KissMeData/271830/price/prices-20240501.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2980	-15	5	-0.50	277649945	92771	70.59	2975	3045	2960	3890	2100	2995	2992.90	0.27	8090	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	879	11.46	1.25	12	0.31	260.00	2383.00	6940	20230524	-57.06	2650	20231031	12.45	5440	-45.22	20240205	2945	1.19	20240527	6210	-52.01	20230531	2650	12.45	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
3	20240531	151119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	0	3	0.00	258292340	86278	65.65	2975	3045	2960	3890	2100	2995	2993.72	0.27	8081	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	883	11.52	1.26	12	0.29	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2945	1.70	20240527	6210	-51.77	20230531	2650	13.02	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
4	20240531	141117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3000	5	2	0.17	193002020	64600	49.16	2975	3045	2960	3890	2100	2995	2987.65	0.27	7756	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	885	11.54	1.26	12	0.22	260.00	2383.00	6940	20230524	-56.77	2650	20231031	13.21	5440	-44.85	20240205	2945	1.87	20240527	6210	-51.69	20230531	2650	13.21	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
5	20240531	131121	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	25	2	0.83	182896140	61228	46.59	2975	3045	2960	3890	2100	2995	2987.13	0.27	6294	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	891	11.62	1.27	12	0.21	260.00	2383.00	6940	20230524	-56.48	2650	20231031	13.96	5440	-44.49	20240205	2945	2.55	20240527	6210	-51.37	20230531	2650	13.96	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
6	20240531	121122	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	0	3	0.00	174255835	58360	44.41	2975	3045	2960	3890	2100	2995	2985.88	0.27	5877	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	883	11.52	1.26	12	0.20	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2945	1.70	20240527	6210	-51.77	20230531	2650	13.02	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
7	20240531	111120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	0	3	0.00	163573875	54783	41.69	2975	3045	2960	3890	2100	2995	2985.85	0.27	5827	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	883	11.52	1.26	12	0.19	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2945	1.70	20240527	6210	-51.77	20230531	2650	13.02	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
8	20240531	101117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2990	-5	5	-0.17	93967880	31519	23.98	2975	3035	2960	3890	2100	2995	2981.31	0.27	5072	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	882	11.50	1.25	12	0.11	260.00	2383.00	6940	20230524	-56.92	2650	20231031	12.83	5440	-45.04	20240205	2945	1.53	20240527	6210	-51.85	20230531	2650	12.83	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
9	20240531	091122	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2970	-25	5	-0.83	23869940	8054	6.13	2975	2995	2960	3890	2100	2995	2963.74	0.27	1850	3071	3032	3001	2962	2931	3017	2947	29	895	100	1850	5	1	29490202	876	11.42	1.25	12	0.03	260.00	2383.00	6940	20230524	-57.20	2650	20231031	12.08	5440	-45.40	20240205	2945	0.85	20240527	6210	-52.17	20230531	2650	12.08	20231031	4.59	N	271830	100	29 억	80424	N	N	N	N
10	20240530	161115	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	-10	5	-0.33	383141225	128402	81.74	3020	3040	2970	3905	2105	3005	2983.92	0.38	-31527	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	883	11.52	1.26	12	0.44	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2945	1.70	20240527	6480	-53.78	20230530	2650	13.02	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
11	20240530	151115	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2975	-30	5	-1.00	359716380	120531	76.73	3020	3040	2970	3905	2105	3005	2984.43	0.38	-26288	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	877	11.44	1.25	12	0.41	260.00	2383.00	6940	20230524	-57.13	2650	20231031	12.26	5440	-45.31	20240205	2945	1.02	20240527	6480	-54.09	20230530	2650	12.26	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
12	20240530	141114	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2975	-30	5	-1.00	305029050	102189	65.05	3020	3040	2970	3905	2105	3005	2984.95	0.38	-24367	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	877	11.44	1.25	12	0.35	260.00	2383.00	6940	20230524	-57.13	2650	20231031	12.26	5440	-45.31	20240205	2945	1.02	20240527	6480	-54.09	20230530	2650	12.26	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
13	20240530	131117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	-10	5	-0.33	283017995	94816	60.36	3020	3040	2970	3905	2105	3005	2984.92	0.38	-22982	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	883	11.52	1.26	12	0.32	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2945	1.70	20240527	6480	-53.78	20230530	2650	13.02	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
14	20240530	121113	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2980	-25	5	-0.83	257204095	86165	54.85	3020	3040	2970	3905	2105	3005	2985.02	0.38	-24840	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	879	11.46	1.25	12	0.29	260.00	2383.00	6940	20230524	-57.06	2650	20231031	12.45	5440	-45.22	20240205	2945	1.19	20240527	6480	-54.01	20230530	2650	12.45	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
15	20240530	111115	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2990	-15	5	-0.50	175583580	58787	37.42	3020	3040	2970	3905	2105	3005	2986.78	0.38	-19660	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	882	11.50	1.25	12	0.20	260.00	2383.00	6940	20230524	-56.92	2650	20231031	12.83	5440	-45.04	20240205	2945	1.53	20240527	6480	-53.86	20230530	2650	12.83	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
16	20240530	101118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2980	-25	5	-0.83	131488025	44002	28.01	3020	3040	2970	3905	2105	3005	2988.23	0.38	-23224	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	879	11.46	1.25	12	0.15	260.00	2383.00	6940	20230524	-57.06	2650	20231031	12.45	5440	-45.22	20240205	2945	1.19	20240527	6480	-54.01	20230530	2650	12.45	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
17	20240530	091115	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3000	-5	5	-0.17	18973050	6291	4.00	3020	3040	3000	3905	2105	3005	3015.90	0.38	-4166	3085	3045	3015	2975	2945	3040	2970	29	900	100	1860	5	1	29490202	885	11.54	1.26	12	0.02	260.00	2383.00	6940	20230524	-56.77	2650	20231031	13.21	5440	-44.85	20240205	2945	1.87	20240527	6480	-53.70	20230530	2650	13.21	20231031	4.63	N	271830	100	29 억	111798	N	N	N	N
18	20240529	161106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3005	0	3	0.00	472455305	156880	86.75	3005	3055	2985	3905	2105	3005	3011.57	0.36	8035	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	886	11.56	1.26	12	0.53	260.00	2383.00	6940	20230524	-56.70	2650	20231031	13.40	5440	-44.76	20240205	2945	2.04	20240527	6480	-53.63	20230530	2650	13.40	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
19	20240529	151105	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	-10	5	-0.33	453380100	150519	83.24	3005	3055	2985	3905	2105	3005	3012.11	0.36	7657	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	883	11.52	1.26	12	0.51	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2945	1.70	20240527	6480	-53.78	20230530	2650	13.02	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
20	20240529	141106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3010	5	2	0.17	318125955	105504	58.34	3005	3055	2985	3905	2105	3005	3015.30	0.36	7524	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	888	11.58	1.26	12	0.36	260.00	2383.00	6940	20230524	-56.63	2650	20231031	13.58	5440	-44.67	20240205	2945	2.21	20240527	6480	-53.55	20230530	2650	13.58	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
21	20240529	131108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3005	0	3	0.00	302889260	100446	55.55	3005	3055	2985	3905	2105	3005	3015.44	0.36	7906	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	886	11.56	1.26	12	0.34	260.00	2383.00	6940	20230524	-56.70	2650	20231031	13.40	5440	-44.76	20240205	2945	2.04	20240527	6480	-53.63	20230530	2650	13.40	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
22	20240529	121107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3015	10	2	0.33	271352130	89961	49.75	3005	3055	2985	3905	2105	3005	3016.33	0.36	6264	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	889	11.60	1.27	12	0.31	260.00	2383.00	6940	20230524	-56.56	2650	20231031	13.77	5440	-44.58	20240205	2945	2.38	20240527	6480	-53.47	20230530	2650	13.77	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
23	20240529	111108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3045	40	2	1.33	222408585	73753	40.78	3005	3055	2985	3905	2105	3005	3015.59	0.36	6942	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	898	11.71	1.28	12	0.25	260.00	2383.00	6940	20230524	-56.12	2650	20231031	14.91	5440	-44.03	20240205	2945	3.40	20240527	6480	-53.01	20230530	2650	14.91	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
24	20240529	101101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3045	40	2	1.33	160937540	53409	29.53	3005	3055	2985	3905	2105	3005	3013.30	0.36	2722	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	898	11.71	1.28	12	0.18	260.00	2383.00	6940	20230524	-56.12	2650	20231031	14.91	5440	-44.03	20240205	2945	3.40	20240527	6480	-53.01	20230530	2650	14.91	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
25	20240529	091102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2985	-20	5	-0.67	79151210	26381	14.59	3005	3020	2985	3905	2105	3005	3000.31	0.36	-516	3125	3065	3020	2960	2915	3095	2990	29	900	100	1860	5	1	29490202	880	11.48	1.25	12	0.09	260.00	2383.00	6940	20230524	-56.99	2650	20231031	12.64	5440	-45.13	20240205	2945	1.36	20240527	6480	-53.94	20230530	2650	12.64	20231031	4.65	N	271830	100	29 억	104916	N	N	N	N
26	20240528	161058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3005	25	2	0.84	543863240	180806	82.06	2985	3080	2975	3870	2090	2980	3007.99	0.29	16906	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	886	11.56	1.26	12	0.61	260.00	2383.00	6940	20230524	-56.70	2650	20231031	13.40	5440	-44.76	20240205	2945	2.04	20240527	6480	-53.63	20230530	2650	13.40	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
27	20240528	151101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3005	25	2	0.84	532522040	177034	80.35	2985	3080	2975	3870	2090	2980	3008.02	0.29	16542	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	886	11.56	1.26	12	0.60	260.00	2383.00	6940	20230524	-56.70	2650	20231031	13.40	5440	-44.76	20240205	2945	2.04	20240527	6480	-53.63	20230530	2650	13.40	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
28	20240528	141103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	15	2	0.50	423135420	140636	63.83	2985	3080	2975	3870	2090	2980	3008.73	0.29	14984	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	883	11.52	1.26	12	0.48	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2945	1.70	20240527	6480	-53.78	20230530	2650	13.02	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
29	20240528	131058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3000	20	2	0.67	319811535	106123	48.16	2985	3080	2975	3870	2090	2980	3013.59	0.29	13795	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	885	11.54	1.26	12	0.36	260.00	2383.00	6940	20230524	-56.77	2650	20231031	13.21	5440	-44.85	20240205	2945	1.87	20240527	6480	-53.70	20230530	2650	13.21	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
30	20240528	121059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3040	60	2	2.01	293898670	97523	44.26	2985	3080	2975	3870	2090	2980	3013.63	0.29	16281	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	897	11.69	1.28	12	0.33	260.00	2383.00	6940	20230524	-56.20	2650	20231031	14.72	5440	-44.12	20240205	2945	3.23	20240527	6480	-53.09	20230530	2650	14.72	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
31	20240528	111043	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3045	65	2	2.18	264509555	87813	39.85	2985	3080	2975	3870	2090	2980	3012.19	0.29	18119	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	898	11.71	1.28	12	0.30	260.00	2383.00	6940	20230524	-56.12	2650	20231031	14.91	5440	-44.03	20240205	2945	3.40	20240527	6480	-53.01	20230530	2650	14.91	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
32	20240528	101059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3000	20	2	0.67	120275670	40049	18.18	2985	3040	2975	3870	2090	2980	3003.21	0.29	2499	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	885	11.54	1.26	12	0.14	260.00	2383.00	6940	20230524	-56.77	2650	20231031	13.21	5440	-44.85	20240205	2945	1.87	20240527	6480	-53.70	20230530	2650	13.21	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
33	20240528	091102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3025	45	2	1.51	47212005	15709	7.13	2985	3040	2975	3870	2090	2980	3005.41	0.29	2757	3090	3035	2990	2935	2890	3012	2912	29	890	100	1840	5	1	29490202	892	11.63	1.27	12	0.05	260.00	2383.00	6940	20230524	-56.41	2650	20231031	14.15	5440	-44.39	20240205	2945	2.72	20240527	6480	-53.32	20230530	2650	14.15	20231031	4.65	N	271830	100	29 억	84080	N	N	N	N
34	20240527	161045	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2980	-90	5	-2.93	644169040	215703	150.78	3010	3045	2945	3990	2150	3070	2986.38	0.25	10135	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	879	11.46	1.25	12	0.73	260.00	2383.00	6940	20230524	-57.06	2650	20231031	12.45	5440	-45.22	20240205	2945	1.19	20240527	6480	-54.01	20230530	2650	12.45	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
35	20240527	151101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2985	-85	5	-2.77	630935605	211262	147.68	3010	3045	2945	3990	2150	3070	2986.51	0.25	8610	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	880	11.48	1.25	12	0.72	260.00	2383.00	6940	20230524	-56.99	2650	20231031	12.64	5440	-45.13	20240205	2945	1.36	20240527	6480	-53.94	20230530	2650	12.64	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
36	20240527	141058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2975	-95	5	-3.09	528453890	176669	123.50	3010	3045	2950	3990	2150	3070	2991.21	0.25	-5474	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	877	11.44	1.25	12	0.60	260.00	2383.00	6940	20230524	-57.13	2650	20231031	12.26	5440	-45.31	20240205	2950	0.85	20240527	6480	-54.09	20230530	2650	12.26	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
37	20240527	131058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2970	-100	5	-3.26	433276680	144508	101.01	3010	3045	2950	3990	2150	3070	2998.29	0.25	-8048	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	876	11.42	1.25	12	0.49	260.00	2383.00	6940	20230524	-57.20	2650	20231031	12.08	5440	-45.40	20240205	2950	0.68	20240527	6480	-54.17	20230530	2650	12.08	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
38	20240527	121057	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2990	-80	5	-2.61	302615685	100523	70.27	3010	3045	2985	3990	2150	3070	3010.41	0.25	-4291	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	882	11.50	1.25	12	0.34	260.00	2383.00	6940	20230524	-56.92	2650	20231031	12.83	5440	-45.04	20240205	2985	0.17	20240527	6480	-53.86	20230530	2650	12.83	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
39	20240527	111057	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	2995	-75	5	-2.44	253250010	84034	58.74	3010	3045	2990	3990	2150	3070	3013.66	0.25	-3449	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	883	11.52	1.26	12	0.28	260.00	2383.00	6940	20230524	-56.84	2650	20231031	13.02	5440	-44.94	20240205	2990	0.17	20240527	6480	-53.78	20230530	2650	13.02	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
40	20240527	101055	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3020	-50	5	-1.63	217937370	72284	50.53	3010	3045	2990	3990	2150	3070	3015.02	0.25	-2637	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	891	11.62	1.27	12	0.25	260.00	2383.00	6940	20230524	-56.48	2650	20231031	13.96	5440	-44.49	20240205	2990	1.00	20240527	6480	-53.40	20230530	2650	13.96	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
41	20240527	091057	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3040	-30	5	-0.98	59996565	19881	13.90	3010	3045	3010	3990	2150	3070	3017.78	0.25	3882	3166	3117	3086	3037	3006	3102	3022	29	920	100	1900	5	1	29490202	897	11.69	1.28	12	0.07	260.00	2383.00	6940	20230524	-56.20	2650	20231031	14.72	5440	-44.12	20240205	3010	1.00	20240527	6480	-53.09	20230530	2650	14.72	20231031	4.74	N	271830	100	29 억	73945	N	N	N	N
42	20240524	160956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-80	5	-2.54	431898235	140487	75.92	3115	3135	3055	4095	2205	3150	3074.24	0.33	-26138	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	905	11.81	1.29	12	0.48	260.00	2383.00	6940	20230524	-55.76	2650	20231031	15.85	5440	-43.57	20240205	3055	0.49	20240524	6940	-55.76	20230524	2650	15.85	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
43	20240524	150957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-80	5	-2.54	426691970	138789	75.01	3115	3135	3055	4095	2205	3150	3074.34	0.33	-25757	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	905	11.81	1.29	12	0.47	260.00	2383.00	6940	20230524	-55.76	2650	20231031	15.85	5440	-43.57	20240205	3055	0.49	20240524	6940	-55.76	20230524	2650	15.85	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
44	20240524	141003	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-80	5	-2.54	343001745	111441	60.23	3115	3135	3060	4095	2205	3150	3077.81	0.33	-21990	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	905	11.81	1.29	12	0.38	260.00	2383.00	6940	20230524	-55.76	2650	20231031	15.85	5440	-43.57	20240205	3060	0.33	20240524	6940	-55.76	20230524	2650	15.85	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
45	20240524	130958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	-70	5	-2.22	323591755	105121	56.81	3115	3135	3060	4095	2205	3150	3078.21	0.33	-20315	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	908	11.85	1.29	12	0.36	260.00	2383.00	6940	20230524	-55.62	2650	20231031	16.23	5440	-43.38	20240205	3060	0.65	20240524	6940	-55.62	20230524	2650	16.23	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
46	20240524	121000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-80	5	-2.54	242929145	78834	42.60	3115	3135	3060	4095	2205	3150	3081.44	0.33	-18096	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	905	11.81	1.29	12	0.27	260.00	2383.00	6940	20230524	-55.76	2650	20231031	15.85	5440	-43.57	20240205	3060	0.33	20240524	6940	-55.76	20230524	2650	15.85	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
47	20240524	110957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-80	5	-2.54	208765980	67718	36.60	3115	3135	3060	4095	2205	3150	3082.77	0.33	-16237	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	905	11.81	1.29	12	0.23	260.00	2383.00	6940	20230524	-55.76	2650	20231031	15.85	5440	-43.57	20240205	3060	0.33	20240524	6940	-55.76	20230524	2650	15.85	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
48	20240524	101004	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3090	-60	5	-1.90	142038920	46040	24.88	3115	3135	3060	4095	2205	3150	3084.98	0.33	-7690	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	911	11.88	1.30	12	0.16	260.00	2383.00	6940	20230524	-55.48	2650	20231031	16.60	5440	-43.20	20240205	3060	0.98	20240524	6940	-55.48	20230524	2650	16.60	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
49	20240524	090959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3095	-55	5	-1.75	43286780	13936	7.53	3115	3135	3080	4095	2205	3150	3105.79	0.33	-4811	3233	3191	3128	3086	3023	3212	3107	29	945	100	1950	5	1	29490202	913	11.90	1.30	12	0.05	260.00	2383.00	6940	20230524	-55.40	2650	20231031	16.79	5440	-43.11	20240205	3065	0.98	20240521	6940	-55.40	20230524	2650	16.79	20231031	4.75	N	271830	100	29 억	98289	N	N	N	N
50	20240523	160956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3150	75	2	2.44	575953200	184731	144.85	3105	3170	3065	3995	2155	3075	3117.79	0.27	18915	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	929	12.12	1.32	12	0.63	260.00	2383.00	6940	20230524	-54.61	2650	20231031	18.87	5440	-42.10	20240205	3065	2.77	20240523	6940	-54.61	20230524	2650	18.87	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
51	20240523	150959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3115	40	2	1.30	510795335	163842	128.47	3105	3170	3065	3995	2155	3075	3117.61	0.27	16811	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	919	11.98	1.31	12	0.56	260.00	2383.00	6940	20230524	-55.12	2650	20231031	17.55	5440	-42.74	20240205	3065	1.63	20240523	6940	-55.12	20230524	2650	17.55	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
52	20240523	141002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3135	60	2	1.95	393686855	126481	99.17	3105	3170	3065	3995	2155	3075	3112.62	0.27	17881	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	925	12.06	1.32	12	0.43	260.00	2383.00	6940	20230524	-54.83	2650	20231031	18.30	5440	-42.37	20240205	3065	2.28	20240523	6940	-54.83	20230524	2650	18.30	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
53	20240523	131001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3130	55	2	1.79	333167495	107189	84.05	3105	3170	3065	3995	2155	3075	3108.22	0.27	17337	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	923	12.04	1.31	12	0.36	260.00	2383.00	6940	20230524	-54.90	2650	20231031	18.11	5440	-42.46	20240205	3065	2.12	20240523	6940	-54.90	20230524	2650	18.11	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
54	20240523	120957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3120	45	2	1.46	300406375	96738	75.85	3105	3170	3065	3995	2155	3075	3105.36	0.27	23031	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	920	12.00	1.31	12	0.33	260.00	2383.00	6940	20230524	-55.04	2650	20231031	17.74	5440	-42.65	20240205	3065	1.79	20240523	6940	-55.04	20230524	2650	17.74	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
55	20240523	110954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3155	80	2	2.60	259321060	83595	65.55	3105	3170	3065	3995	2155	3075	3102.11	0.27	26006	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	930	12.13	1.32	12	0.28	260.00	2383.00	6940	20230524	-54.54	2650	20231031	19.06	5440	-42.00	20240205	3065	2.94	20240523	6940	-54.54	20230524	2650	19.06	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
56	20240523	100958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3095	20	2	0.65	114929640	37253	29.21	3105	3110	3065	3995	2155	3075	3085.11	0.27	7586	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	913	11.90	1.30	12	0.13	260.00	2383.00	6940	20230524	-55.40	2650	20231031	16.79	5440	-43.11	20240205	3065	0.98	20240523	6940	-55.40	20230524	2650	16.79	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
57	20240523	091002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3080	5	2	0.16	20989325	6805	5.34	3105	3105	3070	3995	2155	3075	3084.40	0.27	-2551	3161	3117	3091	3047	3021	3110	3040	29	920	100	1900	5	1	29490202	908	11.85	1.29	12	0.02	260.00	2383.00	6940	20230524	-55.62	2650	20231031	16.23	5440	-43.38	20240205	3065	0.49	20240521	6940	-55.62	20230524	2650	16.23	20231031	4.79	N	271830	100	29 억	79398	N	N	N	N
58	20240522	160947	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	0	3	0.00	390196800	126430	65.40	3075	3135	3065	3995	2155	3075	3086.27	0.25	4764	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	907	11.83	1.29	12	0.43	260.00	2383.00	6940	20230524	-55.69	2650	20231031	16.04	5440	-43.47	20240205	3065	0.33	20240522	6940	-55.69	20230524	2650	16.04	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
59	20240522	150954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3085	10	2	0.33	342030535	110780	57.31	3075	3135	3065	3995	2155	3075	3087.48	0.25	7563	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	910	11.87	1.29	12	0.38	260.00	2383.00	6940	20230524	-55.55	2650	20231031	16.42	5440	-43.29	20240205	3065	0.65	20240522	6940	-55.55	20230524	2650	16.42	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
60	20240522	140955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-5	5	-0.16	240241530	77758	40.22	3075	3135	3065	3995	2155	3075	3089.61	0.25	10370	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	905	11.81	1.29	12	0.26	260.00	2383.00	6940	20230524	-55.76	2650	20231031	15.85	5440	-43.57	20240205	3065	0.16	20240522	6940	-55.76	20230524	2650	15.85	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
61	20240522	130952	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3085	10	2	0.33	209704165	67828	35.09	3075	3135	3070	3995	2155	3075	3091.70	0.25	12616	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	910	11.87	1.29	12	0.23	260.00	2383.00	6940	20230524	-55.55	2650	20231031	16.42	5440	-43.29	20240205	3065	0.65	20240521	6940	-55.55	20230524	2650	16.42	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
62	20240522	121110	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3085	10	2	0.33	164891150	53286	27.56	3075	3135	3070	3995	2155	3075	3094.46	0.25	2738	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	910	11.87	1.29	12	0.18	260.00	2383.00	6940	20230524	-55.55	2650	20231031	16.42	5440	-43.29	20240205	3065	0.65	20240521	6940	-55.55	20230524	2650	16.42	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
63	20240522	110957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3110	35	2	1.14	129486200	41846	21.65	3075	3135	3070	3995	2155	3075	3094.35	0.25	1923	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	917	11.96	1.31	12	0.14	260.00	2383.00	6940	20230524	-55.19	2650	20231031	17.36	5440	-42.83	20240205	3065	1.47	20240521	6940	-55.19	20230524	2650	17.36	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
64	20240522	100954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	0	3	0.00	98480190	31814	16.46	3075	3135	3070	3995	2155	3075	3095.50	0.25	591	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	907	11.83	1.29	12	0.11	260.00	2383.00	6940	20230524	-55.69	2650	20231031	16.04	5440	-43.47	20240205	3065	0.33	20240521	6940	-55.69	20230524	2650	16.04	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
65	20240522	090956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3085	10	2	0.33	14970930	4864	2.52	3075	3095	3070	3995	2155	3075	3077.91	0.25	-732	3228	3151	3108	3031	2988	3130	3010	29	920	100	1900	5	1	29490202	910	11.87	1.29	12	0.02	260.00	2383.00	6940	20230524	-55.55	2650	20231031	16.42	5440	-43.29	20240205	3065	0.65	20240521	6940	-55.55	20230524	2650	16.42	20231031	4.72	N	271830	100	29 억	74206	N	N	N	N
66	20240521	160940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3075	-100	5	-3.15	596595955	192448	104.83	3150	3185	3065	4125	2225	3175	3100.06	0.26	-3356	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	907	11.83	1.29	12	0.65	260.00	2383.00	6940	20230524	-55.69	2650	20231031	16.04	5440	-43.47	20240205	3065	0.33	20240521	6940	-55.69	20230524	2650	16.04	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
67	20240521	150950	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3070	-105	5	-3.31	572330900	184545	100.52	3150	3185	3065	4125	2225	3175	3101.31	0.26	-2286	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	905	11.81	1.29	12	0.63	260.00	2383.00	6940	20230524	-55.76	2650	20231031	15.85	5440	-43.57	20240205	3065	0.16	20240521	6940	-55.76	20230524	2650	15.85	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
68	20240521	140951	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3095	-80	5	-2.52	405950905	130456	71.06	3150	3185	3090	4125	2225	3175	3111.78	0.26	-5555	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	913	11.90	1.30	12	0.44	260.00	2383.00	6940	20230524	-55.40	2650	20231031	16.79	5440	-43.11	20240205	3090	0.16	20240521	6940	-55.40	20230524	2650	16.79	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
69	20240521	130950	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3110	-65	5	-2.05	355917200	114322	62.27	3150	3185	3090	4125	2225	3175	3113.29	0.26	-4308	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	917	11.96	1.31	12	0.39	260.00	2383.00	6940	20230524	-55.19	2650	20231031	17.36	5440	-42.83	20240205	3090	0.65	20240521	6940	-55.19	20230524	2650	17.36	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
70	20240521	120948	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3110	-65	5	-2.05	291715360	93596	50.98	3150	3185	3090	4125	2225	3175	3116.75	0.26	-5509	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	917	11.96	1.31	12	0.32	260.00	2383.00	6940	20230524	-55.19	2650	20231031	17.36	5440	-42.83	20240205	3090	0.65	20240521	6940	-55.19	20230524	2650	17.36	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
71	20240521	110948	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3115	-60	5	-1.89	168008030	53673	29.24	3150	3185	3105	4125	2225	3175	3130.22	0.26	-3610	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	919	11.98	1.31	12	0.18	260.00	2383.00	6940	20230524	-55.12	2650	20231031	17.55	5440	-42.74	20240205	3095	0.65	20240520	6940	-55.12	20230524	2650	17.55	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
72	20240521	100949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3140	-35	5	-1.10	106914650	34069	18.56	3150	3185	3120	4125	2225	3175	3138.18	0.26	-2929	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	926	12.08	1.32	12	0.12	260.00	2383.00	6940	20230524	-54.76	2650	20231031	18.49	5440	-42.28	20240205	3095	1.45	20240520	6940	-54.76	20230524	2650	18.49	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
73	20240521	090945	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3165	-10	5	-0.31	15467430	4896	2.67	3150	3185	3140	4125	2225	3175	3159.20	0.26	-1763	3295	3235	3165	3105	3035	3200	3070	29	950	100	1960	5	1	29490202	933	12.17	1.33	12	0.02	260.00	2383.00	6940	20230524	-54.39	2650	20231031	19.43	5440	-41.82	20240205	3095	2.26	20240520	6940	-54.39	20230524	2650	19.43	20231031	4.57	N	271830	100	29 억	75383	N	N	N	N
74	20240517	160951	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3190	-30	5	-0.93	526714180	166129	74.60	3225	3230	3150	4185	2255	3220	3170.51	0.31	-12863	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	941	12.27	1.34	12	0.56	260.00	2383.00	6940	20230524	-54.03	2650	20231031	20.38	5440	-41.36	20240205	3100	2.90	20240419	6940	-54.03	20230524	2650	20.38	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
75	20240517	150954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3185	-35	5	-1.09	485479215	153146	68.77	3225	3230	3150	4185	2255	3220	3170.04	0.31	-11065	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	939	12.25	1.34	12	0.52	260.00	2383.00	6940	20230524	-54.11	2650	20231031	20.19	5440	-41.45	20240205	3100	2.74	20240419	6940	-54.11	20230524	2650	20.19	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
76	20240517	140946	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3165	-55	5	-1.71	466669080	147226	66.11	3225	3230	3150	4185	2255	3220	3169.75	0.31	-7342	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	933	12.17	1.33	12	0.50	260.00	2383.00	6940	20230524	-54.39	2650	20231031	19.43	5440	-41.82	20240205	3100	2.10	20240419	6940	-54.39	20230524	2650	19.43	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
77	20240517	130939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3170	-50	5	-1.55	432760415	136545	61.31	3225	3230	3150	4185	2255	3220	3169.36	0.31	-6043	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	935	12.19	1.33	12	0.46	260.00	2383.00	6940	20230524	-54.32	2650	20231031	19.62	5440	-41.73	20240205	3100	2.26	20240419	6940	-54.32	20230524	2650	19.62	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
78	20240517	120939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3185	-35	5	-1.09	414358210	130743	58.71	3225	3230	3150	4185	2255	3220	3169.26	0.31	-6260	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	939	12.25	1.34	12	0.44	260.00	2383.00	6940	20230524	-54.11	2650	20231031	20.19	5440	-41.45	20240205	3100	2.74	20240419	6940	-54.11	20230524	2650	20.19	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
79	20240517	110938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3195	-25	5	-0.78	381940720	120547	54.13	3225	3230	3150	4185	2255	3220	3168.40	0.31	-5073	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	942	12.29	1.34	12	0.41	260.00	2383.00	6940	20230524	-53.96	2650	20231031	20.57	5440	-41.27	20240205	3100	3.06	20240419	6940	-53.96	20230524	2650	20.57	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
80	20240517	100933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3170	-50	5	-1.55	328009280	103560	46.50	3225	3230	3150	4185	2255	3220	3167.34	0.31	-4212	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	935	12.19	1.33	12	0.35	260.00	2383.00	6940	20230524	-54.32	2650	20231031	19.62	5440	-41.73	20240205	3100	2.26	20240419	6940	-54.32	20230524	2650	19.62	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
81	20240517	090940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3185	-35	5	-1.09	23649750	7411	3.33	3225	3230	3170	4185	2255	3220	3191.17	0.31	-4365	3376	3297	3246	3167	3116	3272	3142	29	965	100	1990	5	1	29490202	939	12.25	1.34	12	0.03	260.00	2383.00	6940	20230524	-54.11	2650	20231031	20.19	5440	-41.45	20240205	3100	2.74	20240419	6940	-54.11	20230524	2650	20.19	20231031	4.45	N	271830	100	29 억	92616	N	N	N	N
82	20240516	160931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3220	-75	5	-2.28	718567490	221194	214.15	3325	3325	3195	4280	2310	3295	3248.65	0.30	5348	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	950	12.38	1.35	12	0.75	260.00	2383.00	6940	20230524	-53.60	2650	20231031	21.51	5440	-40.81	20240205	3100	3.87	20240419	6940	-53.60	20230524	2650	21.51	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
83	20240516	150930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3230	-65	5	-1.97	706200765	217356	210.44	3325	3325	3195	4280	2310	3295	3249.05	0.30	5085	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	953	12.42	1.36	12	0.74	260.00	2383.00	6940	20230524	-53.46	2650	20231031	21.89	5440	-40.62	20240205	3100	4.19	20240419	6940	-53.46	20230524	2650	21.89	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
84	20240516	140936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3240	-55	5	-1.67	624000460	191857	185.75	3325	3325	3195	4280	2310	3295	3252.42	0.30	3278	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	955	12.46	1.36	12	0.65	260.00	2383.00	6940	20230524	-53.31	2650	20231031	22.26	5440	-40.44	20240205	3100	4.52	20240419	6940	-53.31	20230524	2650	22.26	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
85	20240516	130930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3220	-75	5	-2.28	554571145	170332	164.91	3325	3325	3195	4280	2310	3295	3255.82	0.30	5724	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	950	12.38	1.35	12	0.58	260.00	2383.00	6940	20230524	-53.60	2650	20231031	21.51	5440	-40.81	20240205	3100	3.87	20240419	6940	-53.60	20230524	2650	21.51	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
86	20240516	120928	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3240	-55	5	-1.67	420762710	128644	124.55	3325	3325	3230	4280	2310	3295	3270.75	0.30	-4106	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	955	12.46	1.36	12	0.44	260.00	2383.00	6940	20230524	-53.31	2650	20231031	22.26	5440	-40.44	20240205	3100	4.52	20240419	6940	-53.31	20230524	2650	22.26	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
87	20240516	110926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3255	-40	5	-1.21	309484355	94352	91.35	3325	3325	3250	4280	2310	3295	3280.10	0.30	-4738	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	960	12.52	1.37	12	0.32	260.00	2383.00	6940	20230524	-53.10	2650	20231031	22.83	5440	-40.17	20240205	3100	5.00	20240419	6940	-53.10	20230524	2650	22.83	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
88	20240516	100930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3290	-5	5	-0.15	174656530	53073	51.38	3325	3325	3280	4280	2310	3295	3290.87	0.30	4481	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	970	12.65	1.38	12	0.18	260.00	2383.00	6940	20230524	-52.59	2650	20231031	24.15	5440	-39.52	20240205	3100	6.13	20240419	6940	-52.59	20230524	2650	24.15	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
89	20240516	090930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3295	0	3	0.00	28178100	8546	8.27	3325	3325	3285	4280	2310	3295	3297.23	0.30	975	3441	3367	3311	3237	3181	3405	3275	29	985	100	2040	5	1	29490202	972	12.67	1.38	12	0.03	260.00	2383.00	6940	20230524	-52.52	2650	20231031	24.34	5440	-39.43	20240205	3100	6.29	20240419	6940	-52.52	20230524	2650	24.34	20231031	4.47	N	271830	100	29 억	87268	N	N	N	N
90	20240514	160941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3295	10	2	0.30	340185715	103086	85.07	3255	3385	3255	4270	2300	3285	3300.08	0.28	5403	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	972	12.67	1.38	12	0.35	260.00	2383.00	6940	20230524	-52.52	2650	20231031	24.34	5440	-39.43	20240205	3100	6.29	20240419	6940	-52.52	20230524	2650	24.34	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
91	20240514	150943	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3290	5	2	0.15	312473705	94659	78.11	3255	3385	3255	4270	2300	3285	3301.05	0.28	5587	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	970	12.65	1.38	12	0.32	260.00	2383.00	6940	20230524	-52.59	2650	20231031	24.15	5440	-39.52	20240205	3100	6.13	20240419	6940	-52.59	20230524	2650	24.15	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
92	20240514	140942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3315	30	2	0.91	254175115	76969	63.52	3255	3385	3255	4270	2300	3285	3302.31	0.28	5070	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	978	12.75	1.39	12	0.26	260.00	2383.00	6940	20230524	-52.23	2650	20231031	25.09	5440	-39.06	20240205	3100	6.94	20240419	6940	-52.23	20230524	2650	25.09	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
93	20240514	130944	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3310	25	2	0.76	224804425	68096	56.19	3255	3385	3255	4270	2300	3285	3301.29	0.28	6687	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	976	12.73	1.39	12	0.23	260.00	2383.00	6940	20230524	-52.31	2650	20231031	24.91	5440	-39.15	20240205	3100	6.77	20240419	6940	-52.31	20230524	2650	24.91	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
94	20240514	120940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3305	20	2	0.61	184802175	56013	46.22	3255	3385	3255	4270	2300	3285	3299.27	0.28	9383	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	975	12.71	1.39	12	0.19	260.00	2383.00	6940	20230524	-52.38	2650	20231031	24.72	5440	-39.25	20240205	3100	6.61	20240419	6940	-52.38	20230524	2650	24.72	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
95	20240514	110941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3315	30	2	0.91	157711805	47794	39.44	3255	3385	3255	4270	2300	3285	3299.82	0.28	12938	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	978	12.75	1.39	12	0.16	260.00	2383.00	6940	20230524	-52.23	2650	20231031	25.09	5440	-39.06	20240205	3100	6.94	20240419	6940	-52.23	20230524	2650	25.09	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
96	20240514	100938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3315	30	2	0.91	114340385	34673	28.61	3255	3385	3255	4270	2300	3285	3297.68	0.28	11845	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	978	12.75	1.39	12	0.12	260.00	2383.00	6940	20230524	-52.23	2650	20231031	25.09	5440	-39.06	20240205	3100	6.94	20240419	6940	-52.23	20230524	2650	25.09	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
97	20240514	090939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3380	95	2	2.89	74789305	22758	18.78	3255	3385	3255	4270	2300	3285	3286.29	0.28	11636	3371	3327	3306	3262	3241	3317	3252	29	985	100	2030	5	1	29490202	997	13.00	1.42	12	0.08	260.00	2383.00	6940	20230524	-51.30	2650	20231031	27.55	5440	-37.87	20240205	3100	9.03	20240419	6940	-51.30	20230524	2650	27.55	20231031	4.48	N	271830	100	29 억	81803	N	N	N	N
98	20240513	160938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3285	-65	5	-1.94	393717725	119154	164.04	3320	3350	3285	4355	2345	3350	3304.48	0.21	18695	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	969	12.63	1.38	12	0.40	260.00	2383.00	6940	20230524	-52.67	2650	20231031	23.96	5440	-39.61	20240205	3100	5.97	20240419	6940	-52.67	20230524	2650	23.96	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
99	20240513	150941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3300	-50	5	-1.49	345099755	104371	143.68	3320	3350	3290	4355	2345	3350	3306.47	0.21	16694	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	973	12.69	1.38	12	0.35	260.00	2383.00	6940	20230524	-52.45	2650	20231031	24.53	5440	-39.34	20240205	3100	6.45	20240419	6940	-52.45	20230524	2650	24.53	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
100	20240513	140941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3320	-30	5	-0.90	236480500	71465	98.38	3320	3350	3295	4355	2345	3350	3309.04	0.21	8407	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	979	12.77	1.39	12	0.24	260.00	2383.00	6940	20230524	-52.16	2650	20231031	25.28	5440	-38.97	20240205	3100	7.10	20240419	6940	-52.16	20230524	2650	25.28	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
101	20240513	130934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3310	-40	5	-1.19	208610190	63047	86.79	3320	3350	3295	4355	2345	3350	3308.80	0.21	8144	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	976	12.73	1.39	12	0.21	260.00	2383.00	6940	20230524	-52.31	2650	20231031	24.91	5440	-39.15	20240205	3100	6.77	20240419	6940	-52.31	20230524	2650	24.91	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
102	20240513	120939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3330	-20	5	-0.60	186644005	56437	77.70	3320	3350	3295	4355	2345	3350	3307.12	0.21	5443	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	982	12.81	1.40	12	0.19	260.00	2383.00	6940	20230524	-52.02	2650	20231031	25.66	5440	-38.79	20240205	3100	7.42	20240419	6940	-52.02	20230524	2650	25.66	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
103	20240513	110938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3300	-50	5	-1.49	134434990	40648	55.96	3320	3350	3295	4355	2345	3350	3307.30	0.21	5052	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	973	12.69	1.38	12	0.14	260.00	2383.00	6940	20230524	-52.45	2650	20231031	24.53	5440	-39.34	20240205	3100	6.45	20240419	6940	-52.45	20230524	2650	24.53	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
104	20240513	100936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3325	-25	5	-0.75	95271235	28791	39.64	3320	3350	3295	4355	2345	3350	3309.06	0.21	5061	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	981	12.79	1.40	12	0.10	260.00	2383.00	6940	20230524	-52.09	2650	20231031	25.47	5440	-38.88	20240205	3100	7.26	20240419	6940	-52.09	20230524	2650	25.47	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
105	20240513	090940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3340	-10	5	-0.30	9172225	2744	3.78	3320	3350	3320	4355	2345	3350	3342.65	0.21	-126	3430	3390	3360	3320	3290	3375	3305	29	1005	100	2070	5	1	29490202	985	12.85	1.40	12	0.01	260.00	2383.00	6940	20230524	-51.87	2650	20231031	26.04	5440	-38.60	20240205	3100	7.74	20240419	6940	-51.87	20230524	2650	26.04	20231031	4.51	N	271830	100	29 억	63037	N	N	N	N
106	20240510	160911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3350	-10	5	-0.30	242524485	72278	45.82	3365	3400	3330	4365	2355	3360	3355.43	0.22	-1232	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	988	12.88	1.41	12	0.25	260.00	2383.00	6940	20230524	-51.73	2650	20231031	26.42	5440	-38.42	20240205	3100	8.06	20240419	6940	-51.73	20230524	2650	26.42	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
107	20240510	150919	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3335	-25	5	-0.74	224555525	66903	42.41	3365	3400	3330	4365	2355	3360	3356.43	0.22	-505	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	983	12.83	1.40	12	0.23	260.00	2383.00	6940	20230524	-51.95	2650	20231031	25.85	5440	-38.69	20240205	3100	7.58	20240419	6940	-51.95	20230524	2650	25.85	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
108	20240510	140921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3350	-10	5	-0.30	179677550	53454	33.88	3365	3400	3335	4365	2355	3360	3361.35	0.22	3387	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	988	12.88	1.41	12	0.18	260.00	2383.00	6940	20230524	-51.73	2650	20231031	26.42	5440	-38.42	20240205	3100	8.06	20240419	6940	-51.73	20230524	2650	26.42	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
109	20240510	130913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3345	-15	5	-0.45	161740780	48084	30.48	3365	3400	3335	4365	2355	3360	3363.72	0.22	2527	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	986	12.87	1.40	12	0.16	260.00	2383.00	6940	20230524	-51.80	2650	20231031	26.23	5440	-38.51	20240205	3100	7.90	20240419	6940	-51.80	20230524	2650	26.23	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
110	20240510	120907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3350	-10	5	-0.30	122398300	36316	23.02	3365	3400	3350	4365	2355	3360	3370.40	0.22	1779	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	988	12.88	1.41	12	0.12	260.00	2383.00	6940	20230524	-51.73	2650	20231031	26.42	5440	-38.42	20240205	3100	8.06	20240419	6940	-51.73	20230524	2650	26.42	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
111	20240510	110913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3365	5	2	0.15	111405020	33044	20.95	3365	3400	3350	4365	2355	3360	3371.45	0.22	1637	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	992	12.94	1.41	12	0.11	260.00	2383.00	6940	20230524	-51.51	2650	20231031	26.98	5440	-38.14	20240205	3100	8.55	20240419	6940	-51.51	20230524	2650	26.98	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
112	20240510	100911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3385	25	2	0.74	72104455	21346	13.53	3365	3400	3360	4365	2355	3360	3377.98	0.22	3004	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	998	13.02	1.42	12	0.07	260.00	2383.00	6940	20230524	-51.22	2650	20231031	27.74	5440	-37.78	20240205	3100	9.19	20240419	6940	-51.22	20230524	2650	27.74	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
113	20240510	090914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3395	35	2	1.04	15433280	4570	2.90	3365	3400	3365	4365	2355	3360	3377.48	0.22	1326	3483	3421	3388	3326	3293	3405	3310	29	1005	100	2080	5	1	29490202	1001	13.06	1.42	12	0.02	260.00	2383.00	6940	20230524	-51.08	2650	20231031	28.11	5440	-37.59	20240205	3100	9.52	20240419	6940	-51.08	20230524	2650	28.11	20231031	4.56	N	271830	100	29 억	65154	N	N	N	N
114	20240509	160932	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3360	-55	5	-1.61	533640770	157468	111.46	3415	3450	3355	4435	2395	3415	3388.92	0.33	-31863	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	991	12.92	1.41	12	0.53	260.00	2383.00	6940	20230524	-51.59	2650	20231031	26.79	5440	-38.24	20240205	3100	8.39	20240419	6940	-51.59	20230524	2650	26.79	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
115	20240509	150930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3360	-55	5	-1.61	516200540	152278	107.79	3415	3450	3355	4435	2395	3415	3389.86	0.33	-30628	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	991	12.92	1.41	12	0.52	260.00	2383.00	6940	20230524	-51.59	2650	20231031	26.79	5440	-38.24	20240205	3100	8.39	20240419	6940	-51.59	20230524	2650	26.79	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
116	20240509	140828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3370	-45	5	-1.32	398889920	117443	83.13	3415	3450	3365	4435	2395	3415	3396.46	0.33	-14317	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	994	12.96	1.41	12	0.40	260.00	2383.00	6940	20230524	-51.44	2650	20231031	27.17	5440	-38.05	20240205	3100	8.71	20240419	6940	-51.44	20230524	2650	27.17	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
117	20240509	130914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3405	-10	5	-0.29	300035575	88185	62.42	3415	3450	3370	4435	2395	3415	3402.34	0.33	2222	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	1004	13.10	1.43	12	0.30	260.00	2383.00	6940	20230524	-50.94	2650	20231031	28.49	5440	-37.41	20240205	3100	9.84	20240419	6940	-50.94	20230524	2650	28.49	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
118	20240509	120911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3395	-20	5	-0.59	274406550	80661	57.10	3415	3450	3370	4435	2395	3415	3401.97	0.33	5412	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	1001	13.06	1.42	12	0.27	260.00	2383.00	6940	20230524	-51.08	2650	20231031	28.11	5440	-37.59	20240205	3100	9.52	20240419	6940	-51.08	20230524	2650	28.11	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
119	20240509	110859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3385	-30	5	-0.88	230104750	67587	47.84	3415	3450	3370	4435	2395	3415	3404.57	0.33	8029	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	998	13.02	1.42	12	0.23	260.00	2383.00	6940	20230524	-51.22	2650	20231031	27.74	5440	-37.78	20240205	3100	9.19	20240419	6940	-51.22	20230524	2650	27.74	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
120	20240509	100902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3410	-5	5	-0.15	136270830	39918	28.26	3415	3450	3390	4435	2395	3415	3413.77	0.33	10257	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	1006	13.12	1.43	12	0.14	260.00	2383.00	6940	20230524	-50.86	2650	20231031	28.68	5440	-37.32	20240205	3100	10.00	20240419	6940	-50.86	20230524	2650	28.68	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
121	20240509	090859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3425	10	2	0.29	27938940	8171	5.78	3415	3450	3405	4435	2395	3415	3419.28	0.33	-3511	3498	3456	3433	3391	3368	3477	3412	29	1020	100	2110	5	1	29490202	1010	13.17	1.44	12	0.03	260.00	2383.00	6940	20230524	-50.65	2650	20231031	29.25	5440	-37.04	20240205	3100	10.48	20240419	6940	-50.65	20230524	2650	29.25	20231031	4.62	N	271830	100	29 억	97015	N	N	N	N
122	20240508	160852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3415	-35	5	-1.01	480508255	140122	81.94	3410	3475	3410	4485	2415	3450	3429.23	0.19	42794	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1007	13.13	1.43	12	0.48	260.00	2383.00	6940	20230524	-50.79	2650	20231031	28.87	5440	-37.22	20240205	3100	10.16	20240419	6940	-50.79	20230524	2650	28.87	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
123	20240508	150858	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3420	-30	5	-0.87	465094670	135616	79.31	3410	3475	3410	4485	2415	3450	3429.50	0.19	41193	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1009	13.15	1.44	12	0.46	260.00	2383.00	6940	20230524	-50.72	2650	20231031	29.06	5440	-37.13	20240205	3100	10.32	20240419	6940	-50.72	20230524	2650	29.06	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
124	20240508	140852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3435	-15	5	-0.43	410705090	119726	70.01	3410	3475	3410	4485	2415	3450	3430.38	0.19	36289	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1013	13.21	1.44	12	0.41	260.00	2383.00	6940	20230524	-50.50	2650	20231031	29.62	5440	-36.86	20240205	3100	10.81	20240419	6940	-50.50	20230524	2650	29.62	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
125	20240508	130850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3425	-25	5	-0.72	392342750	114358	66.88	3410	3475	3410	4485	2415	3450	3430.83	0.19	34847	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1010	13.17	1.44	12	0.39	260.00	2383.00	6940	20230524	-50.65	2650	20231031	29.25	5440	-37.04	20240205	3100	10.48	20240419	6940	-50.65	20230524	2650	29.25	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
126	20240508	120848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3435	-15	5	-0.43	343938995	100230	58.61	3410	3475	3410	4485	2415	3450	3431.50	0.19	30005	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1013	13.21	1.44	12	0.34	260.00	2383.00	6940	20230524	-50.50	2650	20231031	29.62	5440	-36.86	20240205	3100	10.81	20240419	6940	-50.50	20230524	2650	29.62	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
127	20240508	110928	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3435	-15	5	-0.43	274881105	80123	46.86	3410	3475	3410	4485	2415	3450	3430.74	0.19	27301	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1013	13.21	1.44	12	0.27	260.00	2383.00	6940	20230524	-50.50	2650	20231031	29.62	5440	-36.86	20240205	3100	10.81	20240419	6940	-50.50	20230524	2650	29.62	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
128	20240508	100859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3420	-30	5	-0.87	228156140	66537	38.91	3410	3475	3410	4485	2415	3450	3429.01	0.19	22192	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1009	13.15	1.44	12	0.23	260.00	2383.00	6940	20230524	-50.72	2650	20231031	29.06	5440	-37.13	20240205	3100	10.32	20240419	6940	-50.72	20230524	2650	29.06	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
129	20240508	090903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3475	25	2	0.72	96891185	28323	16.56	3410	3475	3410	4485	2415	3450	3420.94	0.19	13732	3513	3481	3458	3426	3403	3470	3415	29	1035	100	2130	5	1	29490202	1025	13.37	1.46	12	0.10	260.00	2383.00	6940	20230524	-49.93	2650	20231031	31.13	5440	-36.12	20240205	3100	12.10	20240419	6940	-49.93	20230524	2650	31.13	20231031	4.63	N	271830	100	29 억	55198	N	N	N	N
130	20240503	160918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3430	-10	5	-0.29	347033645	101582	65.17	3440	3465	3400	4470	2410	3440	3416.29	0.17	-17440	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1012	13.19	1.44	12	0.34	260.00	2383.00	6940	20230524	-50.58	2650	20231031	29.43	5440	-36.95	20240205	3100	10.65	20240419	6940	-50.58	20230524	2650	29.43	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
131	20240503	150918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3420	-20	5	-0.58	310617480	90933	58.33	3440	3465	3400	4470	2410	3440	3415.89	0.17	-16265	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1009	13.15	1.44	12	0.31	260.00	2383.00	6940	20230524	-50.72	2650	20231031	29.06	5440	-37.13	20240205	3100	10.32	20240419	6940	-50.72	20230524	2650	29.06	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
132	20240503	140920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3440	0	3	0.00	280650475	82154	52.70	3440	3465	3400	4470	2410	3440	3416.15	0.17	-15286	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1014	13.23	1.44	12	0.28	260.00	2383.00	6940	20230524	-50.43	2650	20231031	29.81	5440	-36.76	20240205	3100	10.97	20240419	6940	-50.43	20230524	2650	29.81	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
133	20240503	130920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3430	-10	5	-0.29	263511160	77137	49.48	3440	3465	3400	4470	2410	3440	3416.14	0.17	-14805	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1012	13.19	1.44	12	0.26	260.00	2383.00	6940	20230524	-50.58	2650	20231031	29.43	5440	-36.95	20240205	3100	10.65	20240419	6940	-50.58	20230524	2650	29.43	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
134	20240503	120916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3405	-35	5	-1.02	229036370	67060	43.02	3440	3465	3400	4470	2410	3440	3415.39	0.17	-14026	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1004	13.10	1.43	12	0.23	260.00	2383.00	6940	20230524	-50.94	2650	20231031	28.49	5440	-37.41	20240205	3100	9.84	20240419	6940	-50.94	20230524	2650	28.49	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
135	20240503	110916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3410	-30	5	-0.87	194648905	56960	36.54	3440	3465	3400	4470	2410	3440	3417.29	0.17	-13765	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1006	13.12	1.43	12	0.19	260.00	2383.00	6940	20230524	-50.86	2650	20231031	28.68	5440	-37.32	20240205	3100	10.00	20240419	6940	-50.86	20230524	2650	28.68	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
136	20240503	100912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3405	-35	5	-1.02	134027130	39201	25.15	3440	3465	3400	4470	2410	3440	3418.97	0.17	-15440	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1004	13.10	1.43	12	0.13	260.00	2383.00	6940	20230524	-50.94	2650	20231031	28.49	5440	-37.41	20240205	3100	9.84	20240419	6940	-50.94	20230524	2650	28.49	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
137	20240503	090909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3445	5	2	0.15	15664830	4555	2.92	3440	3465	3430	4470	2410	3440	3439.04	0.17	-2131	3553	3496	3428	3371	3303	3525	3400	29	1030	100	2130	5	1	29490202	1016	13.25	1.45	12	0.02	260.00	2383.00	6940	20230524	-50.36	2650	20231031	30.00	5440	-36.67	20240205	3100	11.13	20240419	6940	-50.36	20230524	2650	30.00	20231031	4.65	N	271830	100	29 억	50307	N	N	N	N
138	20240502	160903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3440	10	2	0.29	532031400	155307	118.12	3365	3485	3360	4455	2405	3430	3425.05	0.13	6058	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1014	13.23	1.44	12	0.53	260.00	2383.00	6940	20230524	-50.43	2650	20231031	29.81	5440	-36.76	20240205	3100	10.97	20240419	6940	-50.43	20230524	2650	29.81	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N
139	20240502	150909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3420	-10	5	-0.29	494891330	144501	109.90	3365	3485	3360	4455	2405	3430	3424.83	0.13	7271	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1009	13.15	1.44	12	0.49	260.00	2383.00	6940	20230524	-50.72	2650	20231031	29.06	5440	-37.13	20240205	3100	10.32	20240419	6940	-50.72	20230524	2650	29.06	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N
140	20240502	140904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3435	5	2	0.15	459097695	134051	101.95	3365	3485	3360	4455	2405	3430	3424.80	0.13	12986	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1013	13.21	1.44	12	0.45	260.00	2383.00	6940	20230524	-50.50	2650	20231031	29.62	5440	-36.86	20240205	3100	10.81	20240419	6940	-50.50	20230524	2650	29.62	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N
141	20240502	130901	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3440	10	2	0.29	405669575	118488	90.12	3365	3485	3360	4455	2405	3430	3423.72	0.13	17691	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1014	13.23	1.44	12	0.40	260.00	2383.00	6940	20230524	-50.43	2650	20231031	29.81	5440	-36.76	20240205	3100	10.97	20240419	6940	-50.43	20230524	2650	29.81	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N
142	20240502	120859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3450	20	2	0.58	292879050	85747	65.22	3365	3450	3360	4455	2405	3430	3415.62	0.13	18541	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1017	13.27	1.45	12	0.29	260.00	2383.00	6940	20230524	-50.29	2650	20231031	30.19	5440	-36.58	20240205	3100	11.29	20240419	6940	-50.29	20230524	2650	30.19	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N
143	20240502	110858	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3430	0	3	0.00	209884160	61572	46.83	3365	3445	3360	4455	2405	3430	3408.76	0.13	13472	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1012	13.19	1.44	12	0.21	260.00	2383.00	6940	20230524	-50.58	2650	20231031	29.43	5440	-36.95	20240205	3100	10.65	20240419	6940	-50.58	20230524	2650	29.43	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N
144	20240502	100857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3420	-10	5	-0.29	102581945	30098	22.89	3365	3445	3360	4455	2405	3430	3408.26	0.13	5063	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1009	13.15	1.44	12	0.10	260.00	2383.00	6940	20230524	-50.72	2650	20231031	29.06	5440	-37.13	20240205	3100	10.32	20240419	6940	-50.72	20230524	2650	29.06	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N
145	20240502	090856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	3405	-25	5	-0.73	9544850	2828	2.15	3365	3405	3360	4455	2405	3430	3375.12	0.13	150	3513	3471	3428	3386	3343	3450	3365	29	1025	100	2120	5	1	29490202	1004	13.10	1.43	12	0.01	260.00	2383.00	6940	20230524	-50.94	2650	20231031	28.49	5440	-37.41	20240205	3100	9.84	20240419	6940	-50.94	20230524	2650	28.49	20231031	4.65	N	271830	100	29 억	37781	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History