KissMeData/083450/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	160712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44550	-3550	5	-7.38	26666808400	590239	118.71	47250	47900	44500	62500	33700	48100	45181.11	6.00	-67888	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4151	11.63	1.82	12	6.33	3829.00	24503.00	61500	20240318	-27.56	20100	20231031	121.64	61500	-27.56	20240318	24450	82.21	20240118	61500	-27.56	20240318	20100	121.64	20231031	6.96	N	083450	500	46 억	558845	N	N	25	N	N
3	20240531	150707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44750	-3350	5	-6.96	25218247400	557765	112.18	47250	47900	44500	62500	33700	48100	45212.49	6.00	-67520	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4170	11.69	1.83	12	5.99	3829.00	24503.00	61500	20240318	-27.24	20100	20231031	122.64	61500	-27.24	20240318	24450	83.03	20240118	61500	-27.24	20240318	20100	122.64	20231031	6.96	N	083450	500	46 억	558845	N	N	28	N	N
4	20240531	140708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45350	-2750	5	-5.72	22776086450	503469	101.26	47250	47900	44500	62500	33700	48100	45237.71	6.00	-58656	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4226	11.84	1.85	12	5.40	3829.00	24503.00	61500	20240318	-26.26	20100	20231031	125.62	61500	-26.26	20240318	24450	85.48	20240118	61500	-26.26	20240318	20100	125.62	20231031	6.96	N	083450	500	46 억	558845	N	N	28	N	N
5	20240531	130713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44700	-3400	5	-7.07	21115488150	466637	93.85	47250	47900	44500	62500	33700	48100	45249.71	6.00	-55365	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4165	11.67	1.82	12	5.01	3829.00	24503.00	61500	20240318	-27.32	20100	20231031	122.39	61500	-27.32	20240318	24450	82.82	20240118	61500	-27.32	20240318	20100	122.39	20231031	6.96	N	083450	500	46 억	558845	N	N	28	N	N
6	20240531	120716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44800	-3300	5	-6.86	19543031500	431527	86.79	47250	47900	44500	62500	33700	48100	45287.40	6.00	-40579	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4174	11.70	1.83	12	4.63	3829.00	24503.00	61500	20240318	-27.15	20100	20231031	122.89	61500	-27.15	20240318	24450	83.23	20240118	61500	-27.15	20240318	20100	122.89	20231031	6.96	N	083450	500	46 억	558845	N	N	28	N	N
7	20240531	110712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44750	-3350	5	-6.96	17798070300	392488	78.94	47250	47900	44500	62500	33700	48100	45346.05	6.00	-37238	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4170	11.69	1.83	12	4.21	3829.00	24503.00	61500	20240318	-27.24	20100	20231031	122.64	61500	-27.24	20240318	24450	83.03	20240118	61500	-27.24	20240318	20100	122.64	20231031	6.96	N	083450	500	46 억	558845	N	N	28	N	N
8	20240531	100714	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45050	-3050	5	-6.34	14580961800	320708	64.50	47250	47900	44550	62500	33700	48100	45464.05	6.00	-28001	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4198	11.77	1.84	12	3.44	3829.00	24503.00	61500	20240318	-26.75	20100	20231031	124.13	61500	-26.75	20240318	24450	84.25	20240118	61500	-26.75	20240318	20100	124.13	20231031	6.96	N	083450	500	46 억	558845	N	N	28	N	N
9	20240531	090711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46050	-2050	5	-4.26	3694621300	79899	16.07	47250	47900	45400	62500	33700	48100	46238.70	6.00	-3718	50133	49116	48033	47016	45933	49625	47525	47	14400	500	31740	50	1	9317745	4291	12.03	1.88	12	0.86	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	6.96	N	083450	500	46 억	558845	N	N	28	N	N
10	20240530	160708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48100	-150	5	-0.31	23509579500	490952	26.29	47900	49050	46950	62700	33800	48250	47884.77	6.05	-5167	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4482	12.56	1.96	12	5.27	3829.00	24503.00	61500	20240318	-21.79	20100	20231031	139.30	61500	-21.79	20240318	24450	96.73	20240118	61500	-21.79	20240318	20100	139.30	20231031	7.03	N	083450	500	46 억	563781	N	N	28	N	N
11	20240530	150709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48100	-150	5	-0.31	21958095700	458610	24.55	47900	49050	46950	62700	33800	48250	47879.38	6.05	-7616	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4482	12.56	1.96	12	4.92	3829.00	24503.00	61500	20240318	-21.79	20100	20231031	139.30	61500	-21.79	20240318	24450	96.73	20240118	61500	-21.79	20240318	20100	139.30	20231031	7.03	N	083450	500	46 억	563781	N	N	3	N	N
12	20240530	140708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47750	-500	5	-1.04	20328442750	424624	22.73	47900	49050	46950	62700	33800	48250	47873.67	6.05	-6372	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4449	12.47	1.95	12	4.56	3829.00	24503.00	61500	20240318	-22.36	20100	20231031	137.56	61500	-22.36	20240318	24450	95.30	20240118	61500	-22.36	20240318	20100	137.56	20231031	7.03	N	083450	500	46 억	563781	N	N	3	N	N
13	20240530	130710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48300	50	2	0.10	17801809500	371622	19.90	47900	49050	46950	62700	33800	48250	47902.67	6.05	-3291	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4500	12.61	1.97	12	3.99	3829.00	24503.00	61500	20240318	-21.46	20100	20231031	140.30	61500	-21.46	20240318	24450	97.55	20240118	61500	-21.46	20240318	20100	140.30	20231031	7.03	N	083450	500	46 억	563781	N	N	3	N	N
14	20240530	120708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48050	-200	5	-0.41	16526112500	345176	18.48	47900	49050	46950	62700	33800	48250	47876.97	6.05	66	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4477	12.55	1.96	12	3.70	3829.00	24503.00	61500	20240318	-21.87	20100	20231031	139.05	61500	-21.87	20240318	24450	96.52	20240118	61500	-21.87	20240318	20100	139.05	20231031	7.03	N	083450	500	46 억	563781	N	N	3	N	N
15	20240530	110709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48650	400	2	0.83	14757034850	308447	16.51	47900	49050	46950	62700	33800	48250	47842.55	6.05	-1457	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4533	12.71	1.99	12	3.31	3829.00	24503.00	61500	20240318	-20.89	20100	20231031	142.04	61500	-20.89	20240318	24450	98.98	20240118	61500	-20.89	20240318	20100	142.04	20231031	7.03	N	083450	500	46 억	563781	N	N	3	N	N
16	20240530	100710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47550	-700	5	-1.45	10926441000	229197	12.27	47900	48850	46950	62700	33800	48250	47671.81	6.05	3581	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4431	12.42	1.94	12	2.46	3829.00	24503.00	61500	20240318	-22.68	20100	20231031	136.57	61500	-22.68	20240318	24450	94.48	20240118	61500	-22.68	20240318	20100	136.57	20231031	7.03	N	083450	500	46 억	563781	N	N	3	N	N
17	20240530	090709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47500	-750	5	-1.55	2618590400	55284	2.96	47900	47950	46950	62700	33800	48250	47360.44	6.05	142	51483	49866	48683	47066	45883	50675	47875	47	14450	500	31840	50	1	9317745	4426	12.41	1.94	12	0.59	3829.00	24503.00	61500	20240318	-22.76	20100	20231031	136.32	61500	-22.76	20240318	24450	94.27	20240118	61500	-22.76	20240318	20100	136.32	20231031	7.03	N	083450	500	46 억	563781	N	N	3	N	N
18	20240529	160703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48250	3050	2	6.75	90702479400	1852454	488.22	47500	50300	47500	58700	31650	45200	48963.97	4.97	101237	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4496	12.60	1.97	12	19.88	3829.00	24503.00	61500	20240318	-21.54	20100	20231031	140.05	61500	-21.54	20240318	24450	97.34	20240118	61500	-21.54	20240318	20100	140.05	20231031	7.32	N	083450	500	46 억	463175	N	N	3	N	N
19	20240529	150702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	49100	3900	2	8.63	87952715850	1795702	473.27	47500	50300	47500	58700	31650	45200	48979.57	4.97	94252	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4575	12.82	2.00	12	19.27	3829.00	24503.00	61500	20240318	-20.16	20100	20231031	144.28	61500	-20.16	20240318	24450	100.82	20240118	61500	-20.16	20240318	20100	144.28	20231031	7.32	N	083450	500	46 억	463175	N	N	59	N	N
20	20240529	140702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48800	3600	2	7.96	75186140450	1536206	404.88	47500	50300	47500	58700	31650	45200	48942.75	4.97	69512	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4547	12.74	1.99	12	16.49	3829.00	24503.00	61500	20240318	-20.65	20100	20231031	142.79	61500	-20.65	20240318	24450	99.59	20240118	61500	-20.65	20240318	20100	142.79	20231031	7.32	N	083450	500	46 억	463175	N	N	59	N	N
21	20240529	130705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	49000	3800	2	8.41	72387299600	1478528	389.67	47500	50300	47500	58700	31650	45200	48959.03	4.97	73332	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4566	12.80	2.00	12	15.87	3829.00	24503.00	61500	20240318	-20.33	20100	20231031	143.78	61500	-20.33	20240318	24450	100.41	20240118	61500	-20.33	20240318	20100	143.78	20231031	7.32	N	083450	500	46 억	463175	N	N	59	N	N
22	20240529	120707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48800	3600	2	7.96	69296035850	1415214	372.99	47500	50300	47500	58700	31650	45200	48965.06	4.97	74520	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4547	12.74	1.99	12	15.19	3829.00	24503.00	61500	20240318	-20.65	20100	20231031	142.79	61500	-20.65	20240318	24450	99.59	20240118	61500	-20.65	20240318	20100	142.79	20231031	7.32	N	083450	500	46 억	463175	N	N	59	N	N
23	20240529	110705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	49000	3800	2	8.41	65926273100	1346472	354.87	47500	50300	47500	58700	31650	45200	48962.23	4.97	65570	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4566	12.80	2.00	12	14.45	3829.00	24503.00	61500	20240318	-20.33	20100	20231031	143.78	61500	-20.33	20240318	24450	100.41	20240118	61500	-20.33	20240318	20100	143.78	20231031	7.32	N	083450	500	46 억	463175	N	N	59	N	N
24	20240529	100703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48100	2900	2	6.42	55118934200	1126314	296.85	47500	50300	47500	58700	31650	45200	48937.45	4.97	30070	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4482	12.56	1.96	12	12.09	3829.00	24503.00	61500	20240318	-21.79	20100	20231031	139.30	61500	-21.79	20240318	24450	96.73	20240118	61500	-21.79	20240318	20100	139.30	20231031	7.32	N	083450	500	46 억	463175	N	N	59	N	N
25	20240529	090700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	49050	3850	2	8.52	17601995900	361475	95.27	47500	49700	47500	58700	31650	45200	48694.92	4.97	16282	48200	46700	45850	44350	43500	46275	43925	47	13500	500	29830	50	1	9317745	4570	12.81	2.00	12	3.88	3829.00	24503.00	61500	20240318	-20.24	20100	20231031	144.03	61500	-20.24	20240318	24450	100.61	20240118	61500	-20.24	20240318	20100	144.03	20231031	7.32	N	083450	500	46 억	463175	N	N	59	N	N
26	20240528	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45200	-850	5	-1.85	17166677000	373121	88.89	46200	47350	45000	59800	32250	46050	46013.28	5.10	-10736	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4212	11.80	1.84	12	4.00	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	6.71	N	083450	500	46 억	474799	N	N	59	N	N
27	20240528	150701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45250	-800	5	-1.74	16026499450	347891	82.88	46200	47350	45000	59800	32250	46050	46067.62	5.10	-10942	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4216	11.82	1.85	12	3.73	3829.00	24503.00	61500	20240318	-26.42	20100	20231031	125.12	61500	-26.42	20240318	24450	85.07	20240118	61500	-26.42	20240318	20100	125.12	20231031	6.71	N	083450	500	46 억	474799	N	N	0	N	N
28	20240528	140703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45050	-1000	5	-2.17	15256882850	330851	78.82	46200	47350	45000	59800	32250	46050	46114.19	5.10	-10640	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4198	11.77	1.84	12	3.55	3829.00	24503.00	61500	20240318	-26.75	20100	20231031	124.13	61500	-26.75	20240318	24450	84.25	20240118	61500	-26.75	20240318	20100	124.13	20231031	6.71	N	083450	500	46 억	474799	N	N	0	N	N
29	20240528	130659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45300	-750	5	-1.63	14301254300	309698	73.78	46200	47350	45000	59800	32250	46050	46178.34	5.10	-9440	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4221	11.83	1.85	12	3.32	3829.00	24503.00	61500	20240318	-26.34	20100	20231031	125.37	61500	-26.34	20240318	24450	85.28	20240118	61500	-26.34	20240318	20100	125.37	20231031	6.71	N	083450	500	46 억	474799	N	N	0	N	N
30	20240528	120700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45350	-700	5	-1.52	12764262100	275630	65.66	46200	47350	45000	59800	32250	46050	46310.04	5.10	-9046	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4226	11.84	1.85	12	2.96	3829.00	24503.00	61500	20240318	-26.26	20100	20231031	125.62	61500	-26.26	20240318	24450	85.48	20240118	61500	-26.26	20240318	20100	125.62	20231031	6.71	N	083450	500	46 억	474799	N	N	0	N	N
31	20240528	110644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45950	-100	5	-0.22	10545609200	226919	54.06	46200	47350	45700	59800	32250	46050	46474.27	5.10	-9285	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4282	12.00	1.88	12	2.44	3829.00	24503.00	61500	20240318	-25.28	20100	20231031	128.61	61500	-25.28	20240318	24450	87.93	20240118	61500	-25.28	20240318	20100	128.61	20231031	6.71	N	083450	500	46 억	474799	N	N	0	N	N
32	20240528	100700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46600	550	2	1.19	8265848500	177356	42.25	46200	47350	45800	59800	32250	46050	46608.08	5.10	-8037	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4342	12.17	1.90	12	1.90	3829.00	24503.00	61500	20240318	-24.23	20100	20231031	131.84	61500	-24.23	20240318	24450	90.59	20240118	61500	-24.23	20240318	20100	131.84	20231031	6.71	N	083450	500	46 억	474799	N	N	0	N	N
33	20240528	090701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46350	300	2	0.65	1656906000	35819	8.53	46200	46700	45800	59800	32250	46050	46261.71	5.10	-4218	47950	47000	45800	44850	43650	47475	45325	47	13750	500	30390	50	1	9317745	4319	12.10	1.89	12	0.38	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.71	N	083450	500	46 억	474799	N	N	0	N	N
34	20240527	160650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46050	1450	2	3.25	19095801550	415288	21.01	44650	46750	44600	57900	31250	44600	45982.72	4.76	4207	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4291	12.03	1.88	12	4.46	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
35	20240527	150701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45850	1250	2	2.80	18336552250	398782	20.17	44650	46750	44600	57900	31250	44600	45982.14	4.76	4672	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4272	11.97	1.87	12	4.28	3829.00	24503.00	61500	20240318	-25.45	20100	20231031	128.11	61500	-25.45	20240318	24450	87.53	20240118	61500	-25.45	20240318	20100	128.11	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
36	20240527	140659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45650	1050	2	2.35	16518263400	358848	18.15	44650	46750	44600	57900	31250	44600	46032.22	4.76	2611	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4254	11.92	1.86	12	3.85	3829.00	24503.00	61500	20240318	-25.77	20100	20231031	127.11	61500	-25.77	20240318	24450	86.71	20240118	61500	-25.77	20240318	20100	127.11	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
37	20240527	130658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45850	1250	2	2.80	14979900050	325275	16.46	44650	46750	44600	57900	31250	44600	46053.99	4.76	14291	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4272	11.97	1.87	12	3.49	3829.00	24503.00	61500	20240318	-25.45	20100	20231031	128.11	61500	-25.45	20240318	24450	87.53	20240118	61500	-25.45	20240318	20100	128.11	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
38	20240527	120659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46050	1450	2	3.25	14116964850	306460	15.50	44650	46750	44600	57900	31250	44600	46065.65	4.76	18806	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4291	12.03	1.88	12	3.29	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
39	20240527	110658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45950	1350	2	3.03	12463005050	270622	13.69	44650	46750	44600	57900	31250	44600	46054.34	4.76	18327	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4282	12.00	1.88	12	2.90	3829.00	24503.00	61500	20240318	-25.28	20100	20231031	128.61	61500	-25.28	20240318	24450	87.93	20240118	61500	-25.28	20240318	20100	128.61	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
40	20240527	100657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46000	1400	2	3.14	9891869200	214949	10.87	44650	46750	44600	57900	31250	44600	46021.02	4.76	23404	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4286	12.01	1.88	12	2.31	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
41	20240527	090657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46350	1750	2	3.92	3911720600	85342	4.32	44650	46500	44600	57900	31250	44600	45838.93	4.76	11432	49866	47232	45366	42732	40866	48550	44050	47	13300	500	29430	50	1	9317745	4319	12.10	1.89	12	0.92	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.82	N	083450	500	46 억	443594	N	N	0	N	N
42	20240524	160623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44600	1500	2	3.48	90776628000	1970287	395.39	44000	48000	43500	56000	30200	43100	46079.10	4.91	-76822	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4156	11.65	1.82	12	21.15	3829.00	24503.00	61500	20240318	-27.48	20100	20231031	121.89	61500	-27.48	20240318	24450	82.41	20240118	61500	-27.48	20240318	20100	121.89	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
43	20240524	150622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44550	1450	2	3.36	89063600400	1931809	387.67	44000	48000	43500	56000	30200	43100	46109.22	4.91	-74359	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4151	11.63	1.82	12	20.73	3829.00	24503.00	61500	20240318	-27.56	20100	20231031	121.64	61500	-27.56	20240318	24450	82.21	20240118	61500	-27.56	20240318	20100	121.64	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
44	20240524	140626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45250	2150	2	4.99	84980885250	1840704	369.38	44000	48000	43500	56000	30200	43100	46173.49	4.91	-85108	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4216	11.82	1.85	12	19.75	3829.00	24503.00	61500	20240318	-26.42	20100	20231031	125.12	61500	-26.42	20240318	24450	85.07	20240118	61500	-26.42	20240318	20100	125.12	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
45	20240524	130623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45200	2100	2	4.87	83447269950	1806949	362.61	44000	48000	43500	56000	30200	43100	46187.33	4.91	-87701	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4212	11.80	1.84	12	19.39	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
46	20240524	120624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45050	1950	2	4.52	81695633600	1768325	354.86	44000	48000	43500	56000	30200	43100	46205.64	4.91	-84147	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4198	11.77	1.84	12	18.98	3829.00	24503.00	61500	20240318	-26.75	20100	20231031	124.13	61500	-26.75	20240318	24450	84.25	20240118	61500	-26.75	20240318	20100	124.13	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
47	20240524	110622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45800	2700	2	6.26	76747674000	1659034	332.93	44000	48000	43500	56000	30200	43100	46267.19	4.91	-67645	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4268	11.96	1.87	12	17.81	3829.00	24503.00	61500	20240318	-25.53	20100	20231031	127.86	61500	-25.53	20240318	24450	87.32	20240118	61500	-25.53	20240318	20100	127.86	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
48	20240524	100627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46050	2950	2	6.84	62907607250	1360354	272.99	44000	48000	43500	56000	30200	43100	46251.73	4.91	-51987	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4291	12.03	1.88	12	14.60	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
49	20240524	090623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45950	2850	2	6.61	11374671400	252945	50.76	44000	45950	43500	56000	30200	43100	44995.37	4.91	25924	45300	44200	43350	42250	41400	43775	41825	47	12900	500	28440	50	1	9317745	4282	12.00	1.88	12	2.71	3829.00	24503.00	61500	20240318	-25.28	20100	20231031	128.61	61500	-25.28	20240318	24450	87.93	20240118	61500	-25.28	20240318	20100	128.61	20231031	6.84	N	083450	500	46 억	457089	N	N	0	N	N
50	20240523	160621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43100	1000	2	2.38	21509692850	494812	270.97	43400	44450	42500	54700	29500	42100	43470.82	4.93	-34950	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4016	11.26	1.76	12	5.31	3829.00	24503.00	61500	20240318	-29.92	20100	20231031	114.43	61500	-29.92	20240318	24450	76.28	20240118	61500	-29.92	20240318	20100	114.43	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
51	20240523	150626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43100	1000	2	2.38	20907584700	480841	263.32	43400	44450	42500	54700	29500	42100	43481.29	4.93	-35297	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4016	11.26	1.76	12	5.16	3829.00	24503.00	61500	20240318	-29.92	20100	20231031	114.43	61500	-29.92	20240318	24450	76.28	20240118	61500	-29.92	20240318	20100	114.43	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
52	20240523	140627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43250	1150	2	2.73	19672937400	452230	247.65	43400	44450	42500	54700	29500	42100	43502.06	4.93	-29166	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4030	11.30	1.77	12	4.85	3829.00	24503.00	61500	20240318	-29.67	20100	20231031	115.17	61500	-29.67	20240318	24450	76.89	20240118	61500	-29.67	20240318	20100	115.17	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
53	20240523	130624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43500	1400	2	3.33	16737285300	385138	210.91	43400	44450	42500	54700	29500	42100	43457.89	4.93	-31566	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4053	11.36	1.78	12	4.13	3829.00	24503.00	61500	20240318	-29.27	20100	20231031	116.42	61500	-29.27	20240318	24450	77.91	20240118	61500	-29.27	20240318	20100	116.42	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
54	20240523	120621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42950	850	2	2.02	15917839250	366180	200.53	43400	44450	42500	54700	29500	42100	43469.99	4.93	-29863	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4002	11.22	1.75	12	3.93	3829.00	24503.00	61500	20240318	-30.16	20100	20231031	113.68	61500	-30.16	20240318	24450	75.66	20240118	61500	-30.16	20240318	20100	113.68	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
55	20240523	110621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42950	850	2	2.02	14763737300	339288	185.80	43400	44450	42500	54700	29500	42100	43513.88	4.93	-25562	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4002	11.22	1.75	12	3.64	3829.00	24503.00	61500	20240318	-30.16	20100	20231031	113.68	61500	-30.16	20240318	24450	75.66	20240118	61500	-30.16	20240318	20100	113.68	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
56	20240523	100622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43200	1100	2	2.61	12936807650	296832	162.55	43400	44450	42500	54700	29500	42100	43582.93	4.93	-10217	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4025	11.28	1.76	12	3.19	3829.00	24503.00	61500	20240318	-29.76	20100	20231031	114.93	61500	-29.76	20240318	24450	76.69	20240118	61500	-29.76	20240318	20100	114.93	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
57	20240523	090625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44350	2250	2	5.34	4916033700	112321	61.51	43400	44450	43100	54700	29500	42100	43767.72	4.93	11054	43233	42666	41883	41316	40533	42950	41600	47	12600	500	27780	50	1	9317745	4132	11.58	1.81	12	1.21	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	6.84	N	083450	500	46 억	458993	N	N	0	N	N
58	20240522	160616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42100	750	2	1.81	7584432800	181101	115.86	41600	42450	41100	53700	28950	41350	41879.43	4.95	-26977	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3923	11.00	1.72	12	1.94	3829.00	24503.00	61500	20240318	-31.54	20100	20231031	109.45	61500	-31.54	20240318	24450	72.19	20240118	61500	-31.54	20240318	20100	109.45	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
59	20240522	150620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42100	750	2	1.81	6973874200	166609	106.59	41600	42450	41100	53700	28950	41350	41857.73	4.95	-23271	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3923	11.00	1.72	12	1.79	3829.00	24503.00	61500	20240318	-31.54	20100	20231031	109.45	61500	-31.54	20240318	24450	72.19	20240118	61500	-31.54	20240318	20100	109.45	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
60	20240522	140622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42200	850	2	2.06	5656428800	135340	86.59	41600	42350	41100	53700	28950	41350	41794.21	4.95	-16254	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3932	11.02	1.72	12	1.45	3829.00	24503.00	61500	20240318	-31.38	20100	20231031	109.95	61500	-31.38	20240318	24450	72.60	20240118	61500	-31.38	20240318	20100	109.95	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
61	20240522	130618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42000	650	2	1.57	4431245450	106244	67.97	41600	42200	41100	53700	28950	41350	41708.19	4.95	-21543	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3913	10.97	1.71	12	1.14	3829.00	24503.00	61500	20240318	-31.71	20100	20231031	108.96	61500	-31.71	20240318	24450	71.78	20240118	61500	-31.71	20240318	20100	108.96	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
62	20240522	120650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41750	400	2	0.97	3668778650	88103	56.37	41600	42200	41100	53700	28950	41350	41641.93	4.95	-21199	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3890	10.90	1.70	12	0.95	3829.00	24503.00	61500	20240318	-32.11	20100	20231031	107.71	61500	-32.11	20240318	24450	70.76	20240118	61500	-32.11	20240318	20100	107.71	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
63	20240522	110622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41850	500	2	1.21	3168162600	76089	48.68	41600	42200	41100	53700	28950	41350	41637.59	4.95	-18750	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3899	10.93	1.71	12	0.82	3829.00	24503.00	61500	20240318	-31.95	20100	20231031	108.21	61500	-31.95	20240318	24450	71.17	20240118	61500	-31.95	20240318	20100	108.21	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
64	20240522	100620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41250	-100	5	-0.24	1737679400	41964	26.85	41600	41900	41100	53700	28950	41350	41408.81	4.95	-16611	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3844	10.77	1.68	12	0.45	3829.00	24503.00	61500	20240318	-32.93	20100	20231031	105.22	61500	-32.93	20240318	24450	68.71	20240118	61500	-32.93	20240318	20100	105.22	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
65	20240522	090620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41300	-50	5	-0.12	352916650	8533	5.46	41600	41600	41100	53700	28950	41350	41359.04	4.95	-6657	42816	42082	41666	40932	40516	41875	40725	47	12350	500	27290	50	1	9317745	3848	10.79	1.69	12	0.09	3829.00	24503.00	61500	20240318	-32.85	20100	20231031	105.47	61500	-32.85	20240318	24450	68.92	20240118	61500	-32.85	20240318	20100	105.47	20231031	7.07	N	083450	500	46 억	461561	N	N	0	N	N
66	20240521	160613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41350	-50	5	-0.12	6372715300	153268	49.87	42000	42400	41250	53800	29000	41400	41579.35	4.92	888	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3853	10.80	1.69	12	1.64	3829.00	24503.00	61500	20240318	-32.76	20100	20231031	105.72	61500	-32.76	20240318	24450	69.12	20240118	61500	-32.76	20240318	20100	105.72	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
67	20240521	150619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41500	100	2	0.24	5790304500	139209	45.30	42000	42400	41250	53800	29000	41400	41594.33	4.92	-1630	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3867	10.84	1.69	12	1.49	3829.00	24503.00	61500	20240318	-32.52	20100	20231031	106.47	61500	-32.52	20240318	24450	69.73	20240118	61500	-32.52	20240318	20100	106.47	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
68	20240521	140617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41400	0	3	0.00	5013641750	120459	39.20	42000	42400	41250	53800	29000	41400	41621.15	4.92	-7171	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3858	10.81	1.69	12	1.29	3829.00	24503.00	61500	20240318	-32.68	20100	20231031	105.97	61500	-32.68	20240318	24450	69.33	20240118	61500	-32.68	20240318	20100	105.97	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
69	20240521	130617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41350	-50	5	-0.12	4358607300	104625	34.04	42000	42400	41250	53800	29000	41400	41659.33	4.92	-12362	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3853	10.80	1.69	12	1.12	3829.00	24503.00	61500	20240318	-32.76	20100	20231031	105.72	61500	-32.76	20240318	24450	69.12	20240118	61500	-32.76	20240318	20100	105.72	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
70	20240521	120618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41400	0	3	0.00	3862268750	92657	30.15	42000	42400	41250	53800	29000	41400	41683.51	4.92	-16506	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3858	10.81	1.69	12	0.99	3829.00	24503.00	61500	20240318	-32.68	20100	20231031	105.97	61500	-32.68	20240318	24450	69.33	20240118	61500	-32.68	20240318	20100	105.97	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
71	20240521	110619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41400	0	3	0.00	3226117050	77279	25.15	42000	42400	41250	53800	29000	41400	41746.36	4.92	-14439	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3858	10.81	1.69	12	0.83	3829.00	24503.00	61500	20240318	-32.68	20100	20231031	105.97	61500	-32.68	20240318	24450	69.33	20240118	61500	-32.68	20240318	20100	105.97	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
72	20240521	100617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41550	150	2	0.36	2483937250	59361	19.32	42000	42400	41250	53800	29000	41400	41844.60	4.92	-18716	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3872	10.85	1.70	12	0.64	3829.00	24503.00	61500	20240318	-32.44	20100	20231031	106.72	61500	-32.44	20240318	24450	69.94	20240118	61500	-32.44	20240318	20100	106.72	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
73	20240521	090614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41750	350	2	0.85	795149350	18899	6.15	42000	42400	41700	53800	29000	41400	42073.62	4.92	-7168	44866	43132	41666	39932	38466	42400	39200	47	12400	500	27320	50	1	9317745	3890	10.90	1.70	12	0.20	3829.00	24503.00	61500	20240318	-32.11	20100	20231031	107.71	61500	-32.11	20240318	24450	70.76	20240118	61500	-32.11	20240318	20100	107.71	20231031	7.11	N	083450	500	46 억	458516	N	N	4	N	N
74	20240517	160618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43000	-1050	5	-2.38	9380917950	218338	50.78	44000	44000	42600	57200	30850	44050	42965.05	3.99	28737	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	4007	11.23	1.75	12	2.34	3829.00	24503.00	61500	20240318	-30.08	20100	20231031	113.93	61500	-30.08	20240318	24450	75.87	20240118	61500	-30.08	20240318	20100	113.93	20231031	7.17	N	083450	500	46 억	371469	N	N	22	N	N
75	20240517	150620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42650	-1400	5	-3.18	8232879900	191519	44.54	44000	44000	42650	57200	30850	44050	42987.27	3.99	27735	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	3974	11.14	1.74	12	2.06	3829.00	24503.00	61500	20240318	-30.65	20100	20231031	112.19	61500	-30.65	20240318	24450	74.44	20240118	61500	-30.65	20240318	20100	112.19	20231031	7.17	N	083450	500	46 억	371469	N	N	522	N	N
76	20240517	140614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43000	-1050	5	-2.38	7138270200	165970	38.60	44000	44000	42650	57200	30850	44050	43009.39	3.99	24898	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	4007	11.23	1.75	12	1.78	3829.00	24503.00	61500	20240318	-30.08	20100	20231031	113.93	61500	-30.08	20240318	24450	75.87	20240118	61500	-30.08	20240318	20100	113.93	20231031	7.17	N	083450	500	46 억	371469	N	N	522	N	N
77	20240517	130610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43000	-1050	5	-2.38	6417620900	149235	34.71	44000	44000	42650	57200	30850	44050	43003.45	3.99	21114	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	4007	11.23	1.75	12	1.60	3829.00	24503.00	61500	20240318	-30.08	20100	20231031	113.93	61500	-30.08	20240318	24450	75.87	20240118	61500	-30.08	20240318	20100	113.93	20231031	7.17	N	083450	500	46 억	371469	N	N	522	N	N
78	20240517	120612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42850	-1200	5	-2.72	5830511350	135584	31.53	44000	44000	42650	57200	30850	44050	43002.94	3.99	13432	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	3993	11.19	1.75	12	1.46	3829.00	24503.00	61500	20240318	-30.33	20100	20231031	113.18	61500	-30.33	20240318	24450	75.26	20240118	61500	-30.33	20240318	20100	113.18	20231031	7.17	N	083450	500	46 억	371469	N	N	522	N	N
79	20240517	110611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42950	-1100	5	-2.50	3915673250	90890	21.14	44000	44000	42650	57200	30850	44050	43081.44	3.99	-4553	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	4002	11.22	1.75	12	0.98	3829.00	24503.00	61500	20240318	-30.16	20100	20231031	113.68	61500	-30.16	20240318	24450	75.66	20240118	61500	-30.16	20240318	20100	113.68	20231031	7.17	N	083450	500	46 억	371469	N	N	522	N	N
80	20240517	100607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43050	-1000	5	-2.27	3142799000	72929	16.96	44000	44000	42650	57200	30850	44050	43093.94	3.99	-4865	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	4011	11.24	1.76	12	0.78	3829.00	24503.00	61500	20240318	-30.00	20100	20231031	114.18	61500	-30.00	20240318	24450	76.07	20240118	61500	-30.00	20240318	20100	114.18	20231031	7.17	N	083450	500	46 억	371469	N	N	522	N	N
81	20240517	090611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43250	-800	5	-1.82	517116300	11855	2.76	44000	44000	43150	57200	30850	44050	43620.06	3.99	-1962	48050	46050	44900	42900	41750	45475	42325	47	13150	500	29070	50	1	9317745	4030	11.30	1.77	12	0.13	3829.00	24503.00	61500	20240318	-29.67	20100	20231031	115.17	61500	-29.67	20240318	24450	76.89	20240118	61500	-29.67	20240318	20100	115.17	20231031	7.17	N	083450	500	46 억	371469	N	N	522	N	N
82	20240516	160607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44050	-550	5	-1.23	19359093750	425398	270.77	46500	46900	43750	57900	31250	44600	45512.94	3.71	-9252	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4104	11.50	1.80	12	4.57	3829.00	24503.00	61500	20240318	-28.37	20100	20231031	119.15	61500	-28.37	20240318	24450	80.16	20240118	61500	-28.37	20240318	20100	119.15	20231031	7.25	N	083450	500	46 억	345279	N	N	522	N	N
83	20240516	150606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43850	-750	5	-1.68	18169342950	398368	253.57	46500	46900	43750	57900	31250	44600	45609.44	3.71	-13075	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4086	11.45	1.79	12	4.28	3829.00	24503.00	61500	20240318	-28.70	20100	20231031	118.16	61500	-28.70	20240318	24450	79.35	20240118	61500	-28.70	20240318	20100	118.16	20231031	7.25	N	083450	500	46 억	345279	N	N	42	N	N
84	20240516	140610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45600	1000	2	2.24	12794221850	277185	176.43	46500	46900	45600	57900	31250	44600	46157.70	3.71	-2677	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4249	11.91	1.86	12	2.97	3829.00	24503.00	61500	20240318	-25.85	20100	20231031	126.87	61500	-25.85	20240318	24450	86.50	20240118	61500	-25.85	20240318	20100	126.87	20231031	7.25	N	083450	500	46 억	345279	N	N	42	N	N
85	20240516	130608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46000	1400	2	3.14	11315396300	244892	155.88	46500	46900	45600	57900	31250	44600	46205.66	3.71	6597	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4286	12.01	1.88	12	2.63	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	7.25	N	083450	500	46 억	345279	N	N	42	N	N
86	20240516	120605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46050	1450	2	3.25	10769005400	232997	148.31	46500	46900	45600	57900	31250	44600	46219.50	3.71	9359	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4291	12.03	1.88	12	2.50	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	7.25	N	083450	500	46 억	345279	N	N	42	N	N
87	20240516	110605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46150	1550	2	3.48	9871086550	213475	135.88	46500	46900	45600	57900	31250	44600	46240.01	3.71	9577	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4300	12.05	1.88	12	2.29	3829.00	24503.00	61500	20240318	-24.96	20100	20231031	129.60	61500	-24.96	20240318	24450	88.75	20240118	61500	-24.96	20240318	20100	129.60	20231031	7.25	N	083450	500	46 억	345279	N	N	42	N	N
88	20240516	100605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46100	1500	2	3.36	7990864500	172918	110.06	46500	46900	45600	57900	31250	44600	46211.87	3.71	-2316	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4295	12.04	1.88	12	1.86	3829.00	24503.00	61500	20240318	-25.04	20100	20231031	129.35	61500	-25.04	20240318	24450	88.55	20240118	61500	-25.04	20240318	20100	129.35	20231031	7.25	N	083450	500	46 억	345279	N	N	42	N	N
89	20240516	090606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46100	1500	2	3.36	1986864750	42853	27.28	46500	46700	46000	57900	31250	44600	46364.66	3.71	-1981	45566	45082	44166	43682	42766	45325	43925	47	13300	500	29430	50	1	9317745	4295	12.04	1.88	12	0.46	3829.00	24503.00	61500	20240318	-25.04	20100	20231031	129.35	61500	-25.04	20240318	24450	88.55	20240118	61500	-25.04	20240318	20100	129.35	20231031	7.25	N	083450	500	46 억	345279	N	N	42	N	N
90	20240514	160612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44600	600	2	1.36	6836914750	155273	113.78	43650	44650	43250	57200	30800	44000	44030.73	3.53	16177	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4156	11.65	1.82	12	1.67	3829.00	24503.00	61500	20240318	-27.48	20100	20231031	121.89	61500	-27.48	20240318	24450	82.41	20240118	61500	-27.48	20240318	20100	121.89	20231031	7.21	N	083450	500	46 억	328892	N	N	42	N	N
91	20240514	150615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44550	550	2	1.25	6456314650	146731	107.52	43650	44650	43250	57200	30800	44000	44001.03	3.53	16699	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4151	11.63	1.82	12	1.57	3829.00	24503.00	61500	20240318	-27.56	20100	20231031	121.64	61500	-27.56	20240318	24450	82.21	20240118	61500	-27.56	20240318	20100	121.64	20231031	7.21	N	083450	500	46 억	328892	N	N	32	N	N
92	20240514	140613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44200	200	2	0.45	5379117000	122528	89.78	43650	44550	43250	57200	30800	44000	43901.12	3.53	17227	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4118	11.54	1.80	12	1.31	3829.00	24503.00	61500	20240318	-28.13	20100	20231031	119.90	61500	-28.13	20240318	24450	80.78	20240118	61500	-28.13	20240318	20100	119.90	20231031	7.21	N	083450	500	46 억	328892	N	N	32	N	N
93	20240514	130614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44100	100	2	0.23	4804786150	109532	80.26	43650	44550	43250	57200	30800	44000	43866.49	3.53	11141	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4109	11.52	1.80	12	1.18	3829.00	24503.00	61500	20240318	-28.29	20100	20231031	119.40	61500	-28.29	20240318	24450	80.37	20240118	61500	-28.29	20240318	20100	119.40	20231031	7.21	N	083450	500	46 억	328892	N	N	32	N	N
94	20240514	120612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44250	250	2	0.57	4578024300	104399	76.50	43650	44550	43250	57200	30800	44000	43851.21	3.53	9382	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4123	11.56	1.81	12	1.12	3829.00	24503.00	61500	20240318	-28.05	20100	20231031	120.15	61500	-28.05	20240318	24450	80.98	20240118	61500	-28.05	20240318	20100	120.15	20231031	7.21	N	083450	500	46 억	328892	N	N	32	N	N
95	20240514	110612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44450	450	2	1.02	3801708600	86808	63.61	43650	44550	43250	57200	30800	44000	43794.43	3.53	8131	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4142	11.61	1.81	12	0.93	3829.00	24503.00	61500	20240318	-27.72	20100	20231031	121.14	61500	-27.72	20240318	24450	81.80	20240118	61500	-27.72	20240318	20100	121.14	20231031	7.21	N	083450	500	46 억	328892	N	N	32	N	N
96	20240514	100611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43400	-600	5	-1.36	2186917950	50061	36.68	43650	44300	43250	57200	30800	44000	43685.00	3.53	-2540	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4044	11.33	1.77	12	0.54	3829.00	24503.00	61500	20240318	-29.43	20100	20231031	115.92	61500	-29.43	20240318	24450	77.51	20240118	61500	-29.43	20240318	20100	115.92	20231031	7.21	N	083450	500	46 억	328892	N	N	32	N	N
97	20240514	090612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44050	50	2	0.11	386810150	8840	6.48	43650	44100	43600	57200	30800	44000	43756.53	3.53	197	45366	44682	44266	43582	43166	44550	43450	47	13200	500	29040	50	1	9317745	4104	11.50	1.80	12	0.09	3829.00	24503.00	61500	20240318	-28.37	20100	20231031	119.15	61500	-28.37	20240318	24450	80.16	20240118	61500	-28.37	20240318	20100	119.15	20231031	7.21	N	083450	500	46 억	328892	N	N	32	N	N
98	20240513	160611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44000	-350	5	-0.79	5907696800	133507	44.95	44000	44950	43850	57600	31050	44350	44250.72	3.53	113	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4100	11.49	1.80	12	1.43	3829.00	24503.00	61500	20240318	-28.46	20100	20231031	118.91	61500	-28.46	20240318	24450	79.96	20240118	61500	-28.46	20240318	20100	118.91	20231031	7.48	N	083450	500	46 억	329329	N	N	32	N	N
99	20240513	150614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44250	-100	5	-0.23	5366586550	121233	40.82	44000	44950	43850	57600	31050	44350	44266.56	3.53	-356	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4123	11.56	1.81	12	1.30	3829.00	24503.00	61500	20240318	-28.05	20100	20231031	120.15	61500	-28.05	20240318	24450	80.98	20240118	61500	-28.05	20240318	20100	120.15	20231031	7.48	N	083450	500	46 억	329329	N	N	41	N	N
100	20240513	140612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43950	-400	5	-0.90	4856477950	109650	36.92	44000	44950	43850	57600	31050	44350	44290.61	3.53	-5100	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4095	11.48	1.79	12	1.18	3829.00	24503.00	61500	20240318	-28.54	20100	20231031	118.66	61500	-28.54	20240318	24450	79.75	20240118	61500	-28.54	20240318	20100	118.66	20231031	7.48	N	083450	500	46 억	329329	N	N	41	N	N
101	20240513	130606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44000	-350	5	-0.79	4354601500	98238	33.07	44000	44950	43850	57600	31050	44350	44327.01	3.53	-8610	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4100	11.49	1.80	12	1.05	3829.00	24503.00	61500	20240318	-28.46	20100	20231031	118.91	61500	-28.46	20240318	24450	79.96	20240118	61500	-28.46	20240318	20100	118.91	20231031	7.48	N	083450	500	46 억	329329	N	N	41	N	N
102	20240513	120612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44350	0	3	0.00	3899029250	87914	29.60	44000	44950	43850	57600	31050	44350	44350.49	3.53	-7072	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4132	11.58	1.81	12	0.94	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	7.48	N	083450	500	46 억	329329	N	N	41	N	N
103	20240513	110610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44400	50	2	0.11	3304340200	74521	25.09	44000	44950	43850	57600	31050	44350	44341.03	3.53	-8609	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4137	11.60	1.81	12	0.80	3829.00	24503.00	61500	20240318	-27.80	20100	20231031	120.90	61500	-27.80	20240318	24450	81.60	20240118	61500	-27.80	20240318	20100	120.90	20231031	7.48	N	083450	500	46 억	329329	N	N	41	N	N
104	20240513	100611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44350	0	3	0.00	2133398550	47988	16.16	44000	44950	44000	57600	31050	44350	44457.41	3.53	-7486	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4132	11.58	1.81	12	0.52	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	7.48	N	083450	500	46 억	329329	N	N	41	N	N
105	20240513	090612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44750	400	2	0.90	405430300	9161	3.08	44000	44800	44000	57600	31050	44350	44253.81	3.53	-1060	47283	45816	44983	43516	42683	45400	43100	47	13250	500	29270	50	1	9317745	4170	11.69	1.83	12	0.10	3829.00	24503.00	61500	20240318	-27.24	20100	20231031	122.64	61500	-27.24	20240318	24450	83.03	20240118	61500	-27.24	20240318	20100	122.64	20231031	7.48	N	083450	500	46 억	329329	N	N	41	N	N
106	20240510	160553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44350	-1750	5	-3.80	13217907300	294620	100.51	46450	46450	44150	59900	32300	46100	44861.06	3.49	10896	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4132	11.58	1.81	12	3.16	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	7.30	N	083450	500	46 억	325336	N	N	41	N	N
107	20240510	150559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44350	-1750	5	-3.80	12399465850	276170	94.22	46450	46450	44150	59900	32300	46100	44893.15	3.49	11285	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4132	11.58	1.81	12	2.96	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	7.30	N	083450	500	46 억	325336	N	N	10	N	N
108	20240510	140601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44450	-1650	5	-3.58	11289228300	251192	85.70	46450	46450	44150	59900	32300	46100	44937.55	3.49	15155	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4142	11.61	1.81	12	2.70	3829.00	24503.00	61500	20240318	-27.72	20100	20231031	121.14	61500	-27.72	20240318	24450	81.80	20240118	61500	-27.72	20240318	20100	121.14	20231031	7.30	N	083450	500	46 억	325336	N	N	10	N	N
109	20240510	130555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44350	-1750	5	-3.80	10288982800	228729	78.03	46450	46450	44150	59900	32300	46100	44977.90	3.49	5178	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4132	11.58	1.81	12	2.45	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	7.30	N	083450	500	46 억	325336	N	N	10	N	N
110	20240510	120553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44450	-1650	5	-3.58	9264644100	205615	70.15	46450	46450	44150	59900	32300	46100	45052.62	3.49	538	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4142	11.61	1.81	12	2.21	3829.00	24503.00	61500	20240318	-27.72	20100	20231031	121.14	61500	-27.72	20240318	24450	81.80	20240118	61500	-27.72	20240318	20100	121.14	20231031	7.30	N	083450	500	46 억	325336	N	N	10	N	N
111	20240510	110555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44300	-1800	5	-3.90	8047956100	178219	60.80	46450	46450	44200	59900	32300	46100	45151.84	3.49	-2315	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4128	11.57	1.81	12	1.91	3829.00	24503.00	61500	20240318	-27.97	20100	20231031	120.40	61500	-27.97	20240318	24450	81.19	20240118	61500	-27.97	20240318	20100	120.40	20231031	7.30	N	083450	500	46 억	325336	N	N	10	N	N
112	20240510	100555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44750	-1350	5	-2.93	5086970450	111896	38.18	46450	46450	44700	59900	32300	46100	45455.27	3.49	-5697	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4170	11.69	1.83	12	1.20	3829.00	24503.00	61500	20240318	-27.24	20100	20231031	122.64	61500	-27.24	20240318	24450	83.03	20240118	61500	-27.24	20240318	20100	122.64	20231031	7.30	N	083450	500	46 억	325336	N	N	10	N	N
113	20240510	090556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46300	200	2	0.43	461882850	9982	3.41	46450	46450	46100	59900	32300	46100	46292.78	3.49	-3606	49366	47732	46866	45232	44366	47300	44800	47	13800	500	30420	50	1	9317745	4314	12.09	1.89	12	0.11	3829.00	24503.00	61500	20240318	-24.72	20100	20231031	130.35	61500	-24.72	20240318	24450	89.37	20240118	61500	-24.72	20240318	20100	130.35	20231031	7.30	N	083450	500	46 억	325336	N	N	10	N	N
114	20240509	160607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46100	-2400	5	-4.95	13633785700	290670	124.09	48500	48500	46000	63000	33950	48500	46905.78	4.16	-62504	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4295	12.04	1.88	12	3.12	3829.00	24503.00	61500	20240318	-25.04	20100	20231031	129.35	61500	-25.04	20240318	24450	88.55	20240118	61500	-25.04	20240318	20100	129.35	20231031	7.27	N	083450	500	46 억	388063	N	N	10	N	N
115	20240509	150607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46050	-2450	5	-5.05	12420777800	264347	112.85	48500	48500	46000	63000	33950	48500	46985.21	4.16	-55375	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4291	12.03	1.88	12	2.84	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	7.27	N	083450	500	46 억	388063	N	N	53	N	N
116	20240509	140552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46200	-2300	5	-4.74	10479155600	222241	94.88	48500	48500	46150	63000	33950	48500	47150.70	4.16	-45368	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4305	12.07	1.89	12	2.39	3829.00	24503.00	61500	20240318	-24.88	20100	20231031	129.85	61500	-24.88	20240318	24450	88.96	20240118	61500	-24.88	20240318	20100	129.85	20231031	7.27	N	083450	500	46 억	388063	N	N	53	N	N
117	20240509	130555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46650	-1850	5	-3.81	8832184650	186745	79.72	48500	48500	46500	63000	33950	48500	47293.82	4.16	-39596	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4347	12.18	1.90	12	2.00	3829.00	24503.00	61500	20240318	-24.15	20100	20231031	132.09	61500	-24.15	20240318	24450	90.80	20240118	61500	-24.15	20240318	20100	132.09	20231031	7.27	N	083450	500	46 억	388063	N	N	53	N	N
118	20240509	120558	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46900	-1600	5	-3.30	7237382450	152614	65.15	48500	48500	46650	63000	33950	48500	47421.03	4.16	-30689	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4370	12.25	1.91	12	1.64	3829.00	24503.00	61500	20240318	-23.74	20100	20231031	133.33	61500	-23.74	20240318	24450	91.82	20240118	61500	-23.74	20240318	20100	133.33	20231031	7.27	N	083450	500	46 억	388063	N	N	53	N	N
119	20240509	110547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47050	-1450	5	-2.99	6514254000	137241	58.59	48500	48500	46650	63000	33950	48500	47463.92	4.16	-30044	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4384	12.29	1.92	12	1.47	3829.00	24503.00	61500	20240318	-23.50	20100	20231031	134.08	61500	-23.50	20240318	24450	92.43	20240118	61500	-23.50	20240318	20100	134.08	20231031	7.27	N	083450	500	46 억	388063	N	N	53	N	N
120	20240509	100549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47700	-800	5	-1.65	3091240900	64633	27.59	48500	48500	47350	63000	33950	48500	47824.99	4.16	-10351	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4445	12.46	1.95	12	0.69	3829.00	24503.00	61500	20240318	-22.44	20100	20231031	137.31	61500	-22.44	20240318	24450	95.09	20240118	61500	-22.44	20240318	20100	137.31	20231031	7.27	N	083450	500	46 억	388063	N	N	53	N	N
121	20240509	090547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48100	-400	5	-0.82	704259750	14740	6.29	48500	48500	47350	63000	33950	48500	47766.42	4.16	-3893	50633	49566	48733	47666	46833	49150	47250	47	14500	500	32010	50	1	9317745	4482	12.56	1.96	12	0.16	3829.00	24503.00	61500	20240318	-21.79	20100	20231031	139.30	61500	-21.79	20240318	24450	96.73	20240118	61500	-21.79	20240318	20100	139.30	20231031	7.27	N	083450	500	46 억	388063	N	N	53	N	N
122	20240508	160544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48500	-950	5	-1.92	11368894550	232814	40.08	49300	49800	47900	64200	34650	49450	48833.06	4.72	-51541	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4519	12.67	1.98	12	2.50	3829.00	24503.00	61500	20240318	-21.14	20100	20231031	141.29	61500	-21.14	20240318	24450	98.36	20240118	61500	-21.14	20240318	20100	141.29	20231031	7.31	N	083450	500	46 억	439400	N	N	53	N	N
123	20240508	150550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48400	-1050	5	-2.12	10625383550	217474	37.44	49300	49800	47900	64200	34650	49450	48857.69	4.72	-48767	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4510	12.64	1.98	12	2.33	3829.00	24503.00	61500	20240318	-21.30	20100	20231031	140.80	61500	-21.30	20240318	24450	97.96	20240118	61500	-21.30	20240318	20100	140.80	20231031	7.31	N	083450	500	46 억	439400	N	N	118	N	N
124	20240508	140543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48600	-850	5	-1.72	9826200200	201005	34.61	49300	49800	47900	64200	34650	49450	48884.84	4.72	-45405	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4528	12.69	1.98	12	2.16	3829.00	24503.00	61500	20240318	-20.98	20100	20231031	141.79	61500	-20.98	20240318	24450	98.77	20240118	61500	-20.98	20240318	20100	141.79	20231031	7.31	N	083450	500	46 억	439400	N	N	118	N	N
125	20240508	130541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48400	-1050	5	-2.12	8573044900	174996	30.13	49300	49800	48050	64200	34650	49450	48989.47	4.72	-45419	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4510	12.64	1.98	12	1.88	3829.00	24503.00	61500	20240318	-21.30	20100	20231031	140.80	61500	-21.30	20240318	24450	97.96	20240118	61500	-21.30	20240318	20100	140.80	20231031	7.31	N	083450	500	46 억	439400	N	N	118	N	N
126	20240508	120543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	49050	-400	5	-0.81	6269690950	127517	21.95	49300	49800	48600	64200	34650	49450	49167.09	4.72	-31067	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4570	12.81	2.00	12	1.37	3829.00	24503.00	61500	20240318	-20.24	20100	20231031	144.03	61500	-20.24	20240318	24450	100.61	20240118	61500	-20.24	20240318	20100	144.03	20231031	7.31	N	083450	500	46 억	439400	N	N	118	N	N
127	20240508	110619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	49750	300	2	0.61	5106430300	103912	17.89	49300	49800	48600	64200	34650	49450	49141.34	4.72	-22087	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4636	12.99	2.03	12	1.12	3829.00	24503.00	61500	20240318	-19.11	20100	20231031	147.51	61500	-19.11	20240318	24450	103.48	20240118	61500	-19.11	20240318	20100	147.51	20231031	7.31	N	083450	500	46 억	439400	N	N	118	N	N
128	20240508	100550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	49100	-350	5	-0.71	3509570250	71562	12.32	49300	49400	48600	64200	34650	49450	49041.34	4.72	-19865	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4575	12.82	2.00	12	0.77	3829.00	24503.00	61500	20240318	-20.16	20100	20231031	144.28	61500	-20.16	20240318	24450	100.82	20240118	61500	-20.16	20240318	20100	144.28	20231031	7.31	N	083450	500	46 억	439400	N	N	118	N	N
129	20240508	090549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48900	-550	5	-1.11	825360250	16866	2.90	49300	49400	48600	64200	34650	49450	48930.76	4.72	-5782	51683	50566	49383	48266	47083	51125	48825	47	14750	500	32630	50	1	9317745	4556	12.77	2.00	12	0.18	3829.00	24503.00	61500	20240318	-20.49	20100	20231031	143.28	61500	-20.49	20240318	24450	100.00	20240118	61500	-20.49	20240318	20100	143.28	20231031	7.31	N	083450	500	46 억	439400	N	N	118	N	N
130	20240503	160600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47300	-850	5	-1.77	11528005250	240428	84.40	48700	48950	47300	62500	33750	48150	47949.57	4.17	-49343	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4407	12.35	1.93	12	2.58	3829.00	24503.00	61500	20240318	-23.09	20100	20231031	135.32	61500	-23.09	20240318	24450	93.46	20240118	61500	-23.09	20240318	20100	135.32	20231031	7.03	N	083450	500	46 억	388760	N	N	87	N	N
131	20240503	150600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47550	-600	5	-1.25	10158347750	211551	74.26	48700	48950	47450	62500	33750	48150	48018.43	4.17	-49965	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4431	12.42	1.94	12	2.27	3829.00	24503.00	61500	20240318	-22.68	20100	20231031	136.57	61500	-22.68	20240318	24450	94.48	20240118	61500	-22.68	20240318	20100	136.57	20231031	7.03	N	083450	500	46 억	388760	N	N	15	N	N
132	20240503	140559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47950	-200	5	-0.42	8811635450	183281	64.34	48700	48950	47450	62500	33750	48150	48077.19	4.17	-44597	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4468	12.52	1.96	12	1.97	3829.00	24503.00	61500	20240318	-22.03	20100	20231031	138.56	61500	-22.03	20240318	24450	96.11	20240118	61500	-22.03	20240318	20100	138.56	20231031	7.03	N	083450	500	46 억	388760	N	N	15	N	N
133	20240503	130600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48150	0	3	0.00	8199430800	170529	59.86	48700	48950	47450	62500	33750	48150	48082.33	4.17	-41029	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4486	12.58	1.97	12	1.83	3829.00	24503.00	61500	20240318	-21.71	20100	20231031	139.55	61500	-21.71	20240318	24450	96.93	20240118	61500	-21.71	20240318	20100	139.55	20231031	7.03	N	083450	500	46 억	388760	N	N	15	N	N
134	20240503	120557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47700	-450	5	-0.93	7650964950	159095	55.85	48700	48950	47450	62500	33750	48150	48090.54	4.17	-40072	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4445	12.46	1.95	12	1.71	3829.00	24503.00	61500	20240318	-22.44	20100	20231031	137.31	61500	-22.44	20240318	24450	95.09	20240118	61500	-22.44	20240318	20100	137.31	20231031	7.03	N	083450	500	46 억	388760	N	N	15	N	N
135	20240503	110557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47750	-400	5	-0.83	6720506900	139561	48.99	48700	48950	47450	62500	33750	48150	48154.62	4.17	-36267	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4449	12.47	1.95	12	1.50	3829.00	24503.00	61500	20240318	-22.36	20100	20231031	137.56	61500	-22.36	20240318	24450	95.30	20240118	61500	-22.36	20240318	20100	137.56	20231031	7.03	N	083450	500	46 억	388760	N	N	15	N	N
136	20240503	100554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47800	-350	5	-0.73	4754772650	98827	34.69	48700	48950	47450	62500	33750	48150	48112.08	4.17	-34512	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4454	12.48	1.95	12	1.06	3829.00	24503.00	61500	20240318	-22.28	20100	20231031	137.81	61500	-22.28	20240318	24450	95.50	20240118	61500	-22.28	20240318	20100	137.81	20231031	7.03	N	083450	500	46 억	388760	N	N	15	N	N
137	20240503	090554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48300	150	2	0.31	1436150700	29528	10.36	48700	48950	48300	62500	33750	48150	48636.91	4.17	-8693	49083	48616	47733	47266	46383	48850	47500	47	14350	500	31770	50	1	9317745	4500	12.61	1.97	12	0.32	3829.00	24503.00	61500	20240318	-21.46	20100	20231031	140.30	61500	-21.46	20240318	24450	97.55	20240118	61500	-21.46	20240318	20100	140.30	20231031	7.03	N	083450	500	46 억	388760	N	N	15	N	N
138	20240502	160551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48150	-850	5	-1.73	13375483050	281375	96.40	47950	48200	46850	63700	34300	49000	47534.52	4.02	13961	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4486	12.58	1.97	12	3.02	3829.00	24503.00	61500	20240318	-21.71	20100	20231031	139.55	61500	-21.71	20240318	24450	96.93	20240118	61500	-21.71	20240318	20100	139.55	20231031	6.95	N	083450	500	46 억	374571	N	N	15	N	N
139	20240502	150554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	48150	-850	5	-1.73	12474236650	262636	89.98	47950	48200	46850	63700	34300	49000	47495.98	4.02	17418	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4486	12.58	1.97	12	2.82	3829.00	24503.00	61500	20240318	-21.71	20100	20231031	139.55	61500	-21.71	20240318	24450	96.93	20240118	61500	-21.71	20240318	20100	139.55	20231031	6.95	N	083450	500	46 억	374571	N	N	112	N	N
140	20240502	140551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47650	-1350	5	-2.76	10738785300	226460	77.58	47950	48100	46850	63700	34300	49000	47419.85	4.02	13865	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4440	12.44	1.94	12	2.43	3829.00	24503.00	61500	20240318	-22.52	20100	20231031	137.06	61500	-22.52	20240318	24450	94.89	20240118	61500	-22.52	20240318	20100	137.06	20231031	6.95	N	083450	500	46 억	374571	N	N	112	N	N
141	20240502	130550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47500	-1500	5	-3.06	9936759550	209598	71.81	47950	48100	46850	63700	34300	49000	47408.25	4.02	13845	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4426	12.41	1.94	12	2.25	3829.00	24503.00	61500	20240318	-22.76	20100	20231031	136.32	61500	-22.76	20240318	24450	94.27	20240118	61500	-22.76	20240318	20100	136.32	20231031	6.95	N	083450	500	46 억	374571	N	N	112	N	N
142	20240502	120548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47850	-1150	5	-2.35	9302125300	196269	67.24	47950	48100	46850	63700	34300	49000	47394.33	4.02	12596	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4459	12.50	1.95	12	2.11	3829.00	24503.00	61500	20240318	-22.20	20100	20231031	138.06	61500	-22.20	20240318	24450	95.71	20240118	61500	-22.20	20240318	20100	138.06	20231031	6.95	N	083450	500	46 억	374571	N	N	112	N	N
143	20240502	110548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47500	-1500	5	-3.06	7795968300	164674	56.42	47950	47950	46850	63700	34300	49000	47341.28	4.02	2783	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4426	12.41	1.94	12	1.77	3829.00	24503.00	61500	20240318	-22.76	20100	20231031	136.32	61500	-22.76	20240318	24450	94.27	20240118	61500	-22.76	20240318	20100	136.32	20231031	6.95	N	083450	500	46 억	374571	N	N	112	N	N
144	20240502	100546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	47550	-1450	5	-2.96	6145831150	130030	44.55	47950	47950	46850	63700	34300	49000	47264.00	4.02	-3725	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4431	12.42	1.94	12	1.40	3829.00	24503.00	61500	20240318	-22.68	20100	20231031	136.57	61500	-22.68	20240318	24450	94.48	20240118	61500	-22.68	20240318	20100	136.57	20231031	6.95	N	083450	500	46 억	374571	N	N	112	N	N
145	20240502	090547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	46900	-2100	5	-4.29	2150400050	45333	15.53	47950	47950	46850	63700	34300	49000	47433.78	4.02	-6995	50533	49766	48933	48166	47333	49350	47750	47	14700	500	32340	50	1	9317745	4370	12.25	1.91	12	0.49	3829.00	24503.00	61500	20240318	-23.74	20100	20231031	133.33	61500	-23.74	20240318	24450	91.82	20240118	61500	-23.74	20240318	20100	133.33	20231031	6.95	N	083450	500	46 억	374571	N	N	112	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History