10650	14170	7630	10900	10742.38	1.37	-3150	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1045	210.20	2.20	12	0.68	51.00	4867.00	14280	20240322	-24.93	7550	20231027	41.99	14280	-24.93	20240322	8870	20.86	20240206	14280	-24.93	20240322	7550	41.99	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
54	20240523	120524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10730	-170	5	-1.56	622628180	57939	30.32	11020	11020	10650	14170	7630	10900	10746.27	1.37	-3183	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1046	210.39	2.20	12	0.59	51.00	4867.00	14280	20240322	-24.86	7550	20231027	42.12	14280	-24.86	20240322	8870	20.97	20240206	14280	-24.86	20240322	7550	42.12	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
55	20240523	110524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10750	-150	5	-1.38	468040310	43533	22.78	11020	11020	10650	14170	7630	10900	10751.39	1.37	-2502	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1048	210.78	2.21	12	0.45	51.00	4867.00	14280	20240322	-24.72	7550	20231027	42.38	14280	-24.72	20240322	8870	21.20	20240206	14280	-24.72	20240322	7550	42.38	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
56	20240523	100525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10800	-100	5	-0.92	313091060	29116	15.24	11020	11020	10650	14170	7630	10900	10753.23	1.37	-4644	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1053	211.76	2.22	12	0.30	51.00	4867.00	14280	20240322	-24.37	7550	20231027	43.05	14280	-24.37	20240322	8870	21.76	20240206	14280	-24.37	20240322	7550	43.05	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
57	20240523	090528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10840	-60	5	-0.55	54759420	5026	2.63	11020	11020	10840	14170	7630	10900	10895.23	1.37	-2761	11566	11232	11016	10682	10466	11125	10575	51	3270	500	7840	10	1	9748596	1057	212.55	2.23	12	0.05	51.00	4867.00	14280	20240322	-24.09	7550	20231027	43.58	14280	-24.09	20240322	8870	22.21	20240206	14280	-24.09	20240322	7550	43.58	20231027	7.94	N	059120	500	50 억	133821	N	N	161	N	N
58	20240522	160520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10900	70	2	0.65	2106578740	190070	176.58	10930	11350	10800	14070	7590	10830	11083.22	1.15	22105	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1063	213.73	2.24	12	1.95	51.00	4867.00	14280	20240322	-23.67	7550	20231027	44.37	14280	-23.67	20240322	8870	22.89	20240206	14280	-23.67	20240322	7550	44.37	20231027	7.96	N	059120	500	50 억	112560	N	N	161	N	N
59	20240522	150523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10830	0	3	0.00	1970367910	177527	164.93	10930	11350	10800	14070	7590	10830	11099.01	1.15	17966	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1056	212.35	2.23	12	1.82	51.00	4867.00	14280	20240322	-24.16	7550	20231027	43.44	14280	-24.16	20240322	8870	22.10	20240206	14280	-24.16	20240322	7550	43.44	20231027	7.96	N	059120	500	50 억	112560	N	N	12	N	N
60	20240522	140526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11040	210	2	1.94	1557127100	139599	129.69	10930	11350	10800	14070	7590	10830	11154.33	1.15	12204	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1076	216.47	2.27	12	1.43	51.00	4867.00	14280	20240322	-22.69	7550	20231027	46.23	14280	-22.69	20240322	8870	24.46	20240206	14280	-22.69	20240322	7550	46.23	20231027	7.96	N	059120	500	50 억	112560	N	N	12	N	N
61	20240522	130522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11110	280	2	2.59	1457376480	130578	121.31	10930	11350	10800	14070	7590	10830	11161.02	1.15	12107	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1083	217.84	2.28	12	1.34	51.00	4867.00	14280	20240322	-22.20	7550	20231027	47.15	14280	-22.20	20240322	8870	25.25	20240206	14280	-22.20	20240322	7550	47.15	20231027	7.96	N	059120	500	50 억	112560	N	N	12	N	N
62	20240522	120521	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11050	220	2	2.03	1357605060	121570	112.94	10930	11350	10800	14070	7590	10830	11167.33	1.15	10843	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1077	216.67	2.27	12	1.25	51.00	4867.00	14280	20240322	-22.62	7550	20231027	46.36	14280	-22.62	20240322	8870	24.58	20240206	14280	-22.62	20240322	7550	46.36	20231027	7.96	N	059120	500	50 억	112560	N	N	12	N	N
63	20240522	110526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11130	300	2	2.77	1242220440	111145	103.26	10930	11350	10800	14070	7590	10830	11176.64	1.15	10872	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1085	218.24	2.29	12	1.14	51.00	4867.00	14280	20240322	-22.06	7550	20231027	47.42	14280	-22.06	20240322	8870	25.48	20240206	14280	-22.06	20240322	7550	47.42	20231027	7.96	N	059120	500	50 억	112560	N	N	12	N	N
64	20240522	100523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11320	490	2	4.52	704986830	63401	58.90	10930	11330	10800	14070	7590	10830	11119.58	1.15	2534	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1104	221.96	2.33	12	0.65	51.00	4867.00	14280	20240322	-20.73	7550	20231027	49.93	14280	-20.73	20240322	8870	27.62	20240206	14280	-20.73	20240322	7550	49.93	20231027	7.96	N	059120	500	50 억	112560	N	N	12	N	N
65	20240522	090523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10840	10	2	0.09	39410880	3635	3.38	10930	10930	10800	14070	7590	10830	10842.12	1.15	-1231	11236	11032	10886	10682	10536	10960	10610	51	3240	500	7790	10	1	9748596	1057	212.55	2.23	12	0.04	51.00	4867.00	14280	20240322	-24.09	7550	20231027	43.58	14280	-24.09	20240322	8870	22.21	20240206	14280	-24.09	20240322	7550	43.58	20231027	7.96	N	059120	500	50 억	112560	N	N	12	N	N
66	20240521	160518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10830	-200	5	-1.81	1149060700	105645	71.86	11020	11090	10740	14330	7730	11030	10876.63	1.20	-4007	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1056	212.35	2.23	12	1.08	51.00	4867.00	14280	20240322	-24.16	7550	20231027	43.44	14280	-24.16	20240322	8870	22.10	20240206	14280	-24.16	20240322	7550	43.44	20231027	7.87	N	059120	500	50 억	116560	N	N	12	N	N
67	20240521	150524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10800	-230	5	-2.09	1105337990	101604	69.11	11020	11090	10740	14330	7730	11030	10878.88	1.20	-4084	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1053	211.76	2.22	12	1.04	51.00	4867.00	14280	20240322	-24.37	7550	20231027	43.05	14280	-24.37	20240322	8870	21.76	20240206	14280	-24.37	20240322	7550	43.05	20231027	7.87	N	059120	500	50 억	116560	N	N	51	N	N
68	20240521	140521	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10810	-220	5	-1.99	982508850	90236	61.38	11020	11090	10740	14330	7730	11030	10888.21	1.20	-8051	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1054	211.96	2.22	12	0.93	51.00	4867.00	14280	20240322	-24.30	7550	20231027	43.18	14280	-24.30	20240322	8870	21.87	20240206	14280	-24.30	20240322	7550	43.18	20231027	7.87	N	059120	500	50 억	116560	N	N	51	N	N
69	20240521	130522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10760	-270	5	-2.45	807968660	74023	50.35	11020	11090	10750	14330	7730	11030	10915.10	1.20	-8874	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1049	210.98	2.21	12	0.76	51.00	4867.00	14280	20240322	-24.65	7550	20231027	42.52	14280	-24.65	20240322	8870	21.31	20240206	14280	-24.65	20240322	7550	42.52	20231027	7.87	N	059120	500	50 억	116560	N	N	51	N	N
70	20240521	120523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10840	-190	5	-1.72	608570910	55568	37.80	11020	11090	10830	14330	7730	11030	10951.82	1.20	-4701	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1057	212.55	2.23	12	0.57	51.00	4867.00	14280	20240322	-24.09	7550	20231027	43.58	14280	-24.09	20240322	8870	22.21	20240206	14280	-24.09	20240322	7550	43.58	20231027	7.87	N	059120	500	50 억	116560	N	N	51	N	N
71	20240521	110523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10940	-90	5	-0.82	434188050	39543	26.90	11020	11090	10890	14330	7730	11030	10980.15	1.20	-3950	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1066	214.51	2.25	12	0.41	51.00	4867.00	14280	20240322	-23.39	7550	20231027	44.90	14280	-23.39	20240322	8870	23.34	20240206	14280	-23.39	20240322	7550	44.90	20231027	7.87	N	059120	500	50 억	116560	N	N	51	N	N
72	20240521	100521	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10940	-90	5	-0.82	311289290	28285	19.24	11020	11090	10940	14330	7730	11030	11005.45	1.20	-3674	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1066	214.51	2.25	12	0.29	51.00	4867.00	14280	20240322	-23.39	7550	20231027	44.90	14280	-23.39	20240322	8870	23.34	20240206	14280	-23.39	20240322	7550	44.90	20231027	7.87	N	059120	500	50 억	116560	N	N	51	N	N
73	20240521	090519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11030	0	3	0.00	60045500	5438	3.70	11020	11090	11020	14330	7730	11030	11041.84	1.20	-1341	11336	11182	10986	10832	10636	11260	10910	51	3300	500	7940	10	1	9748596	1075	216.27	2.27	12	0.06	51.00	4867.00	14280	20240322	-22.76	7550	20231027	46.09	14280	-22.76	20240322	8870	24.35	20240206	14280	-22.76	20240322	7550	46.09	20231027	7.87	N	059120	500	50 억	116560	N	N	51	N	N
74	20240517	160522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10960	-370	5	-3.27	1745890090	158255	96.86	11200	11300	10940	14720	7940	11330	11032.54	1.09	3313	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1068	214.90	2.25	12	1.62	51.00	4867.00	14280	20240322	-23.25	7550	20231027	45.17	14280	-23.25	20240322	8870	23.56	20240206	14280	-23.25	20240322	7550	45.17	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
75	20240517	150525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11020	-310	5	-2.74	1598984050	144879	88.67	11200	11300	10940	14720	7940	11330	11036.57	1.09	1335	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1074	216.08	2.26	12	1.49	51.00	4867.00	14280	20240322	-22.83	7550	20231027	45.96	14280	-22.83	20240322	8870	24.24	20240206	14280	-22.83	20240322	7550	45.96	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
76	20240517	140518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11000	-330	5	-2.91	1505462580	136391	83.48	11200	11300	10940	14720	7940	11330	11037.72	1.09	-133	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1072	215.69	2.26	12	1.40	51.00	4867.00	14280	20240322	-22.97	7550	20231027	45.70	14280	-22.97	20240322	8870	24.01	20240206	14280	-22.97	20240322	7550	45.70	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
77	20240517	130515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11000	-330	5	-2.91	1391311040	125998	77.12	11200	11300	10940	14720	7940	11330	11042.20	1.09	-4352	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1072	215.69	2.26	12	1.29	51.00	4867.00	14280	20240322	-22.97	7550	20231027	45.70	14280	-22.97	20240322	8870	24.01	20240206	14280	-22.97	20240322	7550	45.70	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
78	20240517	120516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11010	-320	5	-2.82	1278541320	115738	70.84	11200	11300	10940	14720	7940	11330	11046.72	1.09	-4704	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1073	215.88	2.26	12	1.19	51.00	4867.00	14280	20240322	-22.90	7550	20231027	45.83	14280	-22.90	20240322	8870	24.13	20240206	14280	-22.90	20240322	7550	45.83	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
79	20240517	110517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10950	-380	5	-3.35	1106558710	100056	61.24	11200	11300	10940	14720	7940	11330	11059.24	1.09	-6473	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1067	214.71	2.25	12	1.03	51.00	4867.00	14280	20240322	-23.32	7550	20231027	45.03	14280	-23.32	20240322	8870	23.45	20240206	14280	-23.32	20240322	7550	45.03	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
80	20240517	100512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	-250	5	-2.21	593071290	53371	32.67	11200	11300	11030	14720	7940	11330	11112.01	1.09	-5501	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1080	217.25	2.28	12	0.55	51.00	4867.00	14280	20240322	-22.41	7550	20231027	46.75	14280	-22.41	20240322	8870	24.92	20240206	14280	-22.41	20240322	7550	46.75	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
81	20240517	090516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11210	-120	5	-1.06	96219850	8581	5.25	11200	11300	11200	14720	7940	11330	11212.36	1.09	170	11850	11590	11450	11190	11050	11520	11120	51	3390	500	8150	10	1	9748596	1093	219.80	2.30	12	0.09	51.00	4867.00	14280	20240322	-21.50	7550	20231027	48.48	14280	-21.50	20240322	8870	26.38	20240206	14280	-21.50	20240322	7550	48.48	20231027	7.59	N	059120	500	50 억	105961	N	N	0	N	N
82	20240516	160513	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	-150	5	-1.31	1853253120	161452	75.67	11540	11710	11310	14920	8040	11480	11479.64	1.21	-10392	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1105	222.16	2.33	12	1.66	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
83	20240516	150512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11310	-170	5	-1.48	1769462380	154057	72.20	11540	11710	11310	14920	8040	11480	11485.76	1.21	-10892	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1103	221.76	2.32	12	1.58	51.00	4867.00	14280	20240322	-20.80	7550	20231027	49.80	14280	-20.80	20240322	8870	27.51	20240206	14280	-20.80	20240322	7550	49.80	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
84	20240516	140516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11440	-40	5	-0.35	1369653900	118890	55.72	11540	11710	11420	14920	8040	11480	11520.35	1.21	-7953	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1115	224.31	2.35	12	1.22	51.00	4867.00	14280	20240322	-19.89	7550	20231027	51.52	14280	-19.89	20240322	8870	28.97	20240206	14280	-19.89	20240322	7550	51.52	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
85	20240516	130515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11510	30	2	0.26	1089295250	94394	44.24	11540	11710	11450	14920	8040	11480	11539.88	1.21	-4755	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1122	225.69	2.36	12	0.97	51.00	4867.00	14280	20240322	-19.40	7550	20231027	52.45	14280	-19.40	20240322	8870	29.76	20240206	14280	-19.40	20240322	7550	52.45	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
86	20240516	120512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11520	40	2	0.35	848792110	73467	34.43	11540	11710	11480	14920	8040	11480	11553.38	1.21	-3657	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1123	225.88	2.37	12	0.75	51.00	4867.00	14280	20240322	-19.33	7550	20231027	52.58	14280	-19.33	20240322	8870	29.88	20240206	14280	-19.33	20240322	7550	52.58	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
87	20240516	110510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11490	10	2	0.09	762029570	65926	30.90	11540	11710	11480	14920	8040	11480	11558.86	1.21	-2946	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1120	225.29	2.36	12	0.68	51.00	4867.00	14280	20240322	-19.54	7550	20231027	52.19	14280	-19.54	20240322	8870	29.54	20240206	14280	-19.54	20240322	7550	52.19	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
88	20240516	100511	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	120	2	1.05	584597560	50522	23.68	11540	11710	11490	14920	8040	11480	11571.15	1.21	-525	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1131	227.45	2.38	12	0.52	51.00	4867.00	14280	20240322	-18.77	7550	20231027	53.64	14280	-18.77	20240322	8870	30.78	20240206	14280	-18.77	20240322	7550	53.64	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
89	20240516	090512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11640	160	2	1.39	116106980	9997	4.69	11540	11710	11540	14920	8040	11480	11614.18	1.21	5449	11826	11652	11556	11382	11286	11605	11335	51	3440	500	8260	10	1	9748596	1135	228.24	2.39	12	0.10	51.00	4867.00	14280	20240322	-18.49	7550	20231027	54.17	14280	-18.49	20240322	8870	31.23	20240206	14280	-18.49	20240322	7550	54.17	20231027	7.46	N	059120	500	50 억	117584	N	N	0	N	N
90	20240514	160517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11480	-220	5	-1.88	2424348270	209360	44.34	11580	11730	11460	15210	8190	11700	11580.26	1.01	19745	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1119	225.10	2.36	12	2.15	51.00	4867.00	14280	20240322	-19.61	7550	20231027	52.05	14280	-19.61	20240322	8870	29.43	20240206	14280	-19.61	20240322	7550	52.05	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
91	20240514	150520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11520	-180	5	-1.54	2185644190	188585	39.94	11580	11730	11460	15210	8190	11700	11588.68	1.01	22216	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1123	225.88	2.37	12	1.93	51.00	4867.00	14280	20240322	-19.33	7550	20231027	52.58	14280	-19.33	20240322	8870	29.88	20240206	14280	-19.33	20240322	7550	52.58	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
92	20240514	140518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11550	-150	5	-1.28	1852709720	159678	33.82	11580	11730	11460	15210	8190	11700	11601.72	1.01	22139	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1126	226.47	2.37	12	1.64	51.00	4867.00	14280	20240322	-19.12	7550	20231027	52.98	14280	-19.12	20240322	8870	30.21	20240206	14280	-19.12	20240322	7550	52.98	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
93	20240514	130519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11550	-150	5	-1.28	1665006850	143412	30.37	11580	11730	11460	15210	8190	11700	11608.85	1.01	21861	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1126	226.47	2.37	12	1.47	51.00	4867.00	14280	20240322	-19.12	7550	20231027	52.98	14280	-19.12	20240322	8870	30.21	20240206	14280	-19.12	20240322	7550	52.98	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
94	20240514	120517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11590	-110	5	-0.94	1462573450	125900	26.66	11580	11730	11460	15210	8190	11700	11615.79	1.01	21041	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1130	227.25	2.38	12	1.29	51.00	4867.00	14280	20240322	-18.84	7550	20231027	53.51	14280	-18.84	20240322	8870	30.67	20240206	14280	-18.84	20240322	7550	53.51	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
95	20240514	110517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-40	5	-0.34	1236828170	106483	22.55	11580	11730	11460	15210	8190	11700	11613.86	1.01	23529	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1137	228.63	2.40	12	1.09	51.00	4867.00	14280	20240322	-18.35	7550	20231027	54.44	14280	-18.35	20240322	8870	31.45	20240206	14280	-18.35	20240322	7550	54.44	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
96	20240514	100516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	0	3	0.00	828557460	71541	15.15	11580	11700	11460	15210	8190	11700	11578.64	1.01	22500	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1141	229.41	2.40	12	0.73	51.00	4867.00	14280	20240322	-18.07	7550	20231027	54.97	14280	-18.07	20240322	8870	31.91	20240206	14280	-18.07	20240322	7550	54.97	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
97	20240514	090517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11640	-60	5	-0.51	217635530	18802	3.98	11580	11700	11460	15210	8190	11700	11562.46	1.01	-481	12293	11996	11803	11506	11313	12145	11655	51	3510	500	8420	10	1	9748596	1135	228.24	2.39	12	0.19	51.00	4867.00	14280	20240322	-18.49	7550	20231027	54.17	14280	-18.49	20240322	8870	31.23	20240206	14280	-18.49	20240322	7550	54.17	20231027	7.87	N	059120	500	50 억	98646	N	N	0	N	N
98	20240513	160517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	130	2	1.12	5443468720	458277	14.69	11610	12100	11610	15040	8100	11570	11881.25	1.22	-20209	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1141	229.41	2.40	12	4.70	51.00	4867.00	14280	20240322	-18.07	7550	20231027	54.97	14280	-18.07	20240322	8870	31.91	20240206	14280	-18.07	20240322	7550	54.97	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
99	20240513	150518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11750	180	2	1.56	5241609740	441044	14.14	11610	12100	11610	15040	8100	11570	11887.81	1.22	-18711	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1145	230.39	2.41	12	4.52	51.00	4867.00	14280	20240322	-17.72	7550	20231027	55.63	14280	-17.72	20240322	8870	32.47	20240206	14280	-17.72	20240322	7550	55.63	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
100	20240513	140517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	160	2	1.38	4873610480	409667	13.13	11610	12100	11610	15040	8100	11570	11900.17	1.22	-14197	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1144	230.00	2.41	12	4.20	51.00	4867.00	14280	20240322	-17.86	7550	20231027	55.36	14280	-17.86	20240322	8870	32.24	20240206	14280	-17.86	20240322	7550	55.36	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
101	20240513	130516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	330	2	2.85	4521191970	379820	12.18	11610	12100	11610	15040	8100	11570	11907.54	1.22	-2116	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1160	233.33	2.45	12	3.90	51.00	4867.00	14280	20240322	-16.67	7550	20231027	57.62	14280	-16.67	20240322	8870	34.16	20240206	14280	-16.67	20240322	7550	57.62	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
102	20240513	120517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	350	2	3.03	4133991610	347339	11.14	11610	12100	11610	15040	8100	11570	11906.28	1.22	1065	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1162	233.73	2.45	12	3.56	51.00	4867.00	14280	20240322	-16.53	7550	20231027	57.88	14280	-16.53	20240322	8870	34.39	20240206	14280	-16.53	20240322	7550	57.88	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
103	20240513	110515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11790	220	2	1.90	3868169220	324992	10.42	11610	12100	11610	15040	8100	11570	11907.05	1.22	-4955	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1149	231.18	2.42	12	3.33	51.00	4867.00	14280	20240322	-17.44	7550	20231027	56.16	14280	-17.44	20240322	8870	32.92	20240206	14280	-17.44	20240322	7550	56.16	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
104	20240513	100516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	370	2	3.20	3216212200	269910	8.65	11610	12100	11610	15040	8100	11570	11921.77	1.22	11517	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1164	234.12	2.45	12	2.77	51.00	4867.00	14280	20240322	-16.39	7550	20231027	58.15	14280	-16.39	20240322	8870	34.61	20240206	14280	-16.39	20240322	7550	58.15	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
105	20240513	090517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	360	2	3.11	795156380	67401	2.16	11610	11930	11610	15040	8100	11570	11813.77	1.22	22677	13236	12402	11966	11132	10696	12185	10915	51	3470	500	8330	10	1	9748596	1163	233.92	2.45	12	0.69	51.00	4867.00	14280	20240322	-16.46	7550	20231027	58.01	14280	-16.46	20240322	8870	34.50	20240206	14280	-16.46	20240322	7550	58.01	20231027	7.75	N	059120	500	50 억	118964	N	N	335	N	N
106	20240510	160502	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	640	2	5.86	38006925280	3101427	2225.81	11950	12800	11530	14200	7660	10930	12255.00	1.15	3374	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1128	226.86	2.38	12	31.81	51.00	4867.00	14280	20240322	-18.98	7550	20231027	53.25	14280	-18.98	20240322	8870	30.44	20240206	14280	-18.98	20240322	7550	53.25	20231027	7.74	N	059120	500	50 억	112181	N	N	335	N	N
107	20240510	150506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11620	690	2	6.31	37265140500	3037429	2179.88	11950	12800	11600	14200	7660	10930	12268.65	1.15	-13004	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1133	227.84	2.39	12	31.16	51.00	4867.00	14280	20240322	-18.63	7550	20231027	53.91	14280	-18.63	20240322	8870	31.00	20240206	14280	-18.63	20240322	7550	53.91	20231027	7.74	N	059120	500	50 억	112181	N	N	354	N	N
108	20240510	140507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11820	890	2	8.14	36438497110	2966844	2129.23	11950	12800	11600	14200	7660	10930	12281.91	1.15	-22401	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1152	231.76	2.43	12	30.43	51.00	4867.00	14280	20240322	-17.23	7550	20231027	56.56	14280	-17.23	20240322	8870	33.26	20240206	14280	-17.23	20240322	7550	56.56	20231027	7.74	N	059120	500	50 억	112181	N	N	354	N	N
109	20240510	130502	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11790	860	2	7.87	35658379480	2900562	2081.66	11950	12800	11600	14200	7660	10930	12293.61	1.15	-27876	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1149	231.18	2.42	12	29.75	51.00	4867.00	14280	20240322	-17.44	7550	20231027	56.16	14280	-17.44	20240322	8870	32.92	20240206	14280	-17.44	20240322	7550	56.16	20231027	7.74	N	059120	500	50 억	112181	N	N	354	N	N
110	20240510	120501	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	880	2	8.05	34013165270	2760422	1981.08	11950	12800	11740	14200	7660	10930	12321.73	1.15	-34144	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1151	231.57	2.43	12	28.32	51.00	4867.00	14280	20240322	-17.30	7550	20231027	56.42	14280	-17.30	20240322	8870	33.15	20240206	14280	-17.30	20240322	7550	56.42	20231027	7.74	N	059120	500	50 억	112181	N	N	354	N	N
111	20240510	110503	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	990	2	9.06	32819515650	2659942	1908.97	11950	12800	11880	14200	7660	10930	12338.43	1.15	-30070	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1162	233.73	2.45	12	27.29	51.00	4867.00	14280	20240322	-16.53	7550	20231027	57.88	14280	-16.53	20240322	8870	34.39	20240206	14280	-16.53	20240322	7550	57.88	20231027	7.74	N	059120	500	50 억	112181	N	N	354	N	N
112	20240510	100504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	1060	2	9.70	30266179500	2446970	1756.13	11950	12800	11880	14200	7660	10930	12368.84	1.15	-30413	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1169	235.10	2.46	12	25.10	51.00	4867.00	14280	20240322	-16.04	7550	20231027	58.81	14280	-16.04	20240322	8870	35.17	20240206	14280	-16.04	20240322	7550	58.81	20231027	7.74	N	059120	500	50 억	112181	N	N	354	N	N
113	20240510	090504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12500	1570	2	14.36	12970798210	1040762	746.93	11950	12800	11910	14200	7660	10930	12462.80	1.15	5263	11443	11186	11043	10786	10643	11115	10715	51	3270	500	7860	10	1	9748596	1219	245.10	2.57	12	10.68	51.00	4867.00	14280	20240322	-12.46	7550	20231027	65.56	14280	-12.46	20240322	8870	40.92	20240206	14280	-12.46	20240322	7550	65.56	20231027	7.74	N	059120	500	50 억	112181	N	N	354	N	N
114	20240509	160512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10930	-400	5	-3.53	1422617510	128977	177.06	11270	11300	10900	14720	7940	11330	11030.04	1.31	-15370	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1066	214.31	2.25	12	1.32	51.00	4867.00	14280	20240322	-23.46	7550	20231027	44.77	14280	-23.46	20240322	8870	23.22	20240206	14280	-23.46	20240322	7550	44.77	20231027	7.82	N	059120	500	50 억	127403	N	N	354	N	N
115	20240509	150515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10960	-370	5	-3.27	1337122340	121165	166.33	11270	11300	10900	14720	7940	11330	11035.55	1.31	-14533	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1068	214.90	2.25	12	1.24	51.00	4867.00	14280	20240322	-23.25	7550	20231027	45.17	14280	-23.25	20240322	8870	23.56	20240206	14280	-23.25	20240322	7550	45.17	20231027	7.82	N	059120	500	50 억	127403	N	N	7	N	N
116	20240509	140504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10960	-370	5	-3.27	1219969930	110470	151.65	11270	11300	10900	14720	7940	11330	11043.45	1.31	-13417	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1068	214.90	2.25	12	1.13	51.00	4867.00	14280	20240322	-23.25	7550	20231027	45.17	14280	-23.25	20240322	8870	23.56	20240206	14280	-23.25	20240322	7550	45.17	20231027	7.82	N	059120	500	50 억	127403	N	N	7	N	N
117	20240509	130504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10970	-360	5	-3.18	1153430110	104410	143.33	11270	11300	10900	14720	7940	11330	11047.12	1.31	-12327	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1069	215.10	2.25	12	1.07	51.00	4867.00	14280	20240322	-23.18	7550	20231027	45.30	14280	-23.18	20240322	8870	23.68	20240206	14280	-23.18	20240322	7550	45.30	20231027	7.82	N	059120	500	50 억	127403	N	N	7	N	N
118	20240509	120506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10950	-380	5	-3.35	1076470390	97382	133.69	11270	11300	10900	14720	7940	11330	11054.10	1.31	-12214	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1067	214.71	2.25	12	1.00	51.00	4867.00	14280	20240322	-23.32	7550	20231027	45.03	14280	-23.32	20240322	8870	23.45	20240206	14280	-23.32	20240322	7550	45.03	20231027	7.82	N	059120	500	50 억	127403	N	N	7	N	N
119	20240509	110455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10980	-350	5	-3.09	996802270	90124	123.72	11270	11300	10900	14720	7940	11330	11060.34	1.31	-11941	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1070	215.29	2.26	12	0.92	51.00	4867.00	14280	20240322	-23.11	7550	20231027	45.43	14280	-23.11	20240322	8870	23.79	20240206	14280	-23.11	20240322	7550	45.43	20231027	7.82	N	059120	500	50 억	127403	N	N	7	N	N
120	20240509	100458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11070	-260	5	-2.29	566396470	50960	69.96	11270	11300	11040	14720	7940	11330	11114.53	1.31	-8556	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1079	217.06	2.27	12	0.52	51.00	4867.00	14280	20240322	-22.48	7550	20231027	46.62	14280	-22.48	20240322	8870	24.80	20240206	14280	-22.48	20240322	7550	46.62	20231027	7.82	N	059120	500	50 억	127403	N	N	7	N	N
121	20240509	090455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11150	-180	5	-1.59	89876220	8031	11.02	11270	11300	11100	14720	7940	11330	11191.16	1.31	-3363	11703	11516	11353	11166	11003	11435	11085	51	3390	500	8150	10	1	9748596	1087	218.63	2.29	12	0.08	51.00	4867.00	14280	20240322	-21.92	7550	20231027	47.68	14280	-21.92	20240322	8870	25.70	20240206	14280	-21.92	20240322	7550	47.68	20231027	7.82	N	059120	500	50 억	127403	N	N	7	N	N
122	20240508	160454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	-150	5	-1.31	824405780	72740	89.35	11480	11540	11190	14920	8040	11480	11333.60	1.38	-7548	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1105	222.16	2.33	12	0.75	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.82	N	059120	500	50 억	134731	N	N	7	N	N
123	20240508	150459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	-220	5	-1.92	769683620	67901	83.40	11480	11540	11190	14920	8040	11480	11335.38	1.38	-8463	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1098	220.78	2.31	12	0.70	51.00	4867.00	14280	20240322	-21.15	7550	20231027	49.14	14280	-21.15	20240322	8870	26.94	20240206	14280	-21.15	20240322	7550	49.14	20231027	7.82	N	059120	500	50 억	134731	N	N	0	N	N
124	20240508	140452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	-150	5	-1.31	711448820	62741	77.07	11480	11540	11190	14920	8040	11480	11339.46	1.38	-8787	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1105	222.16	2.33	12	0.64	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.82	N	059120	500	50 억	134731	N	N	0	N	N
125	20240508	130451	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11270	-210	5	-1.83	626948850	55254	67.87	11480	11540	11190	14920	8040	11480	11346.67	1.38	-9593	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1099	220.98	2.32	12	0.57	51.00	4867.00	14280	20240322	-21.08	7550	20231027	49.27	14280	-21.08	20240322	8870	27.06	20240206	14280	-21.08	20240322	7550	49.27	20231027	7.82	N	059120	500	50 억	134731	N	N	0	N	N
126	20240508	120453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	-150	5	-1.31	586055630	51635	63.42	11480	11540	11190	14920	8040	11480	11349.97	1.38	-9182	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1105	222.16	2.33	12	0.53	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.82	N	059120	500	50 억	134731	N	N	0	N	N
127	20240508	110528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	-180	5	-1.57	512128500	45101	55.40	11480	11540	11190	14920	8040	11480	11355.15	1.38	-8111	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1102	221.57	2.32	12	0.46	51.00	4867.00	14280	20240322	-20.87	7550	20231027	49.67	14280	-20.87	20240322	8870	27.40	20240206	14280	-20.87	20240322	7550	49.67	20231027	7.82	N	059120	500	50 억	134731	N	N	0	N	N
128	20240508	100500	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	-180	5	-1.57	433096780	38087	46.78	11480	11540	11190	14920	8040	11480	11371.25	1.38	-7961	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1102	221.57	2.32	12	0.39	51.00	4867.00	14280	20240322	-20.87	7550	20231027	49.67	14280	-20.87	20240322	8870	27.40	20240206	14280	-20.87	20240322	7550	49.67	20231027	7.82	N	059120	500	50 억	134731	N	N	0	N	N
129	20240508	090458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	20	2	0.17	59502670	5173	6.35	11480	11540	11460	14920	8040	11480	11502.55	1.38	259	11626	11552	11456	11382	11286	11590	11420	51	3440	500	8260	10	1	9748596	1121	225.49	2.36	12	0.05	51.00	4867.00	14280	20240322	-19.47	7550	20231027	52.32	14280	-19.47	20240322	8870	29.65	20240206	14280	-19.47	20240322	7550	52.32	20231027	7.82	N	059120	500	50 억	134731	N	N	0	N	N
130	20240503	160507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	0	3	0.00	1020462600	89169	93.29	11400	11570	11300	14720	7940	11330	11444.74	1.23	-3015	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1105	222.16	2.33	12	0.91	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
131	20240503	150507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11400	70	2	0.62	932981270	81463	85.23	11400	11570	11390	14720	7940	11330	11452.82	1.23	-2880	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1111	223.53	2.34	12	0.84	51.00	4867.00	14280	20240322	-20.17	7550	20231027	50.99	14280	-20.17	20240322	8870	28.52	20240206	14280	-20.17	20240322	7550	50.99	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
132	20240503	140507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	100	2	0.88	779038200	67963	71.10	11400	11570	11390	14720	7940	11330	11462.68	1.23	243	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1114	224.12	2.35	12	0.70	51.00	4867.00	14280	20240322	-19.96	7550	20231027	51.39	14280	-19.96	20240322	8870	28.86	20240206	14280	-19.96	20240322	7550	51.39	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
133	20240503	130507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11460	130	2	1.15	716823350	62524	65.41	11400	11570	11390	14720	7940	11330	11464.77	1.23	1987	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1117	224.71	2.35	12	0.64	51.00	4867.00	14280	20240322	-19.75	7550	20231027	51.79	14280	-19.75	20240322	8870	29.20	20240206	14280	-19.75	20240322	7550	51.79	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
134	20240503	120506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11410	80	2	0.71	425033170	37155	38.87	11400	11550	11390	14720	7940	11330	11439.46	1.23	2757	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1112	223.73	2.34	12	0.38	51.00	4867.00	14280	20240322	-20.10	7550	20231027	51.13	14280	-20.10	20240322	8870	28.64	20240206	14280	-20.10	20240322	7550	51.13	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
135	20240503	110504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11440	110	2	0.97	376496000	32901	34.42	11400	11550	11400	14720	7940	11330	11443.30	1.23	2649	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1115	224.31	2.35	12	0.34	51.00	4867.00	14280	20240322	-19.89	7550	20231027	51.52	14280	-19.89	20240322	8870	28.97	20240206	14280	-19.89	20240322	7550	51.52	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
136	20240503	100503	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	100	2	0.88	234368250	20462	21.41	11400	11550	11400	14720	7940	11330	11453.83	1.23	1749	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1114	224.12	2.35	12	0.21	51.00	4867.00	14280	20240322	-19.96	7550	20231027	51.39	14280	-19.96	20240322	8870	28.86	20240206	14280	-19.96	20240322	7550	51.39	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
137	20240503	090502	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11490	160	2	1.41	29313080	2565	2.68	11400	11490	11400	14720	7940	11330	11428.10	1.23	1424	11596	11462	11376	11242	11156	11420	11200	51	3390	500	8150	10	1	9748596	1120	225.29	2.36	12	0.03	51.00	4867.00	14280	20240322	-19.54	7550	20231027	52.19	14280	-19.54	20240322	8870	29.54	20240206	14280	-19.54	20240322	7550	52.19	20231027	7.72	N	059120	500	50 억	120319	N	N	0	N	N
138	20240502	160500	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	-230	5	-1.99	1070378820	94051	55.07	11480	11510	11290	15020	8100	11560	11380.98	1.13	10301	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1105	222.16	2.33	12	0.96	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N
139	20240502	150502	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11350	-210	5	-1.82	1016712030	89319	52.30	11480	11510	11290	15020	8100	11560	11382.93	1.13	9405	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1106	222.55	2.33	12	0.92	51.00	4867.00	14280	20240322	-20.52	7550	20231027	50.33	14280	-20.52	20240322	8870	27.96	20240206	14280	-20.52	20240322	7550	50.33	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N
140	20240502	140459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11370	-190	5	-1.64	887883490	77966	45.65	11480	11510	11290	15020	8100	11560	11388.09	1.13	10268	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1108	222.94	2.34	12	0.80	51.00	4867.00	14280	20240322	-20.38	7550	20231027	50.60	14280	-20.38	20240322	8870	28.18	20240206	14280	-20.38	20240322	7550	50.60	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N
141	20240502	130459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	-170	5	-1.47	764161130	67081	39.28	11480	11510	11290	15020	8100	11560	11391.62	1.13	10471	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1110	223.33	2.34	12	0.69	51.00	4867.00	14280	20240322	-20.24	7550	20231027	50.86	14280	-20.24	20240322	8870	28.41	20240206	14280	-20.24	20240322	7550	50.86	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N
142	20240502	120457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	-170	5	-1.47	711368500	62449	36.57	11480	11510	11290	15020	8100	11560	11391.19	1.13	10408	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1110	223.33	2.34	12	0.64	51.00	4867.00	14280	20240322	-20.24	7550	20231027	50.86	14280	-20.24	20240322	8870	28.41	20240206	14280	-20.24	20240322	7550	50.86	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N
143	20240502	110457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11370	-190	5	-1.64	641008790	56279	32.95	11480	11510	11290	15020	8100	11560	11389.84	1.13	10080	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1108	222.94	2.34	12	0.58	51.00	4867.00	14280	20240322	-20.38	7550	20231027	50.60	14280	-20.38	20240322	8870	28.18	20240206	14280	-20.38	20240322	7550	50.60	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N
144	20240502	100456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	-90	5	-0.78	523211120	45975	26.92	11480	11500	11290	15020	8100	11560	11380.34	1.13	8881	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1118	224.90	2.36	12	0.47	51.00	4867.00	14280	20240322	-19.68	7550	20231027	51.92	14280	-19.68	20240322	8870	29.31	20240206	14280	-19.68	20240322	7550	51.92	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N
145	20240502	090457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	-130	5	-1.12	76759110	6708	3.93	11480	11500	11390	15020	8100	11560	11442.92	1.13	-991	12080	11820	11570	11310	11060	11695	11185	51	3460	500	8320	10	1	9748596	1114	224.12	2.35	12	0.07	51.00	4867.00	14280	20240322	-19.96	7550	20231027	51.39	14280	-19.96	20240322	8870	28.86	20240206	14280	-19.96	20240322	7550	51.39	20231027	7.64	N	059120	500	50 억	110018	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History