KissMeData/083310/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	160711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	-120	5	-0.68	1417911620	81251	84.66	17450	17580	17400	22750	12270	17520	17451.01	3.79	-10307	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3099	5.79	1.14	12	0.46	3003.00	15323.00	35150	20230904	-50.50	15700	20230710	10.83	24450	-28.83	20240223	16970	2.53	20240523	35150	-50.50	20230904	15700	10.83	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
3	20240531	150707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17420	-100	5	-0.57	1247433930	71457	74.45	17450	17580	17400	22750	12270	17520	17457.13	3.79	-8516	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3103	5.80	1.14	12	0.40	3003.00	15323.00	35150	20230904	-50.44	15700	20230710	10.96	24450	-28.75	20240223	16970	2.65	20240523	35150	-50.44	20230904	15700	10.96	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
4	20240531	140707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17440	-80	5	-0.46	1066089230	61054	63.61	17450	17580	17400	22750	12270	17520	17461.41	3.79	-7444	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3106	5.81	1.14	12	0.34	3003.00	15323.00	35150	20230904	-50.38	15700	20230710	11.08	24450	-28.67	20240223	16970	2.77	20240523	35150	-50.38	20230904	15700	11.08	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
5	20240531	130712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17430	-90	5	-0.51	953450760	54593	56.88	17450	17580	17400	22750	12270	17520	17464.71	3.79	-6420	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3104	5.80	1.14	12	0.31	3003.00	15323.00	35150	20230904	-50.41	15700	20230710	11.02	24450	-28.71	20240223	16970	2.71	20240523	35150	-50.41	20230904	15700	11.02	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
6	20240531	120715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17460	-60	5	-0.34	863774750	49452	51.53	17450	17580	17400	22750	12270	17520	17466.93	3.79	-6285	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3110	5.81	1.14	12	0.28	3003.00	15323.00	35150	20230904	-50.33	15700	20230710	11.21	24450	-28.59	20240223	16970	2.89	20240523	35150	-50.33	20230904	15700	11.21	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
7	20240531	110711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17490	-30	5	-0.17	749969550	42933	44.73	17450	17580	17400	22750	12270	17520	17468.37	3.79	-7105	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3115	5.82	1.14	12	0.24	3003.00	15323.00	35150	20230904	-50.24	15700	20230710	11.40	24450	-28.47	20240223	16970	3.06	20240523	35150	-50.24	20230904	15700	11.40	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
8	20240531	100713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17490	-30	5	-0.17	625741750	35825	37.33	17450	17580	17400	22750	12270	17520	17466.62	3.79	-6062	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3115	5.82	1.14	12	0.20	3003.00	15323.00	35150	20230904	-50.24	15700	20230710	11.40	24450	-28.47	20240223	16970	3.06	20240523	35150	-50.24	20230904	15700	11.40	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
9	20240531	090710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17520	0	3	0.00	143913690	8240	8.59	17450	17580	17410	22750	12270	17520	17465.25	3.79	822	17993	17756	17473	17236	16953	17875	17355	89	5230	500	12260	10	1	17810033	3120	5.83	1.14	12	0.05	3003.00	15323.00	35150	20230904	-50.16	15700	20230710	11.59	24450	-28.34	20240223	16970	3.24	20240523	35150	-50.16	20230904	15700	11.59	20230710	4.46	N	083310	500	89 억	674642	N	N	0	N	N
10	20240530	160707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17520	30	2	0.17	1661421050	95198	70.27	17430	17710	17190	22700	12250	17490	17452.04	3.71	13038	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3120	5.83	1.14	12	0.53	3003.00	15323.00	35150	20230904	-50.16	15700	20230710	11.59	24450	-28.34	20240223	16970	3.24	20240523	35150	-50.16	20230904	15700	11.59	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
11	20240530	150709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17610	120	2	0.69	1524649540	87399	64.51	17430	17710	17190	22700	12250	17490	17444.65	3.71	12494	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3136	5.86	1.15	12	0.49	3003.00	15323.00	35150	20230904	-49.90	15700	20230710	12.17	24450	-27.98	20240223	16970	3.77	20240523	35150	-49.90	20230904	15700	12.17	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
12	20240530	140708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17630	140	2	0.80	1258759870	72321	53.38	17430	17710	17190	22700	12250	17490	17405.06	3.71	9713	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3140	5.87	1.15	12	0.41	3003.00	15323.00	35150	20230904	-49.84	15700	20230710	12.29	24450	-27.89	20240223	16970	3.89	20240523	35150	-49.84	20230904	15700	12.29	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
13	20240530	130709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17520	30	2	0.17	940725080	54242	40.04	17430	17600	17190	22700	12250	17490	17342.84	3.71	5393	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3120	5.83	1.14	12	0.30	3003.00	15323.00	35150	20230904	-50.16	15700	20230710	11.59	24450	-28.34	20240223	16970	3.24	20240523	35150	-50.16	20230904	15700	11.59	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
14	20240530	120708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17480	-10	5	-0.06	850362790	49059	36.21	17430	17600	17190	22700	12250	17490	17333.15	3.71	3625	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3113	5.82	1.14	12	0.28	3003.00	15323.00	35150	20230904	-50.27	15700	20230710	11.34	24450	-28.51	20240223	16970	3.01	20240523	35150	-50.27	20230904	15700	11.34	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
15	20240530	110709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17360	-130	5	-0.74	688297500	39766	29.35	17430	17500	17190	22700	12250	17490	17308.24	3.71	1728	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3092	5.78	1.13	12	0.22	3003.00	15323.00	35150	20230904	-50.61	15700	20230710	10.57	24450	-29.00	20240223	16970	2.30	20240523	35150	-50.61	20230904	15700	10.57	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
16	20240530	100709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17260	-230	5	-1.32	558213880	32256	23.81	17430	17500	17190	22700	12250	17490	17305.16	3.71	-2476	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3074	5.75	1.13	12	0.18	3003.00	15323.00	35150	20230904	-50.90	15700	20230710	9.94	24450	-29.41	20240223	16970	1.71	20240523	35150	-50.90	20230904	15700	9.94	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
17	20240530	090709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17380	-110	5	-0.63	60506430	3477	2.57	17430	17500	17310	22700	12250	17490	17399.30	3.71	-647	17976	17732	17606	17362	17236	17670	17300	89	5210	500	12240	10	1	17810033	3095	5.79	1.13	12	0.02	3003.00	15323.00	35150	20230904	-50.55	15700	20230710	10.70	24450	-28.92	20240223	16970	2.42	20240523	35150	-50.55	20230904	15700	10.70	20230710	4.49	N	083310	500	89 억	660028	N	N	11	N	N
18	20240529	160702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17490	-130	5	-0.74	2376844490	134398	90.17	17840	17850	17480	22900	12340	17620	17685.38	3.65	10276	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3115	5.82	1.14	12	0.75	3003.00	15323.00	35150	20230904	-50.24	15700	20230710	11.40	24450	-28.47	20240223	16970	3.06	20240523	35150	-50.24	20230904	15700	11.40	20230710	4.46	N	083310	500	89 억	649725	N	N	11	N	N
19	20240529	150701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17520	-100	5	-0.57	2250894120	127205	85.35	17840	17850	17480	22900	12340	17620	17695.01	3.65	10074	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3120	5.83	1.14	12	0.71	3003.00	15323.00	35150	20230904	-50.16	15700	20230710	11.59	24450	-28.34	20240223	16970	3.24	20240523	35150	-50.16	20230904	15700	11.59	20230710	4.46	N	083310	500	89 억	649725	N	N	322	N	N
20	20240529	140701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17600	-20	5	-0.11	1981303850	111838	75.04	17840	17850	17480	22900	12340	17620	17715.84	3.65	8926	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3135	5.86	1.15	12	0.63	3003.00	15323.00	35150	20230904	-49.93	15700	20230710	12.10	24450	-28.02	20240223	16970	3.71	20240523	35150	-49.93	20230904	15700	12.10	20230710	4.46	N	083310	500	89 억	649725	N	N	322	N	N
21	20240529	130704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17680	60	2	0.34	1707227210	96247	64.58	17840	17850	17630	22900	12340	17620	17737.98	3.65	9055	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3149	5.89	1.15	12	0.54	3003.00	15323.00	35150	20230904	-49.70	15700	20230710	12.61	24450	-27.69	20240223	16970	4.18	20240523	35150	-49.70	20230904	15700	12.61	20230710	4.46	N	083310	500	89 억	649725	N	N	322	N	N
22	20240529	120707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17640	20	2	0.11	1600875380	90232	60.54	17840	17850	17630	22900	12340	17620	17741.77	3.65	9135	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3142	5.87	1.15	12	0.51	3003.00	15323.00	35150	20230904	-49.82	15700	20230710	12.36	24450	-27.85	20240223	16970	3.95	20240523	35150	-49.82	20230904	15700	12.36	20230710	4.46	N	083310	500	89 억	649725	N	N	322	N	N
23	20240529	110704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17750	130	2	0.74	1371715620	77296	51.86	17840	17850	17630	22900	12340	17620	17746.27	3.65	11141	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3161	5.91	1.16	12	0.43	3003.00	15323.00	35150	20230904	-49.50	15700	20230710	13.06	24450	-27.40	20240223	16970	4.60	20240523	35150	-49.50	20230904	15700	13.06	20230710	4.46	N	083310	500	89 억	649725	N	N	322	N	N
24	20240529	100703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17770	150	2	0.85	962627630	54289	36.43	17840	17850	17630	22900	12340	17620	17731.54	3.65	7930	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3165	5.92	1.16	12	0.30	3003.00	15323.00	35150	20230904	-49.45	15700	20230710	13.18	24450	-27.32	20240223	16970	4.71	20240523	35150	-49.45	20230904	15700	13.18	20230710	4.46	N	083310	500	89 억	649725	N	N	322	N	N
25	20240529	090659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17750	130	2	0.74	174848120	9857	6.61	17840	17850	17630	22900	12340	17620	17738.47	3.65	-1121	18033	17826	17493	17286	16953	17930	17390	89	5280	500	12330	10	1	17810033	3161	5.91	1.16	12	0.06	3003.00	15323.00	35150	20230904	-49.50	15700	20230710	13.06	24450	-27.40	20240223	16970	4.60	20240523	35150	-49.50	20230904	15700	13.06	20230710	4.46	N	083310	500	89 억	649725	N	N	322	N	N
26	20240528	160658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17620	380	2	2.20	2599448580	148240	99.41	17200	17700	17160	22400	12070	17240	17535.37	3.59	9614	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3138	5.87	1.15	12	0.83	3003.00	15323.00	35150	20230904	-49.87	15700	20230710	12.23	24450	-27.93	20240223	16970	3.83	20240523	35150	-49.87	20230904	15700	12.23	20230710	4.52	N	083310	500	89 억	639604	N	N	322	N	N
27	20240528	150701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17620	380	2	2.20	2516316240	143522	96.24	17200	17700	17160	22400	12070	17240	17532.74	3.59	10018	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3138	5.87	1.15	12	0.81	3003.00	15323.00	35150	20230904	-49.87	15700	20230710	12.23	24450	-27.93	20240223	16970	3.83	20240523	35150	-49.87	20230904	15700	12.23	20230710	4.52	N	083310	500	89 억	639604	N	N	0	N	N
28	20240528	140702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17600	360	2	2.09	2343888130	133725	89.67	17200	17700	17160	22400	12070	17240	17527.81	3.59	9320	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3135	5.86	1.15	12	0.75	3003.00	15323.00	35150	20230904	-49.93	15700	20230710	12.10	24450	-28.02	20240223	16970	3.71	20240523	35150	-49.93	20230904	15700	12.10	20230710	4.52	N	083310	500	89 억	639604	N	N	0	N	N
29	20240528	130658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17620	380	2	2.20	2170301960	123860	83.06	17200	17700	17160	22400	12070	17240	17522.36	3.59	7853	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3138	5.87	1.15	12	0.70	3003.00	15323.00	35150	20230904	-49.87	15700	20230710	12.23	24450	-27.93	20240223	16970	3.83	20240523	35150	-49.87	20230904	15700	12.23	20230710	4.52	N	083310	500	89 억	639604	N	N	0	N	N
30	20240528	120659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17630	390	2	2.26	2032388840	116036	77.81	17200	17700	17160	22400	12070	17240	17515.30	3.59	6124	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3140	5.87	1.15	12	0.65	3003.00	15323.00	35150	20230904	-49.84	15700	20230710	12.29	24450	-27.89	20240223	16970	3.89	20240523	35150	-49.84	20230904	15700	12.29	20230710	4.52	N	083310	500	89 억	639604	N	N	0	N	N
31	20240528	110643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17660	420	2	2.44	1774196290	101393	67.99	17200	17700	17160	22400	12070	17240	17498.37	3.59	6990	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3145	5.88	1.15	12	0.57	3003.00	15323.00	35150	20230904	-49.76	15700	20230710	12.48	24450	-27.77	20240223	16970	4.07	20240523	35150	-49.76	20230904	15700	12.48	20230710	4.52	N	083310	500	89 억	639604	N	N	0	N	N
32	20240528	100659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17690	450	2	2.61	1481751880	84825	56.88	17200	17700	17160	22400	12070	17240	17468.51	3.59	5662	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3151	5.89	1.15	12	0.48	3003.00	15323.00	35150	20230904	-49.67	15700	20230710	12.68	24450	-27.65	20240223	16970	4.24	20240523	35150	-49.67	20230904	15700	12.68	20230710	4.52	N	083310	500	89 억	639604	N	N	0	N	N
33	20240528	090701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17340	100	2	0.58	251449470	14574	9.77	17200	17380	17160	22400	12070	17240	17253.35	3.59	3442	17633	17436	17283	17086	16933	17360	17010	89	5160	500	12060	10	1	17810033	3088	5.77	1.13	12	0.08	3003.00	15323.00	35150	20230904	-50.67	15700	20230710	10.45	24450	-29.08	20240223	16970	2.18	20240523	35150	-50.67	20230904	15700	10.45	20230710	4.52	N	083310	500	89 억	639604	N	N	0	N	N
34	20240527	160649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17240	-210	5	-1.20	2536464200	147301	108.58	17410	17480	17130	22650	12220	17450	17219.29	3.48	19806	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3070	5.74	1.13	12	0.83	3003.00	15323.00	35150	20230904	-50.95	15160	20230518	13.72	24450	-29.49	20240223	16970	1.59	20240523	35150	-50.95	20230904	15700	9.81	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
35	20240527	150700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17220	-230	5	-1.32	2287121250	132822	97.91	17410	17480	17130	22650	12220	17450	17219.42	3.48	16245	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3067	5.73	1.12	12	0.75	3003.00	15323.00	35150	20230904	-51.01	15160	20230518	13.59	24450	-29.57	20240223	16970	1.47	20240523	35150	-51.01	20230904	15700	9.68	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
36	20240527	140658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17200	-250	5	-1.43	1666609940	96755	71.32	17410	17480	17130	22650	12220	17450	17225.02	3.48	-140	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3063	5.73	1.12	12	0.54	3003.00	15323.00	35150	20230904	-51.07	15160	20230518	13.46	24450	-29.65	20240223	16970	1.36	20240523	35150	-51.07	20230904	15700	9.55	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
37	20240527	130657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17190	-260	5	-1.49	1590949780	92350	68.07	17410	17480	17130	22650	12220	17450	17227.36	3.48	-387	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3062	5.72	1.12	12	0.52	3003.00	15323.00	35150	20230904	-51.10	15160	20230518	13.39	24450	-29.69	20240223	16970	1.30	20240523	35150	-51.10	20230904	15700	9.49	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
38	20240527	120658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17180	-270	5	-1.55	1400556010	81269	59.91	17410	17480	17130	22650	12220	17450	17233.55	3.48	-5348	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3060	5.72	1.12	12	0.46	3003.00	15323.00	35150	20230904	-51.12	15160	20230518	13.32	24450	-29.73	20240223	16970	1.24	20240523	35150	-51.12	20230904	15700	9.43	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
39	20240527	110658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17190	-260	5	-1.49	1229838560	71328	52.58	17410	17480	17130	22650	12220	17450	17241.98	3.48	-5253	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3062	5.72	1.12	12	0.40	3003.00	15323.00	35150	20230904	-51.10	15160	20230518	13.39	24450	-29.69	20240223	16970	1.30	20240523	35150	-51.10	20230904	15700	9.49	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
40	20240527	100656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17180	-270	5	-1.55	807381580	46729	34.44	17410	17480	17130	22650	12220	17450	17277.90	3.48	-5500	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3060	5.72	1.12	12	0.26	3003.00	15323.00	35150	20230904	-51.12	15160	20230518	13.32	24450	-29.73	20240223	16970	1.24	20240523	35150	-51.12	20230904	15700	9.43	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
41	20240527	090657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	-50	5	-0.29	89064410	5120	3.77	17410	17450	17350	22650	12220	17450	17395.24	3.48	936	17983	17716	17513	17246	17043	17615	17145	89	5200	500	12210	10	1	17810033	3099	5.79	1.14	12	0.03	3003.00	15323.00	35150	20230904	-50.50	15160	20230518	14.78	24450	-28.83	20240223	16970	2.53	20240523	35150	-50.50	20230904	15700	10.83	20230710	4.58	N	083310	500	89 억	619819	N	N	0	N	N
42	20240524	160623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17450	-100	5	-0.57	2361842430	134374	63.45	17550	17780	17310	22800	12290	17550	17577.10	3.46	1960	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3108	5.81	1.14	12	0.75	3003.00	15323.00	35150	20230904	-50.36	14860	20230517	17.43	24450	-28.63	20240223	16970	2.83	20240523	35150	-50.36	20230904	15700	11.15	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
43	20240524	150622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17490	-60	5	-0.34	2222785820	126410	59.69	17550	17780	17310	22800	12290	17550	17584.02	3.46	2375	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3115	5.82	1.14	12	0.71	3003.00	15323.00	35150	20230904	-50.24	14860	20230517	17.70	24450	-28.47	20240223	16970	3.06	20240523	35150	-50.24	20230904	15700	11.40	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
44	20240524	140625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17580	30	2	0.17	1964873080	111685	52.74	17550	17780	17310	22800	12290	17550	17593.11	3.46	-8	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3131	5.85	1.15	12	0.63	3003.00	15323.00	35150	20230904	-49.99	14860	20230517	18.30	24450	-28.10	20240223	16970	3.59	20240523	35150	-49.99	20230904	15700	11.97	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
45	20240524	130623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17610	60	2	0.34	1711503220	97275	45.93	17550	17780	17310	22800	12290	17550	17594.62	3.46	-1003	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3136	5.86	1.15	12	0.55	3003.00	15323.00	35150	20230904	-49.90	14860	20230517	18.51	24450	-27.98	20240223	16970	3.77	20240523	35150	-49.90	20230904	15700	12.17	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
46	20240524	120624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17660	110	2	0.63	1587920770	90263	42.62	17550	17780	17310	22800	12290	17550	17592.30	3.46	-2029	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3145	5.88	1.15	12	0.51	3003.00	15323.00	35150	20230904	-49.76	14860	20230517	18.84	24450	-27.77	20240223	16970	4.07	20240523	35150	-49.76	20230904	15700	12.48	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
47	20240524	110622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17590	40	2	0.23	1405703880	79938	37.75	17550	17780	17310	22800	12290	17550	17585.06	3.46	-4375	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3133	5.86	1.15	12	0.45	3003.00	15323.00	35150	20230904	-49.96	14860	20230517	18.37	24450	-28.06	20240223	16970	3.65	20240523	35150	-49.96	20230904	15700	12.04	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
48	20240524	100627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17710	160	2	0.91	1064859260	60638	28.63	17550	17780	17310	22800	12290	17550	17560.98	3.46	2871	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3154	5.90	1.16	12	0.34	3003.00	15323.00	35150	20230904	-49.62	14860	20230517	19.18	24450	-27.57	20240223	16970	4.36	20240523	35150	-49.62	20230904	15700	12.80	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
49	20240524	090623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17320	-230	5	-1.31	179274450	10275	4.85	17550	17550	17320	22800	12290	17550	17444.43	3.46	-5224	18136	17842	17406	17112	16676	17990	17260	89	5250	500	12280	10	1	17810033	3085	5.77	1.13	12	0.06	3003.00	15323.00	35150	20230904	-50.73	14860	20230517	16.55	24450	-29.16	20240223	16970	2.06	20240523	35150	-50.73	20230904	15700	10.32	20230710	4.60	N	083310	500	89 억	615931	N	N	77	N	N
50	20240523	160620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17550	360	2	2.09	3684828400	210874	126.17	17190	17700	16970	22300	12040	17190	17474.22	3.37	15125	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3126	5.84	1.15	12	1.18	3003.00	15323.00	35150	20230904	-50.07	14860	20230517	18.10	24450	-28.22	20240223	16970	3.42	20240523	35150	-50.07	20230904	15700	11.78	20230710	4.59	N	083310	500	89 억	600580	N	N	77	N	N
51	20240523	150625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17550	360	2	2.09	3488364920	199680	119.47	17190	17700	16970	22300	12040	17190	17470.23	3.37	13266	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3126	5.84	1.15	12	1.12	3003.00	15323.00	35150	20230904	-50.07	14860	20230517	18.10	24450	-28.22	20240223	16970	3.42	20240523	35150	-50.07	20230904	15700	11.78	20230710	4.59	N	083310	500	89 억	600580	N	N	203	N	N
52	20240523	140626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17680	490	2	2.85	3109196320	178157	106.59	17190	17700	16970	22300	12040	17190	17452.48	3.37	12427	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3149	5.89	1.15	12	1.00	3003.00	15323.00	35150	20230904	-49.70	14860	20230517	18.98	24450	-27.69	20240223	16970	4.18	20240523	35150	-49.70	20230904	15700	12.61	20230710	4.59	N	083310	500	89 억	600580	N	N	203	N	N
53	20240523	130624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17600	410	2	2.39	2789484420	160032	95.75	17190	17690	16970	22300	12040	17190	17431.28	3.37	10957	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3135	5.86	1.15	12	0.90	3003.00	15323.00	35150	20230904	-49.93	14860	20230517	18.44	24450	-28.02	20240223	16970	3.71	20240523	35150	-49.93	20230904	15700	12.10	20230710	4.59	N	083310	500	89 억	600580	N	N	203	N	N
54	20240523	120621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17570	380	2	2.21	2441863900	140314	83.95	17190	17640	16970	22300	12040	17190	17403.35	3.37	9758	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3129	5.85	1.15	12	0.79	3003.00	15323.00	35150	20230904	-50.01	14860	20230517	18.24	24450	-28.14	20240223	16970	3.54	20240523	35150	-50.01	20230904	15700	11.91	20230710	4.59	N	083310	500	89 억	600580	N	N	203	N	N
55	20240523	110620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17570	380	2	2.21	2194275640	126230	75.52	17190	17640	16970	22300	12040	17190	17383.65	3.37	7038	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3129	5.85	1.15	12	0.71	3003.00	15323.00	35150	20230904	-50.01	14860	20230517	18.24	24450	-28.14	20240223	16970	3.54	20240523	35150	-50.01	20230904	15700	11.91	20230710	4.59	N	083310	500	89 억	600580	N	N	203	N	N
56	20240523	100622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17580	390	2	2.27	1517636440	87724	52.49	17190	17600	16970	22300	12040	17190	17300.54	3.37	7730	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3131	5.85	1.15	12	0.49	3003.00	15323.00	35150	20230904	-49.99	14860	20230517	18.30	24450	-28.10	20240223	16970	3.59	20240523	35150	-49.99	20230904	15700	11.97	20230710	4.59	N	083310	500	89 억	600580	N	N	203	N	N
57	20240523	090624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17100	-90	5	-0.52	211069360	12297	7.36	17190	17260	17100	22300	12040	17190	17163.60	3.37	-2819	17716	17452	17306	17042	16896	17380	16970	89	5110	500	12030	10	1	17810033	3046	5.69	1.12	12	0.07	3003.00	15323.00	35150	20230904	-51.35	14860	20230517	15.07	24450	-30.06	20240223	17090	0.06	20240520	35150	-51.35	20230904	15700	8.92	20230710	4.59	N	083310	500	89 억	600580	N	N	203	N	N
58	20240522	160615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17190	-360	5	-2.05	2872942230	166167	60.02	17560	17570	17160	22800	12290	17550	17288.35	3.42	-13127	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3062	5.72	1.12	12	0.93	3003.00	15323.00	35150	20230904	-51.10	14860	20230517	15.68	24450	-29.69	20240223	17090	0.59	20240520	35150	-51.10	20230904	15700	9.49	20230710	4.60	N	083310	500	89 억	608692	N	N	203	N	N
59	20240522	150620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17190	-360	5	-2.05	2672279550	154487	55.80	17560	17570	17160	22800	12290	17550	17296.06	3.42	-12096	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3062	5.72	1.12	12	0.87	3003.00	15323.00	35150	20230904	-51.10	14860	20230517	15.68	24450	-29.69	20240223	17090	0.59	20240520	35150	-51.10	20230904	15700	9.49	20230710	4.60	N	083310	500	89 억	608692	N	N	505	N	N
60	20240522	140621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17180	-370	5	-2.11	2344624930	135415	48.92	17560	17570	17170	22800	12290	17550	17312.55	3.42	-11813	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3060	5.72	1.12	12	0.76	3003.00	15323.00	35150	20230904	-51.12	14860	20230517	15.61	24450	-29.73	20240223	17090	0.53	20240520	35150	-51.12	20230904	15700	9.43	20230710	4.60	N	083310	500	89 억	608692	N	N	505	N	N
61	20240522	130617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17220	-330	5	-1.88	1911019910	110244	39.82	17560	17570	17190	22800	12290	17550	17332.41	3.42	-9828	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3067	5.73	1.12	12	0.62	3003.00	15323.00	35150	20230904	-51.01	14860	20230517	15.88	24450	-29.57	20240223	17090	0.76	20240520	35150	-51.01	20230904	15700	9.68	20230710	4.60	N	083310	500	89 억	608692	N	N	505	N	N
62	20240522	120649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17250	-300	5	-1.71	1665194370	95977	34.67	17560	17570	17190	22800	12290	17550	17347.75	3.42	-7057	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3072	5.74	1.13	12	0.54	3003.00	15323.00	35150	20230904	-50.92	14860	20230517	16.08	24450	-29.45	20240223	17090	0.94	20240520	35150	-50.92	20230904	15700	9.87	20230710	4.60	N	083310	500	89 억	608692	N	N	505	N	N
63	20240522	110621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17350	-200	5	-1.14	996110530	57227	20.67	17560	17570	17280	22800	12290	17550	17403.66	3.42	-4672	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3090	5.78	1.13	12	0.32	3003.00	15323.00	35150	20230904	-50.64	14860	20230517	16.76	24450	-29.04	20240223	17090	1.52	20240520	35150	-50.64	20230904	15700	10.51	20230710	4.60	N	083310	500	89 억	608692	N	N	505	N	N
64	20240522	100620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17350	-200	5	-1.14	697136540	40042	14.46	17560	17570	17280	22800	12290	17550	17406.42	3.42	-4190	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3090	5.78	1.13	12	0.22	3003.00	15323.00	35150	20230904	-50.64	14860	20230517	16.76	24450	-29.04	20240223	17090	1.52	20240520	35150	-50.64	20230904	15700	10.51	20230710	4.60	N	083310	500	89 억	608692	N	N	505	N	N
65	20240522	090619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17410	-140	5	-0.80	183233120	10464	3.78	17560	17570	17400	22800	12290	17550	17506.51	3.42	-5516	18003	17776	17473	17246	16943	17890	17360	89	5250	500	12280	10	1	17810033	3101	5.80	1.14	12	0.06	3003.00	15323.00	35150	20230904	-50.47	14860	20230517	17.16	24450	-28.79	20240223	17090	1.87	20240520	35150	-50.47	20230904	15700	10.89	20230710	4.60	N	083310	500	89 억	608692	N	N	505	N	N
66	20240521	160613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17550	330	2	1.92	4827338290	275605	92.31	17170	17700	17170	22350	12060	17220	17515.28	3.25	27043	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3126	5.84	1.15	12	1.55	3003.00	15323.00	35150	20230904	-50.07	14860	20230517	18.10	24450	-28.22	20240223	17090	2.69	20240520	35150	-50.07	20230904	15700	11.78	20230710	4.75	N	083310	500	89 억	578894	N	N	505	N	N
67	20240521	150618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17540	320	2	1.86	4583025050	261680	87.64	17170	17700	17170	22350	12060	17220	17513.86	3.25	26644	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3124	5.84	1.14	12	1.47	3003.00	15323.00	35150	20230904	-50.10	14860	20230517	18.03	24450	-28.26	20240223	17090	2.63	20240520	35150	-50.10	20230904	15700	11.72	20230710	4.75	N	083310	500	89 억	578894	N	N	1	N	N
68	20240521	140616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17590	370	2	2.15	4170643130	238174	79.77	17170	17700	17170	22350	12060	17220	17510.92	3.25	22986	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3133	5.86	1.15	12	1.34	3003.00	15323.00	35150	20230904	-49.96	14860	20230517	18.37	24450	-28.06	20240223	17090	2.93	20240520	35150	-49.96	20230904	15700	12.04	20230710	4.75	N	083310	500	89 억	578894	N	N	1	N	N
69	20240521	130617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17600	380	2	2.21	3901421980	222862	74.64	17170	17700	17170	22350	12060	17220	17506.01	3.25	17124	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3135	5.86	1.15	12	1.25	3003.00	15323.00	35150	20230904	-49.93	14860	20230517	18.44	24450	-28.02	20240223	17090	2.98	20240520	35150	-49.93	20230904	15700	12.10	20230710	4.75	N	083310	500	89 억	578894	N	N	1	N	N
70	20240521	120617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17620	400	2	2.32	3326778590	190307	63.74	17170	17670	17170	22350	12060	17220	17481.13	3.25	18261	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3138	5.87	1.15	12	1.07	3003.00	15323.00	35150	20230904	-49.87	14860	20230517	18.57	24450	-27.93	20240223	17090	3.10	20240520	35150	-49.87	20230904	15700	12.23	20230710	4.75	N	083310	500	89 억	578894	N	N	1	N	N
71	20240521	110619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17570	350	2	2.03	2836027990	162424	54.40	17170	17670	17170	22350	12060	17220	17460.66	3.25	16246	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3129	5.85	1.15	12	0.91	3003.00	15323.00	35150	20230904	-50.01	14860	20230517	18.24	24450	-28.14	20240223	17090	2.81	20240520	35150	-50.01	20230904	15700	11.91	20230710	4.75	N	083310	500	89 억	578894	N	N	1	N	N
72	20240521	100617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17540	320	2	1.86	1887798350	108526	36.35	17170	17580	17170	22350	12060	17220	17394.91	3.25	9870	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3124	5.84	1.14	12	0.61	3003.00	15323.00	35150	20230904	-50.10	14860	20230517	18.03	24450	-28.26	20240223	17090	2.63	20240520	35150	-50.10	20230904	15700	11.72	20230710	4.75	N	083310	500	89 억	578894	N	N	1	N	N
73	20240521	090613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17240	20	2	0.12	318397230	18438	6.18	17170	17350	17170	22350	12060	17220	17268.56	3.25	3954	18053	17636	17363	16946	16673	17500	16810	89	5130	500	12050	10	1	17810033	3070	5.74	1.13	12	0.10	3003.00	15323.00	35150	20230904	-50.95	14860	20230517	16.02	24450	-29.49	20240223	17090	0.88	20240520	35150	-50.95	20230904	15700	9.81	20230710	4.75	N	083310	500	89 억	578894	N	N	1	N	N
74	20240517	160618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17560	-870	5	-4.72	10870564720	614561	53.48	18230	18360	17150	23950	12910	18430	17688.56	3.01	44544	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3127	5.85	1.15	12	3.45	3003.00	15323.00	35150	20230904	-50.04	14860	20230517	18.17	24450	-28.18	20240223	17150	2.39	20240517	35150	-50.04	20230904	14860	18.17	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
75	20240517	150620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17520	-910	5	-4.94	10519568670	594537	51.74	18230	18360	17150	23950	12910	18430	17693.70	3.01	45477	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3120	5.83	1.14	12	3.34	3003.00	15323.00	35150	20230904	-50.16	14860	20230517	17.90	24450	-28.34	20240223	17150	2.16	20240517	35150	-50.16	20230904	14860	17.90	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
76	20240517	140614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	-1030	5	-5.59	9775301380	551895	48.03	18230	18360	17150	23950	12910	18430	17712.24	3.01	39108	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3099	5.79	1.14	12	3.10	3003.00	15323.00	35150	20230904	-50.50	14860	20230517	17.09	24450	-28.83	20240223	17150	1.46	20240517	35150	-50.50	20230904	14860	17.09	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
77	20240517	130610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17420	-1010	5	-5.48	8709007190	490629	42.70	18230	18360	17150	23950	12910	18430	17750.69	3.01	30883	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3103	5.80	1.14	12	2.75	3003.00	15323.00	35150	20230904	-50.44	14860	20230517	17.23	24450	-28.75	20240223	17150	1.57	20240517	35150	-50.44	20230904	14860	17.23	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
78	20240517	120611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17610	-820	5	-4.45	7792475950	438331	38.15	18230	18360	17150	23950	12910	18430	17777.59	3.01	32690	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3136	5.86	1.15	12	2.46	3003.00	15323.00	35150	20230904	-49.90	14860	20230517	18.51	24450	-27.98	20240223	17150	2.68	20240517	35150	-49.90	20230904	14860	18.51	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
79	20240517	110611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17400	-1030	5	-5.59	6726405600	377520	32.85	18230	18360	17150	23950	12910	18430	17817.33	3.01	24016	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3099	5.79	1.14	12	2.12	3003.00	15323.00	35150	20230904	-50.50	14860	20230517	17.09	24450	-28.83	20240223	17150	1.46	20240517	35150	-50.50	20230904	14860	17.09	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
80	20240517	100607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18250	-180	5	-0.98	1874954700	103210	8.98	18230	18360	18050	23950	12910	18430	18166.38	3.01	11243	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3250	6.08	1.19	12	0.58	3003.00	15323.00	35150	20230904	-48.08	14860	20230517	22.81	24450	-25.36	20240223	18050	1.11	20240517	35150	-48.08	20230904	14860	22.81	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
81	20240517	090611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18230	-200	5	-1.09	391015830	21429	1.86	18230	18360	18220	23950	12910	18430	18246.96	3.01	526	19836	19132	18706	18002	17576	18920	17790	89	5520	500	12900	10	1	17810033	3247	6.07	1.19	12	0.12	3003.00	15323.00	35150	20230904	-48.14	14860	20230517	22.68	24450	-25.44	20240223	18220	0.05	20240517	35150	-48.14	20230904	14860	22.68	20230517	4.86	N	083310	500	89 억	536231	N	N	231	N	N
82	20240516	160607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18430	-1570	5	-7.85	21479965060	1142982	913.98	19200	19410	18280	26000	14000	20000	18793.04	3.00	4093	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3282	6.14	1.20	12	6.42	3003.00	15323.00	35150	20230904	-47.57	14860	20230517	24.02	24450	-24.62	20240223	18280	0.82	20240516	35150	-47.57	20230904	14860	24.02	20230517	4.86	N	083310	500	89 억	534874	N	N	231	N	N
83	20240516	150605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18380	-1620	5	-8.10	20799288170	1106016	884.42	19200	19410	18280	26000	14000	20000	18804.95	3.00	3592	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3273	6.12	1.20	12	6.21	3003.00	15323.00	35150	20230904	-47.71	14860	20230517	23.69	24450	-24.83	20240223	18280	0.55	20240516	35150	-47.71	20230904	14860	23.69	20230517	4.86	N	083310	500	89 억	534874	N	N	319	N	N
84	20240516	140609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18400	-1600	5	-8.00	18694503260	991232	792.64	19200	19410	18370	26000	14000	20000	18859.18	3.00	1208	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3277	6.13	1.20	12	5.57	3003.00	15323.00	35150	20230904	-47.65	14860	20230517	23.82	24450	-24.74	20240223	18370	0.16	20240516	35150	-47.65	20230904	14860	23.82	20230517	4.86	N	083310	500	89 억	534874	N	N	319	N	N
85	20240516	130607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18550	-1450	5	-7.25	16463106320	870387	696.00	19200	19410	18490	26000	14000	20000	18913.96	3.00	156	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3304	6.18	1.21	12	4.89	3003.00	15323.00	35150	20230904	-47.23	14860	20230517	24.83	24450	-24.13	20240223	18490	0.32	20240516	35150	-47.23	20230904	14860	24.83	20230517	4.86	N	083310	500	89 억	534874	N	N	319	N	N
86	20240516	120605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18580	-1420	5	-7.10	14531111290	766122	612.63	19200	19410	18530	26000	14000	20000	18966.30	3.00	3188	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3309	6.19	1.21	12	4.30	3003.00	15323.00	35150	20230904	-47.14	14860	20230517	25.03	24450	-24.01	20240223	18530	0.27	20240516	35150	-47.14	20230904	14860	25.03	20230517	4.86	N	083310	500	89 억	534874	N	N	319	N	N
87	20240516	110604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18560	-1440	5	-7.20	12902452880	678653	542.68	19200	19410	18530	26000	14000	20000	19010.99	3.00	8433	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3306	6.18	1.21	12	3.81	3003.00	15323.00	35150	20230904	-47.20	14860	20230517	24.90	24450	-24.09	20240223	18530	0.16	20240516	35150	-47.20	20230904	14860	24.90	20230517	4.86	N	083310	500	89 억	534874	N	N	319	N	N
88	20240516	100605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19050	-950	5	-4.75	7933018870	414824	331.71	19200	19410	18960	26000	14000	20000	19122.56	3.00	3196	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3393	6.34	1.24	12	2.33	3003.00	15323.00	35150	20230904	-45.80	14860	20230517	28.20	24450	-22.09	20240223	18960	0.47	20240516	35150	-45.80	20230904	14860	28.20	20230517	4.86	N	083310	500	89 억	534874	N	N	319	N	N
89	20240516	090606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19330	-670	5	-3.35	1982125410	103094	82.44	19200	19410	19140	26000	14000	20000	19221.91	3.00	10197	20300	20150	20050	19900	19800	20225	19975	89	6000	500	14000	10	1	17810033	3443	6.44	1.26	12	0.58	3003.00	15323.00	35150	20230904	-45.01	14860	20230517	30.08	24450	-20.94	20240223	19050	1.47	20240118	35150	-45.01	20230904	14860	30.08	20230517	4.86	N	083310	500	89 억	534874	N	N	319	N	N
90	20240514	160612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-100	5	-0.50	1831037380	91389	63.09	19980	20200	19950	26100	14100	20100	20035.74	2.97	6616	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3562	6.66	1.31	12	0.51	3003.00	15323.00	35150	20230904	-43.10	14860	20230517	34.59	24450	-18.20	20240223	19050	4.99	20240118	35150	-43.10	20230904	14860	34.59	20230517	4.76	N	083310	500	89 억	528353	N	N	319	N	N
91	20240514	150615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-100	5	-0.50	1659035680	82784	57.15	19980	20200	19950	26100	14100	20100	20040.53	2.97	6269	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3562	6.66	1.31	12	0.46	3003.00	15323.00	35150	20230904	-43.10	14860	20230517	34.59	24450	-18.20	20240223	19050	4.99	20240118	35150	-43.10	20230904	14860	34.59	20230517	4.76	N	083310	500	89 억	528353	N	N	0	N	N
92	20240514	140613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-50	5	-0.25	1352550020	67475	46.58	19980	20200	19950	26100	14100	20100	20045.20	2.97	3738	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3571	6.68	1.31	12	0.38	3003.00	15323.00	35150	20230904	-42.96	14860	20230517	34.93	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.76	N	083310	500	89 억	528353	N	N	0	N	N
93	20240514	130614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	0	3	0.00	1148382870	57300	39.56	19980	20200	19950	26100	14100	20100	20041.58	2.97	2752	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3580	6.69	1.31	12	0.32	3003.00	15323.00	35150	20230904	-42.82	14860	20230517	35.26	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.76	N	083310	500	89 억	528353	N	N	0	N	N
94	20240514	120611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-50	5	-0.25	977521310	48782	33.68	19980	20200	19950	26100	14100	20100	20038.56	2.97	2302	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3571	6.68	1.31	12	0.27	3003.00	15323.00	35150	20230904	-42.96	14860	20230517	34.93	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.76	N	083310	500	89 억	528353	N	N	0	N	N
95	20240514	110612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-50	5	-0.25	822158410	41030	28.33	19980	20200	19950	26100	14100	20100	20037.98	2.97	1758	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3571	6.68	1.31	12	0.23	3003.00	15323.00	35150	20230904	-42.96	14860	20230517	34.93	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.76	N	083310	500	89 억	528353	N	N	0	N	N
96	20240514	100611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-50	5	-0.25	428935360	21374	14.76	19980	20200	19980	26100	14100	20100	20068.09	2.97	1760	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3571	6.68	1.31	12	0.12	3003.00	15323.00	35150	20230904	-42.96	14860	20230517	34.93	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.76	N	083310	500	89 억	528353	N	N	0	N	N
97	20240514	090611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	0	3	0.00	85027380	4240	2.93	19980	20200	19980	26100	14100	20100	20053.62	2.97	505	20486	20292	20106	19912	19726	20200	19820	89	6000	500	14070	50	1	17810033	3580	6.69	1.31	12	0.02	3003.00	15323.00	35150	20230904	-42.82	14860	20230517	35.26	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.76	N	083310	500	89 억	528353	N	N	0	N	N
98	20240513	160610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-100	5	-0.50	2813067050	140696	110.75	20200	20300	19920	26250	14150	20200	19993.79	2.96	997	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	50	1	17810033	3580	6.69	1.31	12	0.79	3003.00	15323.00	35150	20230904	-42.82	14860	20230517	35.26	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
99	20240513	150613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19970	-230	5	-1.14	2543543780	127263	100.17	20200	20300	19920	26250	14150	20200	19986.49	2.96	-1589	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	10	1	17810033	3557	6.65	1.30	12	0.71	3003.00	15323.00	35150	20230904	-43.19	14860	20230517	34.39	24450	-18.32	20240223	19050	4.83	20240118	35150	-43.19	20230904	14860	34.39	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
100	20240513	140611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19960	-240	5	-1.19	2087636030	104400	82.18	20200	20300	19940	26250	14150	20200	19996.49	2.96	-1166	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	10	1	17810033	3555	6.65	1.30	12	0.59	3003.00	15323.00	35150	20230904	-43.21	14860	20230517	34.32	24450	-18.36	20240223	19050	4.78	20240118	35150	-43.21	20230904	14860	34.32	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
101	20240513	130606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19950	-250	5	-1.24	1870853760	93539	73.63	20200	20300	19940	26250	14150	20200	20000.76	2.96	-1580	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	10	1	17810033	3553	6.64	1.30	12	0.53	3003.00	15323.00	35150	20230904	-43.24	14860	20230517	34.25	24450	-18.40	20240223	19050	4.72	20240118	35150	-43.24	20230904	14860	34.25	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
102	20240513	120611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19970	-230	5	-1.14	1602207040	80077	63.03	20200	20300	19950	26250	14150	20200	20008.30	2.96	-4104	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	10	1	17810033	3557	6.65	1.30	12	0.45	3003.00	15323.00	35150	20230904	-43.19	14860	20230517	34.39	24450	-18.32	20240223	19050	4.83	20240118	35150	-43.19	20230904	14860	34.39	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
103	20240513	110609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-150	5	-0.74	1414344910	70679	55.63	20200	20300	19950	26250	14150	20200	20010.78	2.96	-3817	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	50	1	17810033	3571	6.68	1.31	12	0.40	3003.00	15323.00	35150	20230904	-42.96	14860	20230517	34.93	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
104	20240513	100610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-200	5	-0.99	834906400	41662	32.79	20200	20300	19970	26250	14150	20200	20039.94	2.96	2525	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	50	1	17810033	3562	6.66	1.31	12	0.23	3003.00	15323.00	35150	20230904	-43.10	14860	20230517	34.59	24450	-18.20	20240223	19050	4.99	20240118	35150	-43.10	20230904	14860	34.59	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
105	20240513	090612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	0	3	0.00	114577650	5689	4.48	20200	20200	20050	26250	14150	20200	20140.06	2.96	1599	21033	20616	20383	19966	19733	20500	19850	89	6050	500	14140	50	1	17810033	3598	6.73	1.32	12	0.03	3003.00	15323.00	35150	20230904	-42.53	14860	20230517	35.94	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	14860	35.94	20230517	4.72	N	083310	500	89 억	527082	N	N	0	N	N
106	20240510	160552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	-450	5	-2.18	2566932500	126123	74.48	20750	20800	20150	26800	14500	20650	20353.45	2.99	-6355	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3598	6.73	1.32	12	0.71	3003.00	15323.00	35150	20230904	-42.53	14860	20230517	35.94	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	14860	35.94	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
107	20240510	150558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	-450	5	-2.18	2204663950	108190	63.89	20750	20800	20150	26800	14500	20650	20377.71	2.99	-5968	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3598	6.73	1.32	12	0.61	3003.00	15323.00	35150	20230904	-42.53	14860	20230517	35.94	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	14860	35.94	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
108	20240510	140601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	-300	5	-1.45	1767509200	86592	51.14	20750	20800	20200	26800	14500	20650	20411.92	2.99	-6808	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3624	6.78	1.33	12	0.49	3003.00	15323.00	35150	20230904	-42.11	14860	20230517	36.94	24450	-16.77	20240223	19050	6.82	20240118	35150	-42.11	20230904	14860	36.94	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
109	20240510	130554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	-300	5	-1.45	1650438550	80841	47.74	20750	20800	20200	26800	14500	20650	20415.86	2.99	-6604	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3624	6.78	1.33	12	0.45	3003.00	15323.00	35150	20230904	-42.11	14860	20230517	36.94	24450	-16.77	20240223	19050	6.82	20240118	35150	-42.11	20230904	14860	36.94	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
110	20240510	120553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	-350	5	-1.69	1466614750	71777	42.39	20750	20800	20200	26800	14500	20650	20432.93	2.99	-5805	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3615	6.76	1.32	12	0.40	3003.00	15323.00	35150	20230904	-42.25	14860	20230517	36.61	24450	-16.97	20240223	19050	6.56	20240118	35150	-42.25	20230904	14860	36.61	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
111	20240510	110555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-400	5	-1.94	1300529600	63587	37.55	20750	20800	20200	26800	14500	20650	20452.76	2.99	-5034	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3607	6.74	1.32	12	0.36	3003.00	15323.00	35150	20230904	-42.39	14860	20230517	36.27	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
112	20240510	100555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-150	5	-0.73	730466250	35506	20.97	20750	20800	20400	26800	14500	20650	20573.04	2.99	-7061	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3651	6.83	1.34	12	0.20	3003.00	15323.00	35150	20230904	-41.68	14860	20230517	37.95	24450	-16.16	20240223	19050	7.61	20240118	35150	-41.68	20230904	14860	37.95	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
113	20240510	090555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	50	2	0.24	148839700	7191	4.25	20750	20800	20550	26800	14500	20650	20698.05	2.99	-3936	21083	20866	20683	20466	20283	20975	20575	89	6150	500	14450	50	1	17810033	3687	6.89	1.35	12	0.04	3003.00	15323.00	35150	20230904	-41.11	14860	20230517	39.30	24450	-15.34	20240223	19050	8.66	20240118	35150	-41.11	20230904	14860	39.30	20230517	4.71	N	083310	500	89 억	532392	N	N	0	N	N
114	20240509	160606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20650	100	2	0.49	3483772250	168151	167.51	20550	20900	20500	26700	14400	20550	20718.46	2.95	4609	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3678	6.88	1.35	12	0.94	3003.00	15323.00	35150	20230904	-41.25	14860	20230517	38.96	24450	-15.54	20240223	19050	8.40	20240118	35150	-41.25	20230904	14860	38.96	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
115	20240509	150607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20650	100	2	0.49	3339299400	161159	160.55	20550	20900	20500	26700	14400	20550	20720.83	2.95	4142	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3678	6.88	1.35	12	0.90	3003.00	15323.00	35150	20230904	-41.25	14860	20230517	38.96	24450	-15.54	20240223	19050	8.40	20240118	35150	-41.25	20230904	14860	38.96	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
116	20240509	140551	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	150	2	0.73	2780780300	134178	133.67	20550	20900	20500	26700	14400	20550	20724.94	2.95	4845	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3687	6.89	1.35	12	0.75	3003.00	15323.00	35150	20230904	-41.11	14860	20230517	39.30	24450	-15.34	20240223	19050	8.66	20240118	35150	-41.11	20230904	14860	39.30	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
117	20240509	130554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	150	2	0.73	2563692000	123700	123.23	20550	20900	20500	26700	14400	20550	20725.48	2.95	3241	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3687	6.89	1.35	12	0.69	3003.00	15323.00	35150	20230904	-41.11	14860	20230517	39.30	24450	-15.34	20240223	19050	8.66	20240118	35150	-41.11	20230904	14860	39.30	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
118	20240509	120558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	150	2	0.73	2392225700	115413	114.98	20550	20900	20500	26700	14400	20550	20727.97	2.95	1665	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3687	6.89	1.35	12	0.65	3003.00	15323.00	35150	20230904	-41.11	14860	20230517	39.30	24450	-15.34	20240223	19050	8.66	20240118	35150	-41.11	20230904	14860	39.30	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
119	20240509	110546	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20750	200	2	0.97	2038625350	98308	97.94	20550	20900	20500	26700	14400	20550	20737.67	2.95	-2248	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3696	6.91	1.35	12	0.55	3003.00	15323.00	35150	20230904	-40.97	14860	20230517	39.64	24450	-15.13	20240223	19050	8.92	20240118	35150	-40.97	20230904	14860	39.64	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
120	20240509	100549	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20750	200	2	0.97	1075251400	52026	51.83	20550	20800	20500	26700	14400	20550	20668.23	2.95	5787	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3696	6.91	1.35	12	0.29	3003.00	15323.00	35150	20230904	-40.97	14860	20230517	39.64	24450	-15.13	20240223	19050	8.92	20240118	35150	-40.97	20230904	14860	39.64	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
121	20240509	090546	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	0	3	0.00	145685650	7090	7.06	20550	20600	20500	26700	14400	20550	20547.96	2.95	-3525	20816	20682	20516	20382	20216	20750	20450	89	6150	500	14380	50	1	17810033	3660	6.84	1.34	12	0.04	3003.00	15323.00	35150	20230904	-41.54	14860	20230517	38.29	24450	-15.95	20240223	19050	7.87	20240118	35150	-41.54	20230904	14860	38.29	20230517	4.81	N	083310	500	89 억	525871	N	N	0	N	N
122	20240508	160544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	0	3	0.00	2020447600	98802	59.95	20400	20650	20350	26700	14400	20550	20446.23	2.93	3125	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3660	6.84	1.34	12	0.55	3003.00	15323.00	35150	20230904	-41.54	14480	20230428	41.92	24450	-15.95	20240223	19050	7.87	20240118	35150	-41.54	20230904	14860	38.29	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
123	20240508	150549	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-50	5	-0.24	1795200650	87834	53.29	20400	20650	20350	26700	14400	20550	20438.56	2.93	2837	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3651	6.83	1.34	12	0.49	3003.00	15323.00	35150	20230904	-41.68	14480	20230428	41.57	24450	-16.16	20240223	19050	7.61	20240118	35150	-41.68	20230904	14860	37.95	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
124	20240508	140542	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-50	5	-0.24	1563458400	76527	46.43	20400	20650	20350	26700	14400	20550	20430.15	2.93	-1148	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3651	6.83	1.34	12	0.43	3003.00	15323.00	35150	20230904	-41.68	14480	20230428	41.57	24450	-16.16	20240223	19050	7.61	20240118	35150	-41.68	20230904	14860	37.95	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
125	20240508	130540	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	-150	5	-0.73	1335913150	65367	39.66	20400	20650	20350	26700	14400	20550	20437.12	2.93	-4909	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3633	6.79	1.33	12	0.37	3003.00	15323.00	35150	20230904	-41.96	14480	20230428	40.88	24450	-16.56	20240223	19050	7.09	20240118	35150	-41.96	20230904	14860	37.28	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
126	20240508	120542	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	-100	5	-0.49	1205408300	58972	35.78	20400	20650	20350	26700	14400	20550	20440.35	2.93	-2696	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3642	6.81	1.33	12	0.33	3003.00	15323.00	35150	20230904	-41.82	14480	20230428	41.23	24450	-16.36	20240223	19050	7.35	20240118	35150	-41.82	20230904	14860	37.62	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
127	20240508	110619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-50	5	-0.24	1000861950	48955	29.70	20400	20650	20350	26700	14400	20550	20444.53	2.93	-2978	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3651	6.83	1.34	12	0.27	3003.00	15323.00	35150	20230904	-41.68	14480	20230428	41.57	24450	-16.16	20240223	19050	7.61	20240118	35150	-41.68	20230904	14860	37.95	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
128	20240508	100550	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	-100	5	-0.49	581746450	28422	17.24	20400	20650	20350	26700	14400	20550	20468.17	2.93	-8360	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3642	6.81	1.33	12	0.16	3003.00	15323.00	35150	20230904	-41.82	14480	20230428	41.23	24450	-16.36	20240223	19050	7.35	20240118	35150	-41.82	20230904	14860	37.62	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
129	20240508	090548	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	-150	5	-0.73	111422750	5466	3.32	20400	20450	20350	26700	14400	20550	20384.67	2.93	-2214	20750	20650	20450	20350	20150	20700	20400	89	6150	500	14380	50	1	17810033	3633	6.79	1.33	12	0.03	3003.00	15323.00	35150	20230904	-41.96	14480	20230428	40.88	24450	-16.56	20240223	19050	7.09	20240118	35150	-41.96	20230904	14860	37.28	20230517	4.90	N	083310	500	89 억	522511	N	N	139	N	N
130	20240503	160559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	50	2	0.25	2820505480	140200	130.78	20250	20300	19950	26000	14000	20000	20118.01	2.80	-2192	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3571	6.68	1.31	12	0.79	3003.00	15323.00	35150	20230904	-42.96	14210	20230426	41.10	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
131	20240503	150559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	50	2	0.25	2663540130	132364	123.47	20250	20300	19950	26000	14000	20000	20122.84	2.80	-1903	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3571	6.68	1.31	12	0.74	3003.00	15323.00	35150	20230904	-42.96	14210	20230426	41.10	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
132	20240503	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	100	2	0.50	2392713580	118863	110.88	20250	20300	19950	26000	14000	20000	20130.01	2.80	2030	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3580	6.69	1.31	12	0.67	3003.00	15323.00	35150	20230904	-42.82	14210	20230426	41.45	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
133	20240503	130600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	100	2	0.50	2214936780	110019	102.63	20250	20300	19950	26000	14000	20000	20132.31	2.80	2378	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3580	6.69	1.31	12	0.62	3003.00	15323.00	35150	20230904	-42.82	14210	20230426	41.45	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
134	20240503	120557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	250	2	1.25	2039648430	101317	94.51	20250	20300	19950	26000	14000	20000	20131.35	2.80	2378	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3607	6.74	1.32	12	0.57	3003.00	15323.00	35150	20230904	-42.39	14210	20230426	42.51	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
135	20240503	110556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	100	2	0.50	1690303830	84015	78.37	20250	20300	19950	26000	14000	20000	20119.07	2.80	-732	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3580	6.69	1.31	12	0.47	3003.00	15323.00	35150	20230904	-42.82	14210	20230426	41.45	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
136	20240503	100554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	50	2	0.25	817015480	40646	37.91	20250	20300	19950	26000	14000	20000	20100.76	2.80	-8598	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3571	6.68	1.31	12	0.23	3003.00	15323.00	35150	20230904	-42.96	14210	20230426	41.10	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
137	20240503	090553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	250	2	1.25	176298650	8722	8.14	20250	20300	20150	26000	14000	20000	20213.10	2.80	-3769	20593	20296	19903	19606	19213	20345	19655	89	6000	500	14000	50	1	17810033	3607	6.74	1.32	12	0.05	3003.00	15323.00	35150	20230904	-42.39	14210	20230426	42.51	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.91	N	083310	500	89 억	498888	N	N	0	N	N
138	20240502	160551	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-100	5	-0.50	2121669070	106257	75.51	20000	20200	19510	26100	14100	20100	19967.24	2.80	-1304	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	50	1	17810033	3562	6.66	1.31	12	0.60	3003.00	15323.00	35150	20230904	-43.10	13990	20230425	42.96	24450	-18.20	20240223	19050	4.99	20240118	35150	-43.10	20230904	14860	34.59	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N
139	20240502	150553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19960	-140	5	-0.70	1955347980	97930	69.59	20000	20200	19510	26100	14100	20100	19966.72	2.80	-908	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	10	1	17810033	3555	6.65	1.30	12	0.55	3003.00	15323.00	35150	20230904	-43.21	13990	20230425	42.67	24450	-18.36	20240223	19050	4.78	20240118	35150	-43.21	20230904	14860	34.32	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N
140	20240502	140550	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19990	-110	5	-0.55	1743447740	87331	62.06	20000	20200	19510	26100	14100	20100	19963.60	2.80	-2750	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	10	1	17810033	3560	6.66	1.30	12	0.49	3003.00	15323.00	35150	20230904	-43.13	13990	20230425	42.89	24450	-18.24	20240223	19050	4.93	20240118	35150	-43.13	20230904	14860	34.52	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N
141	20240502	130549	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19970	-130	5	-0.65	1480162270	74141	52.69	20000	20200	19510	26100	14100	20100	19964.06	2.80	-2361	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	10	1	17810033	3557	6.65	1.30	12	0.42	3003.00	15323.00	35150	20230904	-43.19	13990	20230425	42.74	24450	-18.32	20240223	19050	4.83	20240118	35150	-43.19	20230904	14860	34.39	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N
142	20240502	120547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19960	-140	5	-0.70	1208727470	60534	43.02	20000	20200	19510	26100	14100	20100	19967.64	2.80	-2120	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	10	1	17810033	3555	6.65	1.30	12	0.34	3003.00	15323.00	35150	20230904	-43.21	13990	20230425	42.67	24450	-18.36	20240223	19050	4.78	20240118	35150	-43.21	20230904	14860	34.32	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N
143	20240502	110547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19990	-110	5	-0.55	974497970	48815	34.69	20000	20200	19510	26100	14100	20100	19962.94	2.80	-3395	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	10	1	17810033	3560	6.66	1.30	12	0.27	3003.00	15323.00	35150	20230904	-43.13	13990	20230425	42.89	24450	-18.24	20240223	19050	4.93	20240118	35150	-43.13	20230904	14860	34.52	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N
144	20240502	100545	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	0	3	0.00	730990450	36664	26.06	20000	20200	19510	26100	14100	20100	19937.33	2.80	-34	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	50	1	17810033	3580	6.69	1.31	12	0.21	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N
145	20240502	090547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19940	-160	5	-0.80	150395570	7565	5.38	20000	20000	19510	26100	14100	20100	19878.98	2.80	-2133	20566	20332	20166	19932	19766	20250	19850	89	6000	500	14070	10	1	17810033	3551	6.64	1.30	12	0.04	3003.00	15323.00	35150	20230904	-43.27	13990	20230425	42.53	24450	-18.45	20240223	19050	4.67	20240118	35150	-43.27	20230904	14860	34.19	20230517	4.95	N	083310	500	89 억	498154	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History