KissMeData/172670/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20240531	160928	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19050	-230	5	-1.19	1131711700	59227	71.87	19470	19470	19010	25050	13500	19280	19108.09	0.00	-488	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1707	30.98	1.58	12	0.66	615.00	12063.00	32750	20230727	-41.83	16720	20231031	13.94	26750	-28.79	20240123	19000	0.26	20240327	32750	-41.83	20230727	16720	13.94	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
3	20240531	150926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19090	-190	5	-0.99	1057740970	55348	67.17	19470	19470	19010	25050	13500	19280	19110.74	0.00	-525	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1711	31.04	1.58	12	0.62	615.00	12063.00	32750	20230727	-41.71	16720	20231031	14.17	26750	-28.64	20240123	19000	0.47	20240327	32750	-41.71	20230727	16720	14.17	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
4	20240531	140926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19120	-160	5	-0.83	970990260	50801	61.65	19470	19470	19010	25050	13500	19280	19113.61	0.00	689	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1713	31.09	1.59	12	0.57	615.00	12063.00	32750	20230727	-41.62	16720	20231031	14.35	26750	-28.52	20240123	19000	0.63	20240327	32750	-41.62	20230727	16720	14.35	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
5	20240531	130930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19110	-170	5	-0.88	743394260	38895	47.20	19470	19470	19010	25050	13500	19280	19112.85	0.00	-2044	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1712	31.07	1.58	12	0.43	615.00	12063.00	32750	20230727	-41.65	16720	20231031	14.29	26750	-28.56	20240123	19000	0.58	20240327	32750	-41.65	20230727	16720	14.29	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
6	20240531	120935	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19080	-200	5	-1.04	530495710	27745	33.67	19470	19470	19010	25050	13500	19280	19120.41	0.00	-796	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1710	31.02	1.58	12	0.31	615.00	12063.00	32750	20230727	-41.74	16720	20231031	14.11	26750	-28.67	20240123	19000	0.42	20240327	32750	-41.74	20230727	16720	14.11	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
7	20240531	110930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19050	-230	5	-1.19	449972130	23525	28.55	19470	19470	19010	25050	13500	19280	19127.40	0.00	-1563	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1707	30.98	1.58	12	0.26	615.00	12063.00	32750	20230727	-41.83	16720	20231031	13.94	26750	-28.79	20240123	19000	0.26	20240327	32750	-41.83	20230727	16720	13.94	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
8	20240531	100929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19100	-180	5	-0.93	248994060	13003	15.78	19470	19470	19010	25050	13500	19280	19148.97	0.00	-47	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1711	31.06	1.58	12	0.15	615.00	12063.00	32750	20230727	-41.68	16720	20231031	14.23	26750	-28.60	20240123	19000	0.53	20240327	32750	-41.68	20230727	16720	14.23	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
9	20240531	090929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19400	120	2	0.62	21555870	1115	1.35	19470	19470	19260	25050	13500	19280	19332.62	0.00	-164	20233	19756	19423	18946	18613	19590	18780	45	5770	500	13880	10	1	8960259	1738	31.54	1.61	12	0.01	615.00	12063.00	32750	20230727	-40.76	16720	20231031	16.03	26750	-27.48	20240123	19000	2.11	20240327	32750	-40.76	20230727	16720	16.03	20231031	4.81	N	172670	500	44 억	0	N	N	N	N
10	20240530	160923	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19280	-370	5	-1.88	1589753520	82266	110.05	19900	19900	19090	25500	13760	19650	19324.58	0.00	-521	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1728	31.35	1.60	12	0.92	615.00	12063.00	32750	20230727	-41.13	16720	20231031	15.31	26750	-27.93	20240123	19000	1.47	20240327	32750	-41.13	20230727	16720	15.31	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
11	20240530	150925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19350	-300	5	-1.53	1555439750	80487	107.67	19900	19900	19090	25500	13760	19650	19325.35	0.00	-430	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1734	31.46	1.60	12	0.90	615.00	12063.00	32750	20230727	-40.92	16720	20231031	15.73	26750	-27.66	20240123	19000	1.84	20240327	32750	-40.92	20230727	16720	15.73	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
12	20240530	140924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19200	-450	5	-2.29	1269738960	65591	87.74	19900	19900	19190	25500	13760	19650	19358.43	0.00	514	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1720	31.22	1.59	12	0.73	615.00	12063.00	32750	20230727	-41.37	16720	20231031	14.83	26750	-28.22	20240123	19000	1.05	20240327	32750	-41.37	20230727	16720	14.83	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
13	20240530	130926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19370	-280	5	-1.42	770955810	39699	53.11	19900	19900	19190	25500	13760	19650	19420.03	0.00	673	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1736	31.50	1.61	12	0.44	615.00	12063.00	32750	20230727	-40.85	16720	20231031	15.85	26750	-27.59	20240123	19000	1.95	20240327	32750	-40.85	20230727	16720	15.85	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
14	20240530	120923	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19300	-350	5	-1.78	649971290	33447	44.74	19900	19900	19190	25500	13760	19650	19432.87	0.00	603	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1729	31.38	1.60	12	0.37	615.00	12063.00	32750	20230727	-41.07	16720	20231031	15.43	26750	-27.85	20240123	19000	1.58	20240327	32750	-41.07	20230727	16720	15.43	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
15	20240530	110924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19450	-200	5	-1.02	538123270	27652	36.99	19900	19900	19190	25500	13760	19650	19460.56	0.00	34	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1743	31.63	1.61	12	0.31	615.00	12063.00	32750	20230727	-40.61	16720	20231031	16.33	26750	-27.29	20240123	19000	2.37	20240327	32750	-40.61	20230727	16720	16.33	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
16	20240530	100924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19310	-340	5	-1.73	382879100	19642	26.28	19900	19900	19190	25500	13760	19650	19492.88	0.00	-1196	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1730	31.40	1.60	12	0.22	615.00	12063.00	32750	20230727	-41.04	16720	20231031	15.49	26750	-27.81	20240123	19000	1.63	20240327	32750	-41.04	20230727	16720	15.49	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
17	20240530	090924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19670	20	2	0.10	63953640	3249	4.35	19900	19900	19560	25500	13760	19650	19684.10	0.00	-1655	20316	19982	19816	19482	19316	19900	19400	45	5850	500	14140	10	1	8960259	1762	31.98	1.63	12	0.04	615.00	12063.00	32750	20230727	-39.94	16720	20231031	17.64	26750	-26.47	20240123	19000	3.53	20240327	32750	-39.94	20230727	16720	17.64	20231031	4.82	N	172670	500	44 억	0	N	N	N	N
18	20240529	160917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19650	-400	5	-2.00	1474191480	74311	166.11	20100	20150	19650	26050	14050	20050	19838.18	0.07	-19177	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	10	1	8960259	1761	31.95	1.63	12	0.83	615.00	12063.00	32750	20230727	-40.00	16720	20231031	17.52	26750	-26.54	20240123	19000	3.42	20240327	32750	-40.00	20230727	16720	17.52	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
19	20240529	150916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19730	-320	5	-1.60	1400316530	70561	157.73	20100	20150	19700	26050	14050	20050	19845.47	0.07	-18733	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	10	1	8960259	1768	32.08	1.64	12	0.79	615.00	12063.00	32750	20230727	-39.76	16720	20231031	18.00	26750	-26.24	20240123	19000	3.84	20240327	32750	-39.76	20230727	16720	18.00	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
20	20240529	140916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19720	-330	5	-1.65	1232572690	62057	138.72	20100	20150	19720	26050	14050	20050	19861.94	0.07	-18227	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	10	1	8960259	1767	32.07	1.63	12	0.69	615.00	12063.00	32750	20230727	-39.79	16720	20231031	17.94	26750	-26.28	20240123	19000	3.79	20240327	32750	-39.79	20230727	16720	17.94	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
21	20240529	130919	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19760	-290	5	-1.45	904548460	45441	101.58	20100	20150	19750	26050	14050	20050	19906.00	0.07	-14139	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	10	1	8960259	1771	32.13	1.64	12	0.51	615.00	12063.00	32750	20230727	-39.66	16720	20231031	18.18	26750	-26.13	20240123	19000	4.00	20240327	32750	-39.66	20230727	16720	18.18	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
22	20240529	120922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19790	-260	5	-1.30	762751920	38267	85.54	20100	20150	19770	26050	14050	20050	19932.37	0.07	-12172	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	10	1	8960259	1773	32.18	1.64	12	0.43	615.00	12063.00	32750	20230727	-39.57	16720	20231031	18.36	26750	-26.02	20240123	19000	4.16	20240327	32750	-39.57	20230727	16720	18.36	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
23	20240529	110919	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19830	-220	5	-1.10	580911280	29085	65.01	20100	20150	19770	26050	14050	20050	19972.88	0.07	-10406	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	10	1	8960259	1777	32.24	1.64	12	0.32	615.00	12063.00	32750	20230727	-39.45	16720	20231031	18.60	26750	-25.87	20240123	19000	4.37	20240327	32750	-39.45	20230727	16720	18.60	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
24	20240529	100916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-50	5	-0.25	277015900	13817	30.89	20100	20150	20000	26050	14050	20050	20048.92	0.07	-1291	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	50	1	8960259	1792	32.52	1.66	12	0.15	615.00	12063.00	32750	20230727	-38.93	16720	20231031	19.62	26750	-25.23	20240123	19000	5.26	20240327	32750	-38.93	20230727	16720	19.62	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
25	20240529	090913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	0	3	0.00	19123400	952	2.13	20100	20100	20050	26050	14050	20050	20087.61	0.07	142	20383	20216	20083	19916	19783	20150	19850	45	6000	500	14430	50	1	8960259	1797	32.60	1.66	12	0.01	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	19000	5.53	20240327	32750	-38.78	20230727	16720	19.92	20231031	4.85	N	172670	500	44 억	6512	N	N	N	N
26	20240528	160911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-100	5	-0.50	887293980	44245	94.84	20200	20250	19950	26150	14150	20150	20054.11	0.05	2888	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1797	32.60	1.66	12	0.49	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	19000	5.53	20240327	32750	-38.78	20230727	16720	19.92	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
27	20240528	150913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	0	3	0.00	758897030	37847	81.13	20200	20250	19950	26150	14150	20150	20051.71	0.05	2991	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1805	32.76	1.67	12	0.42	615.00	12063.00	32750	20230727	-38.47	16720	20231031	20.51	26750	-24.67	20240123	19000	6.05	20240327	32750	-38.47	20230727	16720	20.51	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
28	20240528	140915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	50	2	0.25	666527580	33269	71.31	20200	20200	19950	26150	14150	20150	20034.49	0.05	2925	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1810	32.85	1.67	12	0.37	615.00	12063.00	32750	20230727	-38.32	16720	20231031	20.81	26750	-24.49	20240123	19000	6.32	20240327	32750	-38.32	20230727	16720	20.81	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
29	20240528	130911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-100	5	-0.50	549925530	27469	58.88	20200	20200	19950	26150	14150	20150	20019.86	0.05	2740	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1797	32.60	1.66	12	0.31	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	19000	5.53	20240327	32750	-38.78	20230727	16720	19.92	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
30	20240528	120911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-100	5	-0.50	526286680	26290	56.35	20200	20200	19950	26150	14150	20150	20018.51	0.05	2633	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1797	32.60	1.66	12	0.29	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	19000	5.53	20240327	32750	-38.78	20230727	16720	19.92	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
31	20240528	110856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-100	5	-0.50	450182530	22490	48.21	20200	20200	19950	26150	14150	20150	20017.01	0.05	2996	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1797	32.60	1.66	12	0.25	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	19000	5.53	20240327	32750	-38.78	20230727	16720	19.92	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
32	20240528	100912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-150	5	-0.74	357919820	17877	38.32	20200	20200	19950	26150	14150	20150	20021.25	0.05	2713	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1792	32.52	1.66	12	0.20	615.00	12063.00	32750	20230727	-38.93	16720	20231031	19.62	26750	-25.23	20240123	19000	5.26	20240327	32750	-38.93	20230727	16720	19.62	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
33	20240528	090914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-100	5	-0.50	83892870	4185	8.97	20200	20200	19950	26150	14150	20150	20046.09	0.05	-1144	20636	20392	20056	19812	19476	20515	19935	45	6000	500	14500	50	1	8960259	1797	32.60	1.66	12	0.05	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	19000	5.53	20240327	32750	-38.78	20230727	16720	19.92	20231031	4.84	N	172670	500	44 억	4081	N	N	N	N
34	20240527	160858	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	450	2	2.28	925667940	46404	39.04	19730	20300	19720	25600	13790	19700	19947.65	0.00	6295	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	50	1	8960259	1805	32.76	1.67	12	0.52	615.00	12063.00	32750	20230727	-38.47	16720	20231031	20.51	26750	-24.67	20240123	19000	6.05	20240327	32750	-38.47	20230727	16720	20.51	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
35	20240527	150913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	450	2	2.28	867315700	43501	36.59	19730	20300	19720	25600	13790	19700	19937.83	0.00	6613	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	50	1	8960259	1805	32.76	1.67	12	0.49	615.00	12063.00	32750	20230727	-38.47	16720	20231031	20.51	26750	-24.67	20240123	19000	6.05	20240327	32750	-38.47	20230727	16720	20.51	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
36	20240527	140910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19980	280	2	1.42	683283450	34283	28.84	19730	20300	19720	25600	13790	19700	19930.68	0.00	3611	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	10	1	8960259	1790	32.49	1.66	12	0.38	615.00	12063.00	32750	20230727	-38.99	16720	20231031	19.50	26750	-25.31	20240123	19000	5.16	20240327	32750	-38.99	20230727	16720	19.50	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
37	20240527	130910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	300	2	1.52	578530110	29036	24.43	19730	20300	19720	25600	13790	19700	19924.58	0.00	3972	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	50	1	8960259	1792	32.52	1.66	12	0.32	615.00	12063.00	32750	20230727	-38.93	16720	20231031	19.62	26750	-25.23	20240123	19000	5.26	20240327	32750	-38.93	20230727	16720	19.62	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
38	20240527	120910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19970	270	2	1.37	457275880	22950	19.31	19730	20300	19720	25600	13790	19700	19924.87	0.00	3599	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	10	1	8960259	1789	32.47	1.66	12	0.26	615.00	12063.00	32750	20230727	-39.02	16720	20231031	19.44	26750	-25.35	20240123	19000	5.11	20240327	32750	-39.02	20230727	16720	19.44	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
39	20240527	110910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	300	2	1.52	380024260	19078	16.05	19730	20300	19720	25600	13790	19700	19919.50	0.00	3537	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	50	1	8960259	1792	32.52	1.66	12	0.21	615.00	12063.00	32750	20230727	-38.93	16720	20231031	19.62	26750	-25.23	20240123	19000	5.26	20240327	32750	-38.93	20230727	16720	19.62	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
40	20240527	100908	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	350	2	1.78	343100350	17231	14.50	19730	20300	19720	25600	13790	19700	19911.81	0.00	3707	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	50	1	8960259	1797	32.60	1.66	12	0.19	615.00	12063.00	32750	20230727	-38.78	16720	20231031	19.92	26750	-25.05	20240123	19000	5.53	20240327	32750	-38.78	20230727	16720	19.92	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
41	20240527	090909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19750	50	2	0.25	45609560	2311	1.94	19730	19780	19720	25600	13790	19700	19735.85	0.00	348	20306	20002	19746	19442	19186	19875	19315	45	5900	500	14180	10	1	8960259	1770	32.11	1.64	12	0.03	615.00	12063.00	32750	20230727	-39.69	16720	20231031	18.12	26750	-26.17	20240123	19000	3.95	20240327	32750	-39.69	20230727	16720	18.12	20231031	4.83	N	172670	500	44 억	0	N	N	N	N
42	20240524	160820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19700	-400	5	-1.99	2330497590	118404	213.64	19990	20050	19490	26100	14100	20100	19682.59	0.18	-18539	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	10	1	8960259	1765	32.03	1.63	12	1.32	615.00	12063.00	32750	20230727	-39.85	16720	20231031	17.82	26750	-26.36	20240123	19000	3.68	20240327	32750	-39.85	20230727	16720	17.82	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
43	20240524	150821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19640	-460	5	-2.29	2242858810	113961	205.62	19990	20050	19490	26100	14100	20100	19680.93	0.18	-17882	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	10	1	8960259	1760	31.93	1.63	12	1.27	615.00	12063.00	32750	20230727	-40.03	16720	20231031	17.46	26750	-26.58	20240123	19000	3.37	20240327	32750	-40.03	20230727	16720	17.46	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
44	20240524	140825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19780	-320	5	-1.59	2069053760	105154	189.73	19990	20050	19490	26100	14100	20100	19676.42	0.18	-18202	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	10	1	8960259	1772	32.16	1.64	12	1.17	615.00	12063.00	32750	20230727	-39.60	16720	20231031	18.30	26750	-26.06	20240123	19000	4.11	20240327	32750	-39.60	20230727	16720	18.30	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
45	20240524	130822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19730	-370	5	-1.84	1999659510	101641	183.39	19990	20050	19490	26100	14100	20100	19673.75	0.18	-16504	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	10	1	8960259	1768	32.08	1.64	12	1.13	615.00	12063.00	32750	20230727	-39.76	16720	20231031	18.00	26750	-26.24	20240123	19000	3.84	20240327	32750	-39.76	20230727	16720	18.00	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
46	20240524	120823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19610	-490	5	-2.44	1934657050	98333	177.42	19990	20050	19490	26100	14100	20100	19674.55	0.18	-16250	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	10	1	8960259	1757	31.89	1.63	12	1.10	615.00	12063.00	32750	20230727	-40.12	16720	20231031	17.28	26750	-26.69	20240123	19000	3.21	20240327	32750	-40.12	20230727	16720	17.28	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
47	20240524	110820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19560	-540	5	-2.69	1842693550	93639	168.95	19990	20050	19490	26100	14100	20100	19678.70	0.18	-16256	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	10	1	8960259	1753	31.80	1.62	12	1.05	615.00	12063.00	32750	20230727	-40.27	16720	20231031	16.99	26750	-26.88	20240123	19000	2.95	20240327	32750	-40.27	20230727	16720	16.99	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
48	20240524	100828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19610	-490	5	-2.44	1449919950	73571	132.74	19990	20050	19490	26100	14100	20100	19707.76	0.18	-14879	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	10	1	8960259	1757	31.89	1.63	12	0.82	615.00	12063.00	32750	20230727	-40.12	16720	20231031	17.28	26750	-26.69	20240123	19000	3.21	20240327	32750	-40.12	20230727	16720	17.28	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
49	20240524	090822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-100	5	-0.50	245495620	12347	22.28	19990	20000	19840	26100	14100	20100	19883.02	0.18	631	20566	20332	20166	19932	19766	20250	19850	45	6000	500	14470	50	1	8960259	1792	32.52	1.66	12	0.14	615.00	12063.00	32750	20230727	-38.93	16720	20231031	19.62	26750	-25.23	20240123	19000	5.26	20240327	32750	-38.93	20230727	16720	19.62	20231031	5.10	N	172670	500	44 억	16249	N	N	N	N
50	20240523	160819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-100	5	-0.50	1085444350	53799	43.99	20200	20400	20000	26250	14150	20200	20176.93	0.19	-1164	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1801	32.68	1.67	12	0.60	615.00	12063.00	32750	20230727	-38.63	16720	20231031	20.22	26750	-24.86	20240123	19000	5.79	20240327	32750	-38.63	20230727	16720	20.22	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
51	20240523	150823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	-50	5	-0.25	988361600	48976	40.04	20200	20400	20000	26250	14150	20200	20180.53	0.19	-913	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1805	32.76	1.67	12	0.55	615.00	12063.00	32750	20230727	-38.47	16720	20231031	20.51	26750	-24.67	20240123	19000	6.05	20240327	32750	-38.47	20230727	16720	20.51	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
52	20240523	140826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	-50	5	-0.25	819993600	40620	33.21	20200	20400	20000	26250	14150	20200	20186.94	0.19	-883	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1805	32.76	1.67	12	0.45	615.00	12063.00	32750	20230727	-38.47	16720	20231031	20.51	26750	-24.67	20240123	19000	6.05	20240327	32750	-38.47	20230727	16720	20.51	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
53	20240523	130824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	0	3	0.00	712520000	35290	28.85	20200	20400	20000	26250	14150	20200	20190.42	0.19	-918	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1810	32.85	1.67	12	0.39	615.00	12063.00	32750	20230727	-38.32	16720	20231031	20.81	26750	-24.49	20240123	19000	6.32	20240327	32750	-38.32	20230727	16720	20.81	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
54	20240523	120820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	0	3	0.00	596520950	29545	24.16	20200	20400	20000	26250	14150	20200	20190.25	0.19	-1277	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1810	32.85	1.67	12	0.33	615.00	12063.00	32750	20230727	-38.32	16720	20231031	20.81	26750	-24.49	20240123	19000	6.32	20240327	32750	-38.32	20230727	16720	20.81	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
55	20240523	110818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	50	2	0.25	478386550	23687	19.37	20200	20400	20000	26250	14150	20200	20196.16	0.19	-1132	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1814	32.93	1.68	12	0.26	615.00	12063.00	32750	20230727	-38.17	16720	20231031	21.11	26750	-24.30	20240123	19000	6.58	20240327	32750	-38.17	20230727	16720	21.11	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
56	20240523	100821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	100	2	0.50	328658300	16286	13.32	20200	20400	20000	26250	14150	20200	20180.42	0.19	1860	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1819	33.01	1.68	12	0.18	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	19000	6.84	20240327	32750	-38.02	20230727	16720	21.41	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
57	20240523	090824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-100	5	-0.50	92257650	4580	3.74	20200	20350	20100	26250	14150	20200	20143.59	0.19	252	21673	20936	20463	19726	19253	20700	19490	45	6050	500	14540	50	1	8960259	1801	32.68	1.67	12	0.05	615.00	12063.00	32750	20230727	-38.63	16720	20231031	20.22	26750	-24.86	20240123	19000	5.79	20240327	32750	-38.63	20230727	16720	20.22	20231031	5.10	N	172670	500	44 억	17215	N	N	N	N
58	20240522	160812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	-600	5	-2.88	2460780220	121519	162.49	21200	21200	19990	27000	14600	20800	20249.86	0.23	2851	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1810	32.85	1.67	12	1.36	615.00	12063.00	32750	20230727	-38.32	16720	20231031	20.81	26750	-24.49	20240123	19000	6.32	20240327	32750	-38.32	20230727	16720	20.81	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
59	20240522	150818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-700	5	-3.37	2393385670	118176	158.02	21200	21200	19990	27000	14600	20800	20252.33	0.23	3771	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1801	32.68	1.67	12	1.32	615.00	12063.00	32750	20230727	-38.63	16720	20231031	20.22	26750	-24.86	20240123	19000	5.79	20240327	32750	-38.63	20230727	16720	20.22	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
60	20240522	140819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-550	5	-2.64	1904815970	93863	125.51	21200	21200	19990	27000	14600	20800	20293.12	0.23	3687	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1814	32.93	1.68	12	1.05	615.00	12063.00	32750	20230727	-38.17	16720	20231031	21.11	26750	-24.30	20240123	19000	6.58	20240327	32750	-38.17	20230727	16720	21.11	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
61	20240522	130816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	-500	5	-2.40	1763553920	86882	116.17	21200	21200	19990	27000	14600	20800	20297.78	0.23	4903	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1819	33.01	1.68	12	0.97	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	19000	6.84	20240327	32750	-38.02	20230727	16720	21.41	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
62	20240522	120918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	-500	5	-2.40	1679767970	82745	110.64	21200	21200	19990	27000	14600	20800	20300.03	0.23	5632	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1819	33.01	1.68	12	0.92	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	19000	6.84	20240327	32750	-38.02	20230727	16720	21.41	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
63	20240522	110820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-300	5	-1.44	493858300	23953	32.03	21200	21200	20400	27000	14600	20800	20617.16	0.23	-3643	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1837	33.33	1.70	12	0.27	615.00	12063.00	32750	20230727	-37.40	16720	20231031	22.61	26750	-23.36	20240123	19000	7.89	20240327	32750	-37.40	20230727	16720	22.61	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
64	20240522	100818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	-400	5	-1.92	408436900	19785	26.46	21200	21200	20400	27000	14600	20800	20643.10	0.23	-3515	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1828	33.17	1.69	12	0.22	615.00	12063.00	32750	20230727	-37.71	16720	20231031	22.01	26750	-23.74	20240123	19000	7.37	20240327	32750	-37.71	20230727	16720	22.01	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
65	20240522	090819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-300	5	-1.44	159048100	7644	10.22	21200	21200	20500	27000	14600	20800	20807.00	0.23	-4045	21233	21016	20683	20466	20133	21125	20575	45	6200	500	14970	50	1	8960259	1837	33.33	1.70	12	0.09	615.00	12063.00	32750	20230727	-37.40	16720	20231031	22.61	26750	-23.36	20240123	19000	7.89	20240327	32750	-37.40	20230727	16720	22.61	20231031	5.14	N	172670	500	44 억	20211	N	N	N	N
66	20240521	160809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	250	2	1.22	1543172700	74642	115.82	20550	20900	20350	26700	14400	20550	20674.86	0.24	-948	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1864	33.82	1.72	12	0.83	615.00	12063.00	32750	20230727	-36.49	16720	20231031	24.40	26750	-22.24	20240123	19000	9.47	20240327	32750	-36.49	20230727	16720	24.40	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
67	20240521	150815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20750	200	2	0.97	1471177900	71175	110.44	20550	20900	20350	26700	14400	20550	20670.59	0.24	-674	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1859	33.74	1.72	12	0.79	615.00	12063.00	32750	20230727	-36.64	16720	20231031	24.10	26750	-22.43	20240123	19000	9.21	20240327	32750	-36.64	20230727	16720	24.10	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
68	20240521	140814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	250	2	1.22	1302202950	62996	97.75	20550	20900	20350	26700	14400	20550	20672.03	0.24	-1185	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1864	33.82	1.72	12	0.70	615.00	12063.00	32750	20230727	-36.49	16720	20231031	24.40	26750	-22.24	20240123	19000	9.47	20240327	32750	-36.49	20230727	16720	24.40	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
69	20240521	130814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20750	200	2	0.97	1002285700	48478	75.22	20550	20900	20350	26700	14400	20550	20676.18	0.24	-1415	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1859	33.74	1.72	12	0.54	615.00	12063.00	32750	20230727	-36.64	16720	20231031	24.10	26750	-22.43	20240123	19000	9.21	20240327	32750	-36.64	20230727	16720	24.10	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
70	20240521	120814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	250	2	1.22	882204950	42706	66.27	20550	20900	20350	26700	14400	20550	20658.72	0.24	-1233	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1864	33.82	1.72	12	0.48	615.00	12063.00	32750	20230727	-36.49	16720	20231031	24.40	26750	-22.24	20240123	19000	9.47	20240327	32750	-36.49	20230727	16720	24.40	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
71	20240521	110813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	250	2	1.22	685114000	33244	51.58	20550	20800	20350	26700	14400	20550	20609.42	0.24	-275	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1864	33.82	1.72	12	0.37	615.00	12063.00	32750	20230727	-36.49	16720	20231031	24.40	26750	-22.24	20240123	19000	9.47	20240327	32750	-36.49	20230727	16720	24.40	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
72	20240521	100814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	50	2	0.24	483483600	23510	36.48	20550	20800	20350	26700	14400	20550	20565.30	0.24	-1920	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1846	33.50	1.71	12	0.26	615.00	12063.00	32750	20230727	-37.10	16720	20231031	23.21	26750	-22.99	20240123	19000	8.42	20240327	32750	-37.10	20230727	16720	23.21	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
73	20240521	090810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	0	3	0.00	138708900	6768	10.50	20550	20550	20400	26700	14400	20550	20491.09	0.24	929	20883	20716	20383	20216	19883	20800	20300	45	6150	500	14790	50	1	8960259	1841	33.41	1.70	12	0.08	615.00	12063.00	32750	20230727	-37.25	16720	20231031	22.91	26750	-23.18	20240123	19000	8.16	20240327	32750	-37.25	20230727	16720	22.91	20231031	5.07	N	172670	500	44 억	21442	N	N	N	N
74	20240517	160815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	-1600	5	-7.31	8760282440	437422	253.41	19990	20450	19520	28450	15350	21900	20026.26	0.89	-57976	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	50	1	8960259	1819	33.01	1.68	12	4.88	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	19000	6.84	20240327	32750	-38.02	20230727	16720	21.41	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
75	20240517	150819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	-1600	5	-7.31	8498960890	424551	245.96	19990	20450	19520	28450	15350	21900	20018.60	0.89	-53699	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	50	1	8960259	1819	33.01	1.68	12	4.74	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	19000	6.84	20240327	32750	-38.02	20230727	16720	21.41	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
76	20240517	140811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-1650	5	-7.53	8023785640	401104	232.37	19990	20450	19520	28450	15350	21900	20004.14	0.89	-48320	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	50	1	8960259	1814	32.93	1.68	12	4.48	615.00	12063.00	32750	20230727	-38.17	16720	20231031	21.11	26750	-24.30	20240123	19000	6.58	20240327	32750	-38.17	20230727	16720	21.11	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
77	20240517	130804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	-1700	5	-7.76	7242740040	362319	209.90	19990	20450	19520	28450	15350	21900	19989.83	0.89	-35811	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	50	1	8960259	1810	32.85	1.67	12	4.04	615.00	12063.00	32750	20230727	-38.32	16720	20231031	20.81	26750	-24.49	20240123	19000	6.32	20240327	32750	-38.32	20230727	16720	20.81	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
78	20240517	120805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-1650	5	-7.53	6747785790	337723	195.65	19990	20450	19520	28450	15350	21900	19980.11	0.89	-33817	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	50	1	8960259	1814	32.93	1.68	12	3.77	615.00	12063.00	32750	20230727	-38.17	16720	20231031	21.11	26750	-24.30	20240123	19000	6.58	20240327	32750	-38.17	20230727	16720	21.11	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
79	20240517	110805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	-1600	5	-7.31	6322319590	316681	183.46	19990	20450	19520	28450	15350	21900	19964.18	0.89	-34987	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	50	1	8960259	1819	33.01	1.68	12	3.53	615.00	12063.00	32750	20230727	-38.02	16720	20231031	21.41	26750	-24.11	20240123	19000	6.84	20240327	32750	-38.02	20230727	16720	21.41	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
80	20240517	100801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-1650	5	-7.53	5710452540	286561	166.01	19990	20350	19520	28450	15350	21900	19927.37	0.89	-29053	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	50	1	8960259	1814	32.93	1.68	12	3.20	615.00	12063.00	32750	20230727	-38.17	16720	20231031	21.11	26750	-24.30	20240123	19000	6.58	20240327	32750	-38.17	20230727	16720	21.11	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
81	20240517	090807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19840	-2060	5	-9.41	2850860840	143849	83.34	19990	20100	19520	28450	15350	21900	19818.09	0.89	-7473	22600	22250	21850	21500	21100	22425	21675	45	6550	500	15760	10	1	8960259	1778	32.26	1.64	12	1.61	615.00	12063.00	32750	20230727	-39.42	16720	20231031	18.66	26750	-25.83	20240123	19000	4.42	20240327	32750	-39.42	20230727	16720	18.66	20231031	4.89	N	172670	500	44 억	79452	N	N	N	N
82	20240516	160758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21900	500	2	2.34	3236482600	147615	138.64	21600	22200	21450	27800	15000	21400	21925.18	0.74	13665	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1962	35.61	1.82	12	1.65	615.00	12063.00	32750	20230727	-33.13	16720	20231031	30.98	26750	-18.13	20240123	19000	15.26	20240327	32750	-33.13	20230727	16720	30.98	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
83	20240516	150757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21750	350	2	1.64	3110106900	141834	133.21	21600	22200	21450	27800	15000	21400	21927.80	0.74	13100	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1949	35.37	1.80	12	1.58	615.00	12063.00	32750	20230727	-33.59	16720	20231031	30.08	26750	-18.69	20240123	19000	14.47	20240327	32750	-33.59	20230727	16720	30.08	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
84	20240516	140803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22000	600	2	2.80	2894297150	131952	123.93	21600	22200	21450	27800	15000	21400	21934.47	0.74	12770	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1971	35.77	1.82	12	1.47	615.00	12063.00	32750	20230727	-32.82	16720	20231031	31.58	26750	-17.76	20240123	19000	15.79	20240327	32750	-32.82	20230727	16720	31.58	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
85	20240516	130759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22000	600	2	2.80	2600878100	118591	111.38	21600	22200	21450	27800	15000	21400	21931.50	0.74	18079	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1971	35.77	1.82	12	1.32	615.00	12063.00	32750	20230727	-32.82	16720	20231031	31.58	26750	-17.76	20240123	19000	15.79	20240327	32750	-32.82	20230727	16720	31.58	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
86	20240516	120757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22000	600	2	2.80	2313979550	105549	99.13	21600	22200	21450	27800	15000	21400	21923.27	0.74	12824	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1971	35.77	1.82	12	1.18	615.00	12063.00	32750	20230727	-32.82	16720	20231031	31.58	26750	-17.76	20240123	19000	15.79	20240327	32750	-32.82	20230727	16720	31.58	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
87	20240516	110754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21900	500	2	2.34	1997383200	91109	85.57	21600	22200	21450	27800	15000	21400	21923.01	0.74	12326	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1962	35.61	1.82	12	1.02	615.00	12063.00	32750	20230727	-33.13	16720	20231031	30.98	26750	-18.13	20240123	19000	15.26	20240327	32750	-33.13	20230727	16720	30.98	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
88	20240516	100758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21900	500	2	2.34	1715980650	78262	73.50	21600	22200	21450	27800	15000	21400	21926.10	0.74	10728	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1962	35.61	1.82	12	0.87	615.00	12063.00	32750	20230727	-33.13	16720	20231031	30.98	26750	-18.13	20240123	19000	15.26	20240327	32750	-33.13	20230727	16720	30.98	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
89	20240516	090758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21750	350	2	1.64	161095200	7441	6.99	21600	21800	21550	27800	15000	21400	21649.67	0.74	-1733	22266	21832	21116	20682	19966	22050	20900	45	6400	500	15400	50	1	8960259	1949	35.37	1.80	12	0.08	615.00	12063.00	32750	20230727	-33.59	16720	20231031	30.08	26750	-18.69	20240123	19000	14.47	20240327	32750	-33.59	20230727	16720	30.08	20231031	4.95	N	172670	500	44 억	66287	N	N	N	N
90	20240514	160807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21400	650	2	3.13	2242111100	105797	142.54	20600	21550	20400	26950	14550	20750	21191.10	0.68	5974	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1917	34.80	1.77	12	1.18	615.00	12063.00	32750	20230727	-34.66	16720	20231031	27.99	26750	-20.00	20240123	19000	12.63	20240327	32750	-34.66	20230727	16720	27.99	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
91	20240514	150810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	600	2	2.89	2150474200	101511	136.77	20600	21550	20400	26950	14550	20750	21184.64	0.68	6860	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1913	34.72	1.77	12	1.13	615.00	12063.00	32750	20230727	-34.81	16720	20231031	27.69	26750	-20.19	20240123	19000	12.37	20240327	32750	-34.81	20230727	16720	27.69	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
92	20240514	140808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	600	2	2.89	1993052400	94146	126.84	20600	21550	20400	26950	14550	20750	21169.80	0.68	8755	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1913	34.72	1.77	12	1.05	615.00	12063.00	32750	20230727	-34.81	16720	20231031	27.69	26750	-20.19	20240123	19000	12.37	20240327	32750	-34.81	20230727	16720	27.69	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
93	20240514	130809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21300	550	2	2.65	1733109900	81895	110.34	20600	21550	20400	26950	14550	20750	21162.59	0.68	7818	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1909	34.63	1.77	12	0.91	615.00	12063.00	32750	20230727	-34.96	16720	20231031	27.39	26750	-20.37	20240123	19000	12.11	20240327	32750	-34.96	20230727	16720	27.39	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
94	20240514	120807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	600	2	2.89	1113051050	52949	71.34	20600	21500	20400	26950	14550	20750	21021.19	0.68	-819	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1913	34.72	1.77	12	0.59	615.00	12063.00	32750	20230727	-34.81	16720	20231031	27.69	26750	-20.19	20240123	19000	12.37	20240327	32750	-34.81	20230727	16720	27.69	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
95	20240514	110807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21050	300	2	1.45	649975700	31198	42.03	20600	21100	20400	26950	14550	20750	20833.89	0.68	7869	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1886	34.23	1.75	12	0.35	615.00	12063.00	32750	20230727	-35.73	16720	20231031	25.90	26750	-21.31	20240123	19000	10.79	20240327	32750	-35.73	20230727	16720	25.90	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
96	20240514	100805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20950	200	2	0.96	383149450	18499	24.92	20600	20950	20400	26950	14550	20750	20711.90	0.68	6626	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1877	34.07	1.74	12	0.21	615.00	12063.00	32750	20230727	-36.03	16720	20231031	25.30	26750	-21.68	20240123	19000	10.26	20240327	32750	-36.03	20230727	16720	25.30	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
97	20240514	090807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20650	-100	5	-0.48	100843550	4913	6.62	20600	20700	20400	26950	14550	20750	20525.86	0.68	2666	21050	20900	20700	20550	20350	20975	20625	45	6200	500	14940	50	1	8960259	1850	33.58	1.71	12	0.05	615.00	12063.00	32750	20230727	-36.95	16720	20231031	23.50	26750	-22.80	20240123	19000	8.68	20240327	32750	-36.95	20230727	16720	23.50	20231031	5.07	N	172670	500	44 억	61141	N	N	N	N
98	20240513	160805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20750	300	2	1.47	1528179100	74083	45.80	20550	20850	20500	26550	14350	20450	20627.71	0.82	-12250	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1859	33.74	1.72	12	0.83	615.00	12063.00	32750	20230727	-36.64	16720	20231031	24.10	26750	-22.43	20240123	19000	9.21	20240327	32750	-36.64	20230727	16720	24.10	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
99	20240513	150808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	250	2	1.22	1392031650	67519	41.74	20550	20850	20500	26550	14350	20450	20616.94	0.82	-12240	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1855	33.66	1.72	12	0.75	615.00	12063.00	32750	20230727	-36.79	16720	20231031	23.80	26750	-22.62	20240123	19000	8.95	20240327	32750	-36.79	20230727	16720	23.80	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
100	20240513	140807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	50	2	0.24	1179661950	57211	35.37	20550	20850	20500	26550	14350	20450	20619.55	0.82	-12021	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1837	33.33	1.70	12	0.64	615.00	12063.00	32750	20230727	-37.40	16720	20231031	22.61	26750	-23.36	20240123	19000	7.89	20240327	32750	-37.40	20230727	16720	22.61	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
101	20240513	130801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	150	2	0.73	1001031400	48522	30.00	20550	20850	20500	26550	14350	20450	20630.54	0.82	-9076	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1846	33.50	1.71	12	0.54	615.00	12063.00	32750	20230727	-37.10	16720	20231031	23.21	26750	-22.99	20240123	19000	8.42	20240327	32750	-37.10	20230727	16720	23.21	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
102	20240513	120805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	250	2	1.22	913690950	44293	27.38	20550	20850	20500	26550	14350	20450	20628.42	0.82	-8023	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1855	33.66	1.72	12	0.49	615.00	12063.00	32750	20230727	-36.79	16720	20231031	23.80	26750	-22.62	20240123	19000	8.95	20240327	32750	-36.79	20230727	16720	23.80	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
103	20240513	110804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	250	2	1.22	815498150	39541	24.44	20550	20850	20500	26550	14350	20450	20624.20	0.82	-9447	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1855	33.66	1.72	12	0.44	615.00	12063.00	32750	20230727	-36.79	16720	20231031	23.80	26750	-22.62	20240123	19000	8.95	20240327	32750	-36.79	20230727	16720	23.80	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
104	20240513	100804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	150	2	0.73	579944550	28155	17.40	20550	20750	20500	26550	14350	20450	20598.38	0.82	-6634	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1846	33.50	1.71	12	0.31	615.00	12063.00	32750	20230727	-37.10	16720	20231031	23.21	26750	-22.99	20240123	19000	8.42	20240327	32750	-37.10	20230727	16720	23.21	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
105	20240513	090806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	150	2	0.73	45746000	2219	1.37	20550	20750	20550	26550	14350	20450	20617.10	0.82	-284	21683	21066	20733	20116	19783	20900	19950	45	6100	500	14720	50	1	8960259	1846	33.50	1.71	12	0.02	615.00	12063.00	32750	20230727	-37.10	16720	20231031	23.21	26750	-22.99	20240123	19000	8.42	20240327	32750	-37.10	20230727	16720	23.21	20231031	5.17	N	172670	500	44 억	73383	N	N	N	N
106	20240510	160742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	-900	5	-4.22	3325448250	160885	134.17	21350	21350	20400	27750	14950	21350	20670.35	0.85	-2639	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1832	33.25	1.70	12	1.80	615.00	12063.00	32750	20230727	-37.56	16720	20231031	22.31	26750	-23.55	20240123	19000	7.63	20240327	32750	-37.56	20230727	16720	22.31	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
107	20240510	150747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	-800	5	-3.75	3112445750	150497	125.51	21350	21350	20400	27750	14950	21350	20681.11	0.85	-3003	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1841	33.41	1.70	12	1.68	615.00	12063.00	32750	20230727	-37.25	16720	20231031	22.91	26750	-23.18	20240123	19000	8.16	20240327	32750	-37.25	20230727	16720	22.91	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
108	20240510	140752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	-750	5	-3.51	2912169250	140750	117.38	21350	21350	20400	27750	14950	21350	20690.37	0.85	-1489	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1846	33.50	1.71	12	1.57	615.00	12063.00	32750	20230727	-37.10	16720	20231031	23.21	26750	-22.99	20240123	19000	8.42	20240327	32750	-37.10	20230727	16720	23.21	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
109	20240510	130744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	-800	5	-3.75	2763942650	133547	111.37	21350	21350	20400	27750	14950	21350	20696.40	0.85	-1435	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1841	33.41	1.70	12	1.49	615.00	12063.00	32750	20230727	-37.25	16720	20231031	22.91	26750	-23.18	20240123	19000	8.16	20240327	32750	-37.25	20230727	16720	22.91	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
110	20240510	120740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	-750	5	-3.51	2487526900	120108	100.16	21350	21350	20400	27750	14950	21350	20710.75	0.85	-1056	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1846	33.50	1.71	12	1.34	615.00	12063.00	32750	20230727	-37.10	16720	20231031	23.21	26750	-22.99	20240123	19000	8.42	20240327	32750	-37.10	20230727	16720	23.21	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
111	20240510	110744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	-650	5	-3.04	2206867700	106494	88.81	21350	21350	20400	27750	14950	21350	20722.93	0.85	-1655	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1855	33.66	1.72	12	1.19	615.00	12063.00	32750	20230727	-36.79	16720	20231031	23.80	26750	-22.62	20240123	19000	8.95	20240327	32750	-36.79	20230727	16720	23.80	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
112	20240510	100743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	-750	5	-3.51	1659389350	79952	66.68	21350	21350	20400	27750	14950	21350	20754.82	0.85	-2243	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1846	33.50	1.71	12	0.89	615.00	12063.00	32750	20230727	-37.10	16720	20231031	23.21	26750	-22.99	20240123	19000	8.42	20240327	32750	-37.10	20230727	16720	23.21	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
113	20240510	090745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21200	-150	5	-0.70	106445300	5032	4.20	21350	21350	21000	27750	14950	21350	21153.68	0.85	942	22816	22082	21716	20982	20616	21900	20800	45	6400	500	15370	50	1	8960259	1900	34.47	1.76	12	0.06	615.00	12063.00	32750	20230727	-35.27	16720	20231031	26.79	26750	-20.75	20240123	19000	11.58	20240327	32750	-35.27	20230727	16720	26.79	20231031	4.84	N	172670	500	44 억	76034	N	N	N	N
114	20240509	160758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	-900	5	-4.04	2576974200	118687	93.22	22200	22450	21350	28900	15600	22250	21713.06	1.13	-27188	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1913	34.72	1.77	12	1.32	615.00	12063.00	32750	20230727	-34.81	16720	20231031	27.69	26750	-20.19	20240123	19000	12.37	20240327	32750	-34.81	20230727	16720	27.69	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
115	20240509	150759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21500	-750	5	-3.37	2438339050	112200	88.12	22200	22450	21350	28900	15600	22250	21731.93	1.13	-27494	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1926	34.96	1.78	12	1.25	615.00	12063.00	32750	20230727	-34.35	16720	20231031	28.59	26750	-19.63	20240123	19000	13.16	20240327	32750	-34.35	20230727	16720	28.59	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
116	20240509	140715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21650	-600	5	-2.70	2104090500	96642	75.90	22200	22450	21350	28900	15600	22250	21771.86	1.13	-23007	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1940	35.20	1.79	12	1.08	615.00	12063.00	32750	20230727	-33.89	16720	20231031	29.49	26750	-19.07	20240123	19000	13.95	20240327	32750	-33.89	20230727	16720	29.49	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
117	20240509	130745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21600	-650	5	-2.92	2004163700	92010	72.27	22200	22450	21350	28900	15600	22250	21781.86	1.13	-21158	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1935	35.12	1.79	12	1.03	615.00	12063.00	32750	20230727	-34.05	16720	20231031	29.19	26750	-19.25	20240123	19000	13.68	20240327	32750	-34.05	20230727	16720	29.19	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
118	20240509	120745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21550	-700	5	-3.15	1719290950	78800	61.89	22200	22450	21350	28900	15600	22250	21818.24	1.13	-21109	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1931	35.04	1.79	12	0.88	615.00	12063.00	32750	20230727	-34.20	16720	20231031	28.89	26750	-19.44	20240123	19000	13.42	20240327	32750	-34.20	20230727	16720	28.89	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
119	20240509	110733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21650	-600	5	-2.70	1352250700	61766	48.51	22200	22450	21550	28900	15600	22250	21892.94	1.13	-18763	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1940	35.20	1.79	12	0.69	615.00	12063.00	32750	20230727	-33.89	16720	20231031	29.49	26750	-19.07	20240123	19000	13.95	20240327	32750	-33.89	20230727	16720	29.49	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
120	20240509	100737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21750	-500	5	-2.25	926005400	42089	33.06	22200	22450	21700	28900	15600	22250	22000.94	1.13	-13467	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1949	35.37	1.80	12	0.47	615.00	12063.00	32750	20230727	-33.59	16720	20231031	30.08	26750	-18.69	20240123	19000	14.47	20240327	32750	-33.59	20230727	16720	30.08	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
121	20240509	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22250	0	3	0.00	101590500	4586	3.60	22200	22300	21950	28900	15600	22250	22151.65	1.13	-2635	22850	22550	22100	21800	21350	22700	21950	45	6650	500	16020	50	1	8960259	1994	36.18	1.84	12	0.05	615.00	12063.00	32750	20230727	-32.06	16720	20231031	33.07	26750	-16.82	20240123	19000	17.11	20240327	32750	-32.06	20230727	16720	33.07	20231031	4.74	N	172670	500	44 억	101500	N	N	N	N
122	20240508	160728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22250	250	2	1.14	2779353750	126000	73.07	22000	22400	21650	28600	15400	22000	22058.17	1.29	-13751	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1994	36.18	1.84	12	1.41	615.00	12063.00	32750	20230727	-32.06	16720	20231031	33.07	26750	-16.82	20240123	19000	17.11	20240327	32750	-32.06	20230727	16720	33.07	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
123	20240508	150734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22200	200	2	0.91	2603165400	118073	68.48	22000	22400	21650	28600	15400	22000	22047.08	1.29	-11357	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1989	36.10	1.84	12	1.32	615.00	12063.00	32750	20230727	-32.21	16720	20231031	32.78	26750	-17.01	20240123	19000	16.84	20240327	32750	-32.21	20230727	16720	32.78	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
124	20240508	140726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22250	250	2	1.14	2416704700	109680	63.61	22000	22400	21650	28600	15400	22000	22034.14	1.29	-9993	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1994	36.18	1.84	12	1.22	615.00	12063.00	32750	20230727	-32.06	16720	20231031	33.07	26750	-16.82	20240123	19000	17.11	20240327	32750	-32.06	20230727	16720	33.07	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
125	20240508	130725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21950	-50	5	-0.23	1970603450	89632	51.98	22000	22300	21650	28600	15400	22000	21985.49	1.29	-10115	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1967	35.69	1.82	12	1.00	615.00	12063.00	32750	20230727	-32.98	16720	20231031	31.28	26750	-17.94	20240123	19000	15.53	20240327	32750	-32.98	20230727	16720	31.28	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
126	20240508	120725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22050	50	2	0.23	1816839700	82637	47.93	22000	22300	21650	28600	15400	22000	21985.79	1.29	-10304	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1976	35.85	1.83	12	0.92	615.00	12063.00	32750	20230727	-32.67	16720	20231031	31.88	26750	-17.57	20240123	19000	16.05	20240327	32750	-32.67	20230727	16720	31.88	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
127	20240508	110803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21800	-200	5	-0.91	1426813700	65020	37.71	22000	22200	21650	28600	15400	22000	21944.23	1.29	-8169	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1953	35.45	1.81	12	0.73	615.00	12063.00	32750	20230727	-33.44	16720	20231031	30.38	26750	-18.50	20240123	19000	14.74	20240327	32750	-33.44	20230727	16720	30.38	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
128	20240508	100734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21800	-200	5	-0.91	951398000	43357	25.14	22000	22200	21650	28600	15400	22000	21943.35	1.29	-7970	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1953	35.45	1.81	12	0.48	615.00	12063.00	32750	20230727	-33.44	16720	20231031	30.38	26750	-18.50	20240123	19000	14.74	20240327	32750	-33.44	20230727	16720	30.38	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
129	20240508	090736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22000	0	3	0.00	158738800	7247	4.20	22000	22000	21700	28600	15400	22000	21904.07	1.29	-3083	22933	22466	22183	21716	21433	22325	21575	45	6600	500	15840	50	1	8960259	1971	35.77	1.82	12	0.08	615.00	12063.00	32750	20230727	-32.82	16720	20231031	31.58	26750	-17.76	20240123	19000	15.79	20240327	32750	-32.82	20230727	16720	31.58	20231031	4.84	N	172670	500	44 억	115228	N	N	N	N
130	20240503	160749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22200	-600	5	-2.63	4592218400	204426	44.84	23000	23050	22000	29600	16000	22800	22464.30	1.67	-12694	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	1989	36.10	1.84	12	2.28	615.00	12063.00	32750	20230727	-32.21	16720	20231031	32.78	26750	-17.01	20240123	19000	16.84	20240327	32750	-32.21	20230727	16720	32.78	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
131	20240503	150749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22150	-650	5	-2.85	4285753350	190634	41.82	23000	23050	22000	29600	16000	22800	22481.58	1.67	-7105	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	1985	36.02	1.84	12	2.13	615.00	12063.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19000	16.58	20240327	32750	-32.37	20230727	16720	32.48	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
132	20240503	140749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22150	-650	5	-2.85	3870500550	171899	37.71	23000	23050	22000	29600	16000	22800	22516.13	1.67	-4691	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	1985	36.02	1.84	12	1.92	615.00	12063.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19000	16.58	20240327	32750	-32.37	20230727	16720	32.48	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
133	20240503	130749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22150	-650	5	-2.85	3429921950	152076	33.36	23000	23050	22000	29600	16000	22800	22554.00	1.67	-2798	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	1985	36.02	1.84	12	1.70	615.00	12063.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19000	16.58	20240327	32750	-32.37	20230727	16720	32.48	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
134	20240503	120747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22400	-400	5	-1.75	2697509400	119104	26.13	23000	23050	22350	29600	16000	22800	22648.35	1.67	778	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	2007	36.42	1.86	12	1.33	615.00	12063.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19000	17.89	20240327	32750	-31.60	20230727	16720	33.97	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
135	20240503	110746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22350	-450	5	-1.97	2547834200	112433	24.66	23000	23050	22350	29600	16000	22800	22660.91	1.67	1164	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	2003	36.34	1.85	12	1.25	615.00	12063.00	32750	20230727	-31.76	16720	20231031	33.67	26750	-16.45	20240123	19000	17.63	20240327	32750	-31.76	20230727	16720	33.67	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
136	20240503	100742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22550	-250	5	-1.10	1912847300	84187	18.47	23000	23050	22450	29600	16000	22800	22721.41	1.67	-97	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	2021	36.67	1.87	12	0.94	615.00	12063.00	32750	20230727	-31.15	16720	20231031	34.87	26750	-15.70	20240123	19000	18.68	20240327	32750	-31.15	20230727	16720	34.87	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
137	20240503	090742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22550	-250	5	-1.10	876997900	38374	8.42	23000	23050	22550	29600	16000	22800	22853.96	1.67	-5334	24166	23482	22166	21482	20166	23825	21825	45	6800	500	16410	50	1	8960259	2021	36.67	1.87	12	0.43	615.00	12063.00	32750	20230727	-31.15	16720	20231031	34.87	26750	-15.70	20240123	19000	18.68	20240327	32750	-31.15	20230727	16720	34.87	20231031	4.66	N	172670	500	44 억	149327	N	N	N	N
138	20240502	160737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22800	2000	2	9.62	10088392000	453814	398.57	20950	22850	20850	27000	14600	20800	22231.64	0.72	88312	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	2043	37.07	1.89	12	5.06	615.00	12063.00	32750	20230727	-30.38	16720	20231031	36.36	26750	-14.77	20240123	19000	20.00	20240327	32750	-30.38	20230727	16720	36.36	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N
139	20240502	150742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22800	2000	2	9.62	9523145200	429011	376.79	20950	22800	20850	27000	14600	20800	22200.43	0.72	87721	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	2043	37.07	1.89	12	4.79	615.00	12063.00	32750	20230727	-30.38	16720	20231031	36.36	26750	-14.77	20240123	19000	20.00	20240327	32750	-30.38	20230727	16720	36.36	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N
140	20240502	140738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22450	1650	2	7.93	8276211600	373819	328.31	20950	22600	20850	27000	14600	20800	22142.40	0.72	68652	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	2012	36.50	1.86	12	4.17	615.00	12063.00	32750	20230727	-31.45	16720	20231031	34.27	26750	-16.07	20240123	19000	18.16	20240327	32750	-31.45	20230727	16720	34.27	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N
141	20240502	130735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22300	1500	2	7.21	7734125700	349528	306.98	20950	22600	20850	27000	14600	20800	22130.29	0.72	58090	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	1998	36.26	1.85	12	3.90	615.00	12063.00	32750	20230727	-31.91	16720	20231031	33.37	26750	-16.64	20240123	19000	17.37	20240327	32750	-31.91	20230727	16720	33.37	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N
142	20240502	120733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22350	1550	2	7.45	7526025300	340207	298.79	20950	22600	20850	27000	14600	20800	22124.91	0.72	55437	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	2003	36.34	1.85	12	3.80	615.00	12063.00	32750	20230727	-31.76	16720	20231031	33.67	26750	-16.45	20240123	19000	17.63	20240327	32750	-31.76	20230727	16720	33.67	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N
143	20240502	110732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22100	1300	2	6.25	6990348350	316137	277.65	20950	22600	20850	27000	14600	20800	22114.99	0.72	53568	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	1980	35.93	1.83	12	3.53	615.00	12063.00	32750	20230727	-32.52	16720	20231031	32.18	26750	-17.38	20240123	19000	16.32	20240327	32750	-32.52	20230727	16720	32.18	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N
144	20240502	100730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22400	1600	2	7.69	5766994950	261114	229.33	20950	22600	20850	27000	14600	20800	22089.94	0.72	42728	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	2007	36.42	1.86	12	2.91	615.00	12063.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19000	17.89	20240327	32750	-31.60	20230727	16720	33.97	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N
145	20240502	090731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21850	1050	2	5.05	1735826700	79803	70.09	20950	22150	20850	27000	14600	20800	21760.71	0.72	-389	21533	21166	20833	20466	20133	21000	20300	45	6200	500	14970	50	1	8960259	1958	35.53	1.81	12	0.89	615.00	12063.00	32750	20230727	-33.28	16720	20231031	30.68	26750	-18.32	20240123	19000	15.00	20240327	32750	-33.28	20230727	16720	30.68	20231031	4.72	N	172670	500	44 억	64153	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History