KissMeData/039440/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160500	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31950	-450	5	-1.39	7398239500	231812	85.40	32450	32650	31500	42100	22700	32400	31913.76	3.47	-16717	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5058	21.01	2.00	12	1.46	1521.00	15978.00	43250	20240313	-26.13	12300	20230524	159.76	43250	-26.13	20240313	25050	27.54	20240116	43250	-26.13	20240313	12320	159.33	20230601	5.27	N	039440	500	79 억	548561	N	N	2	N	N
3	20240531	150458	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	-400	5	-1.23	6904033700	216370	79.71	32450	32650	31500	42100	22700	32400	31907.43	3.47	-18264	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5066	21.04	2.00	12	1.37	1521.00	15978.00	43250	20240313	-26.01	12300	20230524	160.16	43250	-26.01	20240313	25050	27.74	20240116	43250	-26.01	20240313	12320	159.74	20230601	5.27	N	039440	500	79 억	548561	N	N	250	N	N
4	20240531	140459	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	-400	5	-1.23	6236226500	195507	72.03	32450	32650	31500	42100	22700	32400	31896.55	3.47	-18830	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5066	21.04	2.00	12	1.24	1521.00	15978.00	43250	20240313	-26.01	12300	20230524	160.16	43250	-26.01	20240313	25050	27.74	20240116	43250	-26.01	20240313	12320	159.74	20230601	5.27	N	039440	500	79 억	548561	N	N	250	N	N
5	20240531	130501	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31900	-500	5	-1.54	5742575350	180059	66.33	32450	32650	31500	42100	22700	32400	31891.47	3.47	-18570	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5050	20.97	2.00	12	1.14	1521.00	15978.00	43250	20240313	-26.24	12300	20230524	159.35	43250	-26.24	20240313	25050	27.35	20240116	43250	-26.24	20240313	12320	158.93	20230601	5.27	N	039440	500	79 억	548561	N	N	250	N	N
6	20240531	120502	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	-550	5	-1.70	5258786200	164917	60.76	32450	32650	31500	42100	22700	32400	31886.06	3.47	-16108	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5042	20.94	1.99	12	1.04	1521.00	15978.00	43250	20240313	-26.36	12300	20230524	158.94	43250	-26.36	20240313	25050	27.15	20240116	43250	-26.36	20240313	12320	158.52	20230601	5.27	N	039440	500	79 억	548561	N	N	250	N	N
7	20240531	110500	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31950	-450	5	-1.39	4613845900	144670	53.30	32450	32650	31500	42100	22700	32400	31890.62	3.47	-12228	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5058	21.01	2.00	12	0.91	1521.00	15978.00	43250	20240313	-26.13	12300	20230524	159.76	43250	-26.13	20240313	25050	27.54	20240116	43250	-26.13	20240313	12320	159.33	20230601	5.27	N	039440	500	79 억	548561	N	N	250	N	N
8	20240531	100501	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32200	-200	5	-0.62	3637739550	114152	42.05	32450	32650	31500	42100	22700	32400	31865.39	3.47	-15027	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5097	21.17	2.02	12	0.72	1521.00	15978.00	43250	20240313	-25.55	12300	20230524	161.79	43250	-25.55	20240313	25050	28.54	20240116	43250	-25.55	20240313	12320	161.36	20230601	5.27	N	039440	500	79 억	548561	N	N	250	N	N
9	20240531	090457	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32150	-250	5	-0.77	399716000	12380	4.56	32450	32650	32050	42100	22700	32400	32282.96	3.47	-2316	34433	33416	32733	31716	31033	33075	31375	79	9700	500	20730	50	1	15830000	5089	21.14	2.01	12	0.08	1521.00	15978.00	43250	20240313	-25.66	12300	20230524	161.38	43250	-25.66	20240313	25050	28.34	20240116	43250	-25.66	20240313	12320	160.96	20230601	5.27	N	039440	500	79 억	548561	N	N	250	N	N
10	20240530	160457	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	-1100	5	-3.28	8765528950	268567	116.44	33000	33750	32050	43550	23450	33500	32638.63	3.67	-32415	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5129	21.30	2.03	12	1.70	1521.00	15978.00	43250	20240313	-25.09	12300	20230524	163.41	43250	-25.09	20240313	25050	29.34	20240116	43250	-25.09	20240313	12320	162.99	20230601	5.35	N	039440	500	79 억	581482	N	N	250	N	N
11	20240530	150458	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	-1050	5	-3.13	8243897100	252497	109.47	33000	33750	32050	43550	23450	33500	32649.49	3.67	-28711	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5137	21.33	2.03	12	1.60	1521.00	15978.00	43250	20240313	-24.97	12300	20230524	163.82	43250	-24.97	20240313	25050	29.54	20240116	43250	-24.97	20240313	12320	163.39	20230601	5.35	N	039440	500	79 억	581482	N	N	595	N	N
12	20240530	140458	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32100	-1400	5	-4.18	6907510500	210906	91.44	33000	33750	32100	43550	23450	33500	32751.61	3.67	-31533	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5081	21.10	2.01	12	1.33	1521.00	15978.00	43250	20240313	-25.78	12300	20230524	160.98	43250	-25.78	20240313	25050	28.14	20240116	43250	-25.78	20240313	12320	160.55	20230601	5.35	N	039440	500	79 억	581482	N	N	595	N	N
13	20240530	130458	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	-1050	5	-3.13	5671253850	172608	74.84	33000	33750	32300	43550	23450	33500	32856.26	3.67	-25086	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5137	21.33	2.03	12	1.09	1521.00	15978.00	43250	20240313	-24.97	12300	20230524	163.82	43250	-24.97	20240313	25050	29.54	20240116	43250	-24.97	20240313	12320	163.39	20230601	5.35	N	039440	500	79 억	581482	N	N	595	N	N
14	20240530	120458	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32400	-1100	5	-3.28	5105665450	155171	67.28	33000	33750	32300	43550	23450	33500	32903.48	3.67	-24056	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5129	21.30	2.03	12	0.98	1521.00	15978.00	43250	20240313	-25.09	12300	20230524	163.41	43250	-25.09	20240313	25050	29.34	20240116	43250	-25.09	20240313	12320	162.99	20230601	5.35	N	039440	500	79 억	581482	N	N	595	N	N
15	20240530	110458	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32900	-600	5	-1.79	3180053500	96002	41.62	33000	33750	32800	43550	23450	33500	33124.87	3.67	-4684	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5208	21.63	2.06	12	0.61	1521.00	15978.00	43250	20240313	-23.93	12300	20230524	167.48	43250	-23.93	20240313	25050	31.34	20240116	43250	-23.93	20240313	12320	167.05	20230601	5.35	N	039440	500	79 억	581482	N	N	595	N	N
16	20240530	100459	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33150	-350	5	-1.04	2072559400	62392	27.05	33000	33750	32800	43550	23450	33500	33218.35	3.67	4808	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5248	21.79	2.07	12	0.39	1521.00	15978.00	43250	20240313	-23.35	12300	20230524	169.51	43250	-23.35	20240313	25050	32.34	20240116	43250	-23.35	20240313	12320	169.07	20230601	5.35	N	039440	500	79 억	581482	N	N	595	N	N
17	20240530	090459	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32950	-550	5	-1.64	279862550	8489	3.68	33000	33100	32800	43550	23450	33500	32967.67	3.67	13	34700	34100	33800	33200	32900	33950	33050	79	10050	500	21440	50	1	15830000	5216	21.66	2.06	12	0.05	1521.00	15978.00	43250	20240313	-23.82	12300	20230524	167.89	43250	-23.82	20240313	25050	31.54	20240116	43250	-23.82	20240313	12320	167.45	20230601	5.35	N	039440	500	79 억	581482	N	N	595	N	N
18	20240529	160454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33500	-550	5	-1.62	7718227450	228425	91.24	34250	34400	33500	44250	23850	34050	33789.50	3.80	-9706	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5303	22.02	2.10	12	1.44	1521.00	15978.00	43250	20240313	-22.54	12300	20230524	172.36	43250	-22.54	20240313	25050	33.73	20240116	43250	-22.54	20240313	12320	171.92	20230601	5.48	N	039440	500	79 억	601560	N	N	595	N	N
19	20240529	150453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33600	-450	5	-1.32	7081705950	209435	83.66	34250	34400	33500	44250	23850	34050	33813.36	3.80	-10291	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5319	22.09	2.10	12	1.32	1521.00	15978.00	43250	20240313	-22.31	12300	20230524	173.17	43250	-22.31	20240313	25050	34.13	20240116	43250	-22.31	20240313	12320	172.73	20230601	5.48	N	039440	500	79 억	601560	N	N	2162	N	N
20	20240529	140455	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33650	-400	5	-1.17	5956006100	175963	70.29	34250	34400	33500	44250	23850	34050	33848.03	3.80	-10295	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5327	22.12	2.11	12	1.11	1521.00	15978.00	43250	20240313	-22.20	12300	20230524	173.58	43250	-22.20	20240313	25050	34.33	20240116	43250	-22.20	20240313	12320	173.13	20230601	5.48	N	039440	500	79 억	601560	N	N	2162	N	N
21	20240529	130454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33800	-250	5	-0.73	5033627500	148538	59.33	34250	34400	33500	44250	23850	34050	33887.78	3.80	-6967	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5351	22.22	2.12	12	0.94	1521.00	15978.00	43250	20240313	-21.85	12300	20230524	174.80	43250	-21.85	20240313	25050	34.93	20240116	43250	-21.85	20240313	12320	174.35	20230601	5.48	N	039440	500	79 억	601560	N	N	2162	N	N
22	20240529	120457	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33800	-250	5	-0.73	4680221300	138087	55.16	34250	34400	33500	44250	23850	34050	33893.25	3.80	-7826	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5351	22.22	2.12	12	0.87	1521.00	15978.00	43250	20240313	-21.85	12300	20230524	174.80	43250	-21.85	20240313	25050	34.93	20240116	43250	-21.85	20240313	12320	174.35	20230601	5.48	N	039440	500	79 억	601560	N	N	2162	N	N
23	20240529	110454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	4047779050	119487	47.73	34250	34400	33500	44250	23850	34050	33876.28	3.80	-5904	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5374	22.32	2.12	12	0.75	1521.00	15978.00	43250	20240313	-21.50	12300	20230524	176.02	43250	-21.50	20240313	25050	35.53	20240116	43250	-21.50	20240313	12320	175.57	20230601	5.48	N	039440	500	79 억	601560	N	N	2162	N	N
24	20240529	100454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33600	-450	5	-1.32	3211998700	94689	37.82	34250	34400	33500	44250	23850	34050	33921.53	3.80	-11825	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5319	22.09	2.10	12	0.60	1521.00	15978.00	43250	20240313	-22.31	12300	20230524	173.17	43250	-22.31	20240313	25050	34.13	20240116	43250	-22.31	20240313	12320	172.73	20230601	5.48	N	039440	500	79 억	601560	N	N	2162	N	N
25	20240529	090450	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34300	250	2	0.73	478931300	13996	5.59	34250	34400	34050	44250	23850	34050	34219.45	3.80	-951	35283	34666	34083	33466	32883	34975	33775	79	10200	500	21790	50	1	15830000	5430	22.55	2.15	12	0.09	1521.00	15978.00	43250	20240313	-20.69	12300	20230524	178.86	43250	-20.69	20240313	25050	36.93	20240116	43250	-20.69	20240313	12320	178.41	20230601	5.48	N	039440	500	79 억	601560	N	N	2162	N	N
26	20240528	160451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34050	100	2	0.29	8380107600	245721	80.87	33950	34700	33500	44100	23800	33950	34104.38	3.87	-11570	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5390	22.39	2.13	12	1.55	1521.00	15978.00	43250	20240313	-21.27	12260	20230519	177.73	43250	-21.27	20240313	25050	35.93	20240116	43250	-21.27	20240313	12320	176.38	20230601	5.40	N	039440	500	79 억	612753	N	N	2162	N	N
27	20240528	150453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33750	-200	5	-0.59	7463206700	218809	72.01	33950	34700	33500	44100	23800	33950	34108.36	3.87	-7371	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5343	22.19	2.11	12	1.38	1521.00	15978.00	43250	20240313	-21.97	12260	20230519	175.29	43250	-21.97	20240313	25050	34.73	20240116	43250	-21.97	20240313	12320	173.94	20230601	5.40	N	039440	500	79 억	612753	N	N	1685	N	N
28	20240528	140454	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33800	-150	5	-0.44	6417428100	187780	61.80	33950	34700	33500	44100	23800	33950	34175.31	3.87	-3499	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5351	22.22	2.12	12	1.19	1521.00	15978.00	43250	20240313	-21.85	12260	20230519	175.69	43250	-21.85	20240313	25050	34.93	20240116	43250	-21.85	20240313	12320	174.35	20230601	5.40	N	039440	500	79 억	612753	N	N	1685	N	N
29	20240528	130451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34000	50	2	0.15	5741858800	167862	55.24	33950	34700	33500	44100	23800	33950	34205.91	3.87	-1364	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5382	22.35	2.13	12	1.06	1521.00	15978.00	43250	20240313	-21.39	12260	20230519	177.32	43250	-21.39	20240313	25050	35.73	20240116	43250	-21.39	20240313	12320	175.97	20230601	5.40	N	039440	500	79 억	612753	N	N	1685	N	N
30	20240528	120452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34300	350	2	1.03	4908570350	143418	47.20	33950	34700	33500	44100	23800	33950	34225.73	3.87	2299	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5430	22.55	2.15	12	0.91	1521.00	15978.00	43250	20240313	-20.69	12260	20230519	179.77	43250	-20.69	20240313	25050	36.93	20240116	43250	-20.69	20240313	12320	178.41	20230601	5.40	N	039440	500	79 억	612753	N	N	1685	N	N
31	20240528	110443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34350	400	2	1.18	4410836900	128926	42.43	33950	34700	33500	44100	23800	33950	34212.27	3.87	3699	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5438	22.58	2.15	12	0.81	1521.00	15978.00	43250	20240313	-20.58	12260	20230519	180.18	43250	-20.58	20240313	25050	37.13	20240116	43250	-20.58	20240313	12320	178.81	20230601	5.40	N	039440	500	79 억	612753	N	N	1685	N	N
32	20240528	100453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34550	600	2	1.77	3008199400	88262	29.05	33950	34550	33500	44100	23800	33950	34082.69	3.87	2621	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5469	22.72	2.16	12	0.56	1521.00	15978.00	43250	20240313	-20.12	12260	20230519	181.81	43250	-20.12	20240313	25050	37.92	20240116	43250	-20.12	20240313	12320	180.44	20230601	5.40	N	039440	500	79 억	612753	N	N	1685	N	N
33	20240528	090453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33700	-250	5	-0.74	274896250	8134	2.68	33950	33950	33650	44100	23800	33950	33794.90	3.87	-1215	34716	34332	33666	33282	32616	34525	33475	79	10150	500	21720	50	1	15830000	5335	22.16	2.11	12	0.05	1521.00	15978.00	43250	20240313	-22.08	12260	20230519	174.88	43250	-22.08	20240313	25050	34.53	20240116	43250	-22.08	20240313	12320	173.54	20230601	5.40	N	039440	500	79 억	612753	N	N	1685	N	N
34	20240527	160445	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33950	800	2	2.41	10113546350	301376	74.38	33050	34050	33000	43050	23250	33150	33555.47	3.64	35740	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5374	22.32	2.12	12	1.90	1521.00	15978.00	43250	20240313	-21.50	12000	20230518	182.92	43250	-21.50	20240313	25050	35.53	20240116	43250	-21.50	20240313	12320	175.57	20230601	5.42	N	039440	500	79 억	576308	N	N	1685	N	N
35	20240527	150453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33950	800	2	2.41	9069013900	270605	66.78	33050	34000	33000	43050	23250	33150	33513.84	3.64	40056	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5374	22.32	2.12	12	1.71	1521.00	15978.00	43250	20240313	-21.50	12000	20230518	182.92	43250	-21.50	20240313	25050	35.53	20240116	43250	-21.50	20240313	12320	175.57	20230601	5.42	N	039440	500	79 억	576308	N	N	491	N	N
36	20240527	140452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33350	200	2	0.60	6866827850	205184	50.64	33050	33900	33000	43050	23250	33150	33466.68	3.64	26505	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5279	21.93	2.09	12	1.30	1521.00	15978.00	43250	20240313	-22.89	12000	20230518	177.92	43250	-22.89	20240313	25050	33.13	20240116	43250	-22.89	20240313	12320	170.70	20230601	5.42	N	039440	500	79 억	576308	N	N	491	N	N
37	20240527	130451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33450	300	2	0.90	6044207300	180539	44.56	33050	33900	33000	43050	23250	33150	33478.68	3.64	28829	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5295	21.99	2.09	12	1.14	1521.00	15978.00	43250	20240313	-22.66	12000	20230518	178.75	43250	-22.66	20240313	25050	33.53	20240116	43250	-22.66	20240313	12320	171.51	20230601	5.42	N	039440	500	79 억	576308	N	N	491	N	N
38	20240527	120452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33500	350	2	1.06	5586569000	166883	41.19	33050	33900	33000	43050	23250	33150	33475.96	3.64	30235	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5303	22.02	2.10	12	1.05	1521.00	15978.00	43250	20240313	-22.54	12000	20230518	179.17	43250	-22.54	20240313	25050	33.73	20240116	43250	-22.54	20240313	12320	171.92	20230601	5.42	N	039440	500	79 억	576308	N	N	491	N	N
39	20240527	110451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33350	200	2	0.60	4930664500	147194	36.33	33050	33900	33000	43050	23250	33150	33497.73	3.64	25474	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5279	21.93	2.09	12	0.93	1521.00	15978.00	43250	20240313	-22.89	12000	20230518	177.92	43250	-22.89	20240313	25050	33.13	20240116	43250	-22.89	20240313	12320	170.70	20230601	5.42	N	039440	500	79 억	576308	N	N	491	N	N
40	20240527	100449	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33650	500	2	1.51	3433687050	102479	25.29	33050	33900	33000	43050	23250	33150	33506.25	3.64	16169	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5327	22.12	2.11	12	0.65	1521.00	15978.00	43250	20240313	-22.20	12000	20230518	180.42	43250	-22.20	20240313	25050	34.33	20240116	43250	-22.20	20240313	12320	173.13	20230601	5.42	N	039440	500	79 억	576308	N	N	491	N	N
41	20240527	090451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33200	50	2	0.15	427262550	12907	3.19	33050	33350	33000	43050	23250	33150	33103.16	3.64	4541	34783	33966	33533	32716	32283	33750	32500	79	9900	500	21210	50	1	15830000	5256	21.83	2.08	12	0.08	1521.00	15978.00	43250	20240313	-23.24	12000	20230518	176.67	43250	-23.24	20240313	25050	32.53	20240116	43250	-23.24	20240313	12320	169.48	20230601	5.42	N	039440	500	79 억	576308	N	N	491	N	N
42	20240524	160429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33150	-1450	5	-4.19	13448260200	402204	100.62	34350	34350	33100	44950	24250	34600	33426.59	3.75	-43269	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5248	21.79	2.07	12	2.54	1521.00	15978.00	43250	20240313	-23.35	11760	20230517	181.89	43250	-23.35	20240313	25050	32.34	20240116	43250	-23.35	20240313	12300	169.51	20230524	5.37	N	039440	500	79 억	593365	N	N	491	N	N
43	20240524	150428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33250	-1350	5	-3.90	12480498700	373027	93.32	34350	34350	33100	44950	24250	34600	33446.57	3.75	-44613	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5263	21.86	2.08	12	2.36	1521.00	15978.00	43250	20240313	-23.12	11760	20230517	182.74	43250	-23.12	20240313	25050	32.73	20240116	43250	-23.12	20240313	12300	170.33	20230524	5.37	N	039440	500	79 억	593365	N	N	906	N	N
44	20240524	140430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33250	-1350	5	-3.90	10589215050	315988	79.05	34350	34350	33150	44950	24250	34600	33499.29	3.75	-43450	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5263	21.86	2.08	12	2.00	1521.00	15978.00	43250	20240313	-23.12	11760	20230517	182.74	43250	-23.12	20240313	25050	32.73	20240116	43250	-23.12	20240313	12300	170.33	20230524	5.37	N	039440	500	79 억	593365	N	N	906	N	N
45	20240524	130429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33300	-1300	5	-3.76	9698220300	289206	72.35	34350	34350	33150	44950	24250	34600	33520.93	3.75	-44944	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5271	21.89	2.08	12	1.83	1521.00	15978.00	43250	20240313	-23.01	11760	20230517	183.16	43250	-23.01	20240313	25050	32.93	20240116	43250	-23.01	20240313	12300	170.73	20230524	5.37	N	039440	500	79 억	593365	N	N	906	N	N
46	20240524	120428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33350	-1250	5	-3.61	9172099750	273410	68.40	34350	34350	33150	44950	24250	34600	33533.44	3.75	-45926	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5279	21.93	2.09	12	1.73	1521.00	15978.00	43250	20240313	-22.89	11760	20230517	183.59	43250	-22.89	20240313	25050	33.13	20240116	43250	-22.89	20240313	12300	171.14	20230524	5.37	N	039440	500	79 억	593365	N	N	906	N	N
47	20240524	110428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33150	-1450	5	-4.19	8564568350	255166	63.84	34350	34350	33150	44950	24250	34600	33550.34	3.75	-47725	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5248	21.79	2.07	12	1.61	1521.00	15978.00	43250	20240313	-23.35	11760	20230517	181.89	43250	-23.35	20240313	25050	32.34	20240116	43250	-23.35	20240313	12300	169.51	20230524	5.37	N	039440	500	79 억	593365	N	N	906	N	N
48	20240524	100431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33600	-1000	5	-2.89	5753147600	170787	42.73	34350	34350	33300	44950	24250	34600	33667.03	3.75	-43980	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5319	22.09	2.10	12	1.08	1521.00	15978.00	43250	20240313	-22.31	11760	20230517	185.71	43250	-22.31	20240313	25050	34.13	20240116	43250	-22.31	20240313	12300	173.17	20230524	5.37	N	039440	500	79 억	593365	N	N	906	N	N
49	20240524	090430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34000	-600	5	-1.73	1075440800	31442	7.87	34350	34350	33650	44950	24250	34600	34154.51	3.75	-3023	35933	35266	34633	33966	33333	34950	33650	79	10350	500	22140	50	1	15830000	5382	22.35	2.13	12	0.20	1521.00	15978.00	43250	20240313	-21.39	11760	20230517	189.12	43250	-21.39	20240313	25050	35.73	20240116	43250	-21.39	20240313	12300	176.42	20230524	5.37	N	039440	500	79 억	593365	N	N	906	N	N
50	20240523	160426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34600	450	2	1.32	13647780000	392624	87.70	35100	35300	34000	44350	23950	34150	34761.01	3.51	41370	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5477	22.75	2.17	12	2.48	1521.00	15978.00	43250	20240313	-20.00	11730	20230516	194.97	43250	-20.00	20240313	25050	38.12	20240116	43250	-20.00	20240313	12300	181.30	20230524	5.35	N	039440	500	79 억	555316	N	N	906	N	N
51	20240523	150429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34700	550	2	1.61	12845159750	369442	82.52	35100	35300	34000	44350	23950	34150	34769.10	3.51	33066	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5493	22.81	2.17	12	2.33	1521.00	15978.00	43250	20240313	-19.77	11730	20230516	195.82	43250	-19.77	20240313	25050	38.52	20240116	43250	-19.77	20240313	12300	182.11	20230524	5.35	N	039440	500	79 억	555316	N	N	263	N	N
52	20240523	140430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34750	600	2	1.76	11696840800	336456	75.15	35100	35300	34000	44350	23950	34150	34764.86	3.51	37451	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5501	22.85	2.17	12	2.13	1521.00	15978.00	43250	20240313	-19.65	11730	20230516	196.25	43250	-19.65	20240313	25050	38.72	20240116	43250	-19.65	20240313	12300	182.52	20230524	5.35	N	039440	500	79 억	555316	N	N	263	N	N
53	20240523	130429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34900	750	2	2.20	10582902300	304511	68.02	35100	35300	34000	44350	23950	34150	34753.78	3.51	43110	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5525	22.95	2.18	12	1.92	1521.00	15978.00	43250	20240313	-19.31	11730	20230516	197.53	43250	-19.31	20240313	25050	39.32	20240116	43250	-19.31	20240313	12300	183.74	20230524	5.35	N	039440	500	79 억	555316	N	N	263	N	N
54	20240523	120426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35150	1000	2	2.93	9415261650	271258	60.59	35100	35300	34000	44350	23950	34150	34709.63	3.51	39279	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5564	23.11	2.20	12	1.71	1521.00	15978.00	43250	20240313	-18.73	11730	20230516	199.66	43250	-18.73	20240313	25050	40.32	20240116	43250	-18.73	20240313	12300	185.77	20230524	5.35	N	039440	500	79 억	555316	N	N	263	N	N
55	20240523	110426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34700	550	2	1.61	6943430200	200793	44.85	35100	35250	34000	44350	23950	34150	34580.06	3.51	1449	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5493	22.81	2.17	12	1.27	1521.00	15978.00	43250	20240313	-19.77	11730	20230516	195.82	43250	-19.77	20240313	25050	38.52	20240116	43250	-19.77	20240313	12300	182.11	20230524	5.35	N	039440	500	79 억	555316	N	N	263	N	N
56	20240523	100426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34200	50	2	0.15	5559272450	160579	35.87	35100	35250	34000	44350	23950	34150	34620.19	3.51	-14861	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5414	22.49	2.14	12	1.01	1521.00	15978.00	43250	20240313	-20.92	11730	20230516	191.56	43250	-20.92	20240313	25050	36.53	20240116	43250	-20.92	20240313	12300	178.05	20230524	5.35	N	039440	500	79 억	555316	N	N	263	N	N
57	20240523	090429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34800	650	2	1.90	1966984550	56074	12.53	35100	35250	34800	44350	23950	34150	35078.50	3.51	4554	35883	35016	34133	33266	32383	34575	32825	79	10200	500	21850	50	1	15830000	5509	22.88	2.18	12	0.35	1521.00	15978.00	43250	20240313	-19.54	11730	20230516	196.68	43250	-19.54	20240313	25050	38.92	20240116	43250	-19.54	20240313	12300	182.93	20230524	5.35	N	039440	500	79 억	555316	N	N	263	N	N
58	20240522	160423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34150	-650	5	-1.87	14989330700	441538	90.81	35000	35000	33250	45200	24400	34800	33947.87	3.97	-55599	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5406	22.45	2.14	12	2.79	1521.00	15978.00	43250	20240313	-21.04	11670	20230515	192.63	43250	-21.04	20240313	25050	36.33	20240116	43250	-21.04	20240313	12300	177.64	20230524	5.31	N	039440	500	79 억	627928	N	N	263	N	N
59	20240522	150426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34250	-550	5	-1.58	14174992500	417773	85.92	35000	35000	33250	45200	24400	34800	33929.89	3.97	-55949	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5422	22.52	2.14	12	2.64	1521.00	15978.00	43250	20240313	-20.81	11670	20230515	193.49	43250	-20.81	20240313	25050	36.73	20240116	43250	-20.81	20240313	12300	178.46	20230524	5.31	N	039440	500	79 억	627928	N	N	919	N	N
60	20240522	140427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34200	-600	5	-1.72	13208862550	389552	80.12	35000	35000	33250	45200	24400	34800	33907.83	3.97	-53399	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5414	22.49	2.14	12	2.46	1521.00	15978.00	43250	20240313	-20.92	11670	20230515	193.06	43250	-20.92	20240313	25050	36.53	20240116	43250	-20.92	20240313	12300	178.05	20230524	5.31	N	039440	500	79 억	627928	N	N	919	N	N
61	20240522	130424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34450	-350	5	-1.01	12238403500	361326	74.31	35000	35000	33250	45200	24400	34800	33870.81	3.97	-52262	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5453	22.65	2.16	12	2.28	1521.00	15978.00	43250	20240313	-20.35	11670	20230515	195.20	43250	-20.35	20240313	25050	37.52	20240116	43250	-20.35	20240313	12300	180.08	20230524	5.31	N	039440	500	79 억	627928	N	N	919	N	N
62	20240522	120424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34200	-600	5	-1.72	10769310350	318640	65.53	35000	35000	33250	45200	24400	34800	33797.73	3.97	-49763	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5414	22.49	2.14	12	2.01	1521.00	15978.00	43250	20240313	-20.92	11670	20230515	193.06	43250	-20.92	20240313	25050	36.53	20240116	43250	-20.92	20240313	12300	178.05	20230524	5.31	N	039440	500	79 억	627928	N	N	919	N	N
63	20240522	110426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33800	-1000	5	-2.87	9434637150	279377	57.46	35000	35000	33250	45200	24400	34800	33770.27	3.97	-53947	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5351	22.22	2.12	12	1.76	1521.00	15978.00	43250	20240313	-21.85	11670	20230515	189.63	43250	-21.85	20240313	25050	34.93	20240116	43250	-21.85	20240313	12300	174.80	20230524	5.31	N	039440	500	79 억	627928	N	N	919	N	N
64	20240522	100426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33400	-1400	5	-4.02	5931883750	174938	35.98	35000	35000	33400	45200	24400	34800	33908.49	3.97	-53129	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5287	21.96	2.09	12	1.11	1521.00	15978.00	43250	20240313	-22.77	11670	20230515	186.20	43250	-22.77	20240313	25050	33.33	20240116	43250	-22.77	20240313	12300	171.54	20230524	5.31	N	039440	500	79 억	627928	N	N	919	N	N
65	20240522	090425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34200	-600	5	-1.72	864711300	24998	5.14	35000	35000	34100	45200	24400	34800	34591.21	3.97	-15130	37066	35932	35266	34132	33466	35600	33800	79	10400	500	22270	50	1	15830000	5414	22.49	2.14	12	0.16	1521.00	15978.00	43250	20240313	-20.92	11670	20230515	193.06	43250	-20.92	20240313	25050	36.53	20240116	43250	-20.92	20240313	12300	178.05	20230524	5.31	N	039440	500	79 억	627928	N	N	919	N	N
66	20240521	160420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34800	-1050	5	-2.93	17041149900	483181	122.30	36250	36400	34600	46600	25100	35850	35269.31	4.85	-146583	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5509	22.88	2.18	12	3.05	1521.00	15978.00	43250	20240313	-19.54	11670	20230515	198.20	43250	-19.54	20240313	25050	38.92	20240116	43250	-19.54	20240313	12300	182.93	20230524	5.39	N	039440	500	79 억	767953	N	N	917	N	N
67	20240521	150425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34850	-1000	5	-2.79	15716125700	445130	112.67	36250	36400	34600	46600	25100	35850	35306.78	4.85	-137903	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5517	22.91	2.18	12	2.81	1521.00	15978.00	43250	20240313	-19.42	11670	20230515	198.63	43250	-19.42	20240313	25050	39.12	20240116	43250	-19.42	20240313	12300	183.33	20230524	5.39	N	039440	500	79 억	767953	N	N	494	N	N
68	20240521	140424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35050	-800	5	-2.23	12880202800	363584	92.03	36250	36400	34900	46600	25100	35850	35425.62	4.85	-116612	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5548	23.04	2.19	12	2.30	1521.00	15978.00	43250	20240313	-18.96	11670	20230515	200.34	43250	-18.96	20240313	25050	39.92	20240116	43250	-18.96	20240313	12300	184.96	20230524	5.39	N	039440	500	79 억	767953	N	N	494	N	N
69	20240521	130425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35150	-700	5	-1.95	11462270150	323121	81.78	36250	36400	34900	46600	25100	35850	35473.58	4.85	-94072	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5564	23.11	2.20	12	2.04	1521.00	15978.00	43250	20240313	-18.73	11670	20230515	201.20	43250	-18.73	20240313	25050	40.32	20240116	43250	-18.73	20240313	12300	185.77	20230524	5.39	N	039440	500	79 억	767953	N	N	494	N	N
70	20240521	120425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35250	-600	5	-1.67	10274518500	289513	73.28	36250	36400	34900	46600	25100	35850	35488.93	4.85	-90397	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5580	23.18	2.21	12	1.83	1521.00	15978.00	43250	20240313	-18.50	11670	20230515	202.06	43250	-18.50	20240313	25050	40.72	20240116	43250	-18.50	20240313	12300	186.59	20230524	5.39	N	039440	500	79 억	767953	N	N	494	N	N
71	20240521	110426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35250	-600	5	-1.67	9320899100	262410	66.42	36250	36400	34900	46600	25100	35850	35520.33	4.85	-82051	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5580	23.18	2.21	12	1.66	1521.00	15978.00	43250	20240313	-18.50	11670	20230515	202.06	43250	-18.50	20240313	25050	40.72	20240116	43250	-18.50	20240313	12300	186.59	20230524	5.39	N	039440	500	79 억	767953	N	N	494	N	N
72	20240521	100425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34950	-900	5	-2.51	7942755150	223143	56.48	36250	36400	34900	46600	25100	35850	35594.88	4.85	-67510	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5533	22.98	2.19	12	1.41	1521.00	15978.00	43250	20240313	-19.19	11670	20230515	199.49	43250	-19.19	20240313	25050	39.52	20240116	43250	-19.19	20240313	12300	184.15	20230524	5.39	N	039440	500	79 억	767953	N	N	494	N	N
73	20240521	090422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36050	200	2	0.56	1577723150	43607	11.04	36250	36400	35950	46600	25100	35850	36180.74	4.85	-7093	37016	36432	35516	34932	34016	36725	35225	79	10750	500	22940	50	1	15830000	5707	23.70	2.26	12	0.28	1521.00	15978.00	43250	20240313	-16.65	11670	20230515	208.91	43250	-16.65	20240313	25050	43.91	20240116	43250	-16.65	20240313	12300	193.09	20230524	5.39	N	039440	500	79 억	767953	N	N	494	N	N
74	20240517	160426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35450	-200	5	-0.56	18166971150	517389	47.20	35700	35850	34350	46300	25000	35650	35111.96	5.33	-38971	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5612	23.31	2.22	12	3.27	1521.00	15978.00	43250	20240313	-18.03	11670	20230515	203.77	43250	-18.03	20240313	25050	41.52	20240116	43250	-18.03	20240313	11760	201.45	20230517	5.60	N	039440	500	79 억	842978	N	N	247	N	N
75	20240517	150428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35600	-50	5	-0.14	17254398550	491695	44.86	35700	35850	34350	46300	25000	35650	35091.08	5.33	-32102	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5635	23.41	2.23	12	3.11	1521.00	15978.00	43250	20240313	-17.69	11670	20230515	205.06	43250	-17.69	20240313	25050	42.12	20240116	43250	-17.69	20240313	11760	202.72	20230517	5.60	N	039440	500	79 억	842978	N	N	1612	N	N
76	20240517	140421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35350	-300	5	-0.84	13290239150	380347	34.70	35700	35750	34350	46300	25000	35650	34941.44	5.33	-5268	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5596	23.24	2.21	12	2.40	1521.00	15978.00	43250	20240313	-18.27	11670	20230515	202.91	43250	-18.27	20240313	25050	41.12	20240116	43250	-18.27	20240313	11760	200.60	20230517	5.60	N	039440	500	79 억	842978	N	N	1612	N	N
77	20240517	130419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34650	-1000	5	-2.81	10654225500	305491	27.87	35700	35750	34350	46300	25000	35650	34874.43	5.33	-6569	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5485	22.78	2.17	12	1.93	1521.00	15978.00	43250	20240313	-19.88	11670	20230515	196.92	43250	-19.88	20240313	25050	38.32	20240116	43250	-19.88	20240313	11760	194.64	20230517	5.60	N	039440	500	79 억	842978	N	N	1612	N	N
78	20240517	120420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34550	-1100	5	-3.09	10107624000	289705	26.43	35700	35750	34350	46300	25000	35650	34888.00	5.33	-5054	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5469	22.72	2.16	12	1.83	1521.00	15978.00	43250	20240313	-20.12	11670	20230515	196.06	43250	-20.12	20240313	25050	37.92	20240116	43250	-20.12	20240313	11760	193.79	20230517	5.60	N	039440	500	79 억	842978	N	N	1612	N	N
79	20240517	110419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34600	-1050	5	-2.95	8412982450	240611	21.95	35700	35750	34450	46300	25000	35650	34963.60	5.33	-6220	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5477	22.75	2.17	12	1.52	1521.00	15978.00	43250	20240313	-20.00	11670	20230515	196.49	43250	-20.00	20240313	25050	38.12	20240116	43250	-20.00	20240313	11760	194.22	20230517	5.60	N	039440	500	79 억	842978	N	N	1612	N	N
80	20240517	100417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34950	-700	5	-1.96	5653381400	161147	14.70	35700	35750	34700	46300	25000	35650	35080.30	5.33	2685	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5533	22.98	2.19	12	1.02	1521.00	15978.00	43250	20240313	-19.19	11670	20230515	199.49	43250	-19.19	20240313	25050	39.52	20240116	43250	-19.19	20240313	11760	197.19	20230517	5.60	N	039440	500	79 억	842978	N	N	1612	N	N
81	20240517	090420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35600	-50	5	-0.14	865940400	24350	2.22	35700	35750	35300	46300	25000	35650	35560.32	5.33	-4400	37050	36350	35750	35050	34450	36700	35400	79	10650	500	22810	50	1	15830000	5635	23.41	2.23	12	0.15	1521.00	15978.00	43250	20240313	-17.69	11670	20230515	205.06	43250	-17.69	20240313	25050	42.12	20240116	43250	-17.69	20240313	11760	202.72	20230517	5.60	N	039440	500	79 억	842978	N	N	1612	N	N
82	20240516	160417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35650	1800	2	5.32	38904653400	1086605	186.99	35300	36450	35150	44000	23700	33850	35804.15	4.89	94128	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5643	23.44	2.23	12	6.86	1521.00	15978.00	43250	20240313	-17.57	11670	20230515	205.48	43250	-17.57	20240313	25050	42.32	20240116	43250	-17.57	20240313	11730	203.92	20230516	5.70	N	039440	500	79 억	773833	N	N	1612	N	N
83	20240516	150416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35700	1850	2	5.47	37381126400	1043952	179.65	35300	36450	35150	44000	23700	33850	35807.33	4.89	96753	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5651	23.47	2.23	12	6.59	1521.00	15978.00	43250	20240313	-17.46	11670	20230515	205.91	43250	-17.46	20240313	25050	42.51	20240116	43250	-17.46	20240313	11730	204.35	20230516	5.70	N	039440	500	79 억	773833	N	N	663	N	N
84	20240516	140420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35750	1900	2	5.61	34384984450	960168	165.24	35300	36450	35150	44000	23700	33850	35811.43	4.89	81043	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5659	23.50	2.24	12	6.07	1521.00	15978.00	43250	20240313	-17.34	11670	20230515	206.34	43250	-17.34	20240313	25050	42.71	20240116	43250	-17.34	20240313	11730	204.77	20230516	5.70	N	039440	500	79 억	773833	N	N	663	N	N
85	20240516	130420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35600	1750	2	5.17	32438296200	905656	155.86	35300	36450	35150	44000	23700	33850	35817.47	4.89	84551	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5635	23.41	2.23	12	5.72	1521.00	15978.00	43250	20240313	-17.69	11670	20230515	205.06	43250	-17.69	20240313	25050	42.12	20240116	43250	-17.69	20240313	11730	203.50	20230516	5.70	N	039440	500	79 억	773833	N	N	663	N	N
86	20240516	120416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35900	2050	2	6.06	31081359500	867616	149.31	35300	36450	35150	44000	23700	33850	35823.87	4.89	87592	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5683	23.60	2.25	12	5.48	1521.00	15978.00	43250	20240313	-16.99	11670	20230515	207.63	43250	-16.99	20240313	25050	43.31	20240116	43250	-16.99	20240313	11730	206.05	20230516	5.70	N	039440	500	79 억	773833	N	N	663	N	N
87	20240516	110416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35950	2100	2	6.20	28706943450	801435	137.92	35300	36450	35150	44000	23700	33850	35819.44	4.89	89940	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5691	23.64	2.25	12	5.06	1521.00	15978.00	43250	20240313	-16.88	11670	20230515	208.05	43250	-16.88	20240313	25050	43.51	20240116	43250	-16.88	20240313	11730	206.48	20230516	5.70	N	039440	500	79 억	773833	N	N	663	N	N
88	20240516	100417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35800	1950	2	5.76	20827185100	582682	100.27	35300	36450	35150	44000	23700	33850	35743.67	4.89	95148	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5667	23.54	2.24	12	3.68	1521.00	15978.00	43250	20240313	-17.23	11670	20230515	206.77	43250	-17.23	20240313	25050	42.91	20240116	43250	-17.23	20240313	11730	205.20	20230516	5.70	N	039440	500	79 억	773833	N	N	663	N	N
89	20240516	090417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36250	2400	2	7.09	7333181850	205448	35.36	35300	36300	35250	44000	23700	33850	35693.64	4.89	57928	35550	34700	33250	32400	30950	35125	32825	79	10150	500	21660	50	1	15830000	5738	23.83	2.27	12	1.30	1521.00	15978.00	43250	20240313	-16.18	11670	20230515	210.63	43250	-16.18	20240313	25050	44.71	20240116	43250	-16.18	20240313	11730	209.04	20230516	5.70	N	039440	500	79 억	773833	N	N	663	N	N
90	20240514	160421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33850	2000	2	6.28	18991281700	574654	162.42	32050	34100	31800	41400	22300	31850	33047.77	5.02	-17237	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5358	22.26	2.12	12	3.63	1521.00	15978.00	43250	20240313	-21.73	11670	20230515	190.06	43250	-21.73	20240313	25050	35.13	20240116	43250	-21.73	20240313	11670	190.06	20230515	5.66	N	039440	500	79 억	794037	N	N	663	N	N
91	20240514	150423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33850	2000	2	6.28	17852863200	541004	152.91	32050	34100	31800	41400	22300	31850	33001.18	5.02	-16640	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5358	22.26	2.12	12	3.42	1521.00	15978.00	43250	20240313	-21.73	11670	20230515	190.06	43250	-21.73	20240313	25050	35.13	20240116	43250	-21.73	20240313	11670	190.06	20230515	5.66	N	039440	500	79 억	794037	N	N	145	N	N
92	20240514	140422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33600	1750	2	5.49	12217615100	374519	105.86	32050	33650	31800	41400	22300	31850	32623.78	5.02	-12924	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5319	22.09	2.10	12	2.37	1521.00	15978.00	43250	20240313	-22.31	11670	20230515	187.92	43250	-22.31	20240313	25050	34.13	20240116	43250	-22.31	20240313	11670	187.92	20230515	5.66	N	039440	500	79 억	794037	N	N	145	N	N
93	20240514	130422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	150	2	0.47	6070537600	188870	53.38	32050	32650	31800	41400	22300	31850	32142.57	5.02	-37224	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5066	21.04	2.00	12	1.19	1521.00	15978.00	43250	20240313	-26.01	11670	20230515	174.21	43250	-26.01	20240313	25050	27.74	20240116	43250	-26.01	20240313	11670	174.21	20230515	5.66	N	039440	500	79 억	794037	N	N	145	N	N
94	20240514	120421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32250	400	2	1.26	5513958850	171536	48.48	32050	32650	31800	41400	22300	31850	32145.97	5.02	-33475	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5105	21.20	2.02	12	1.08	1521.00	15978.00	43250	20240313	-25.43	11670	20230515	176.35	43250	-25.43	20240313	25050	28.74	20240116	43250	-25.43	20240313	11670	176.35	20230515	5.66	N	039440	500	79 억	794037	N	N	145	N	N
95	20240514	110421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32600	750	2	2.35	4253024600	132686	37.50	32050	32600	31800	41400	22300	31850	32054.52	5.02	-28905	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5161	21.43	2.04	12	0.84	1521.00	15978.00	43250	20240313	-24.62	11670	20230515	179.35	43250	-24.62	20240313	25050	30.14	20240116	43250	-24.62	20240313	11670	179.35	20230515	5.66	N	039440	500	79 억	794037	N	N	145	N	N
96	20240514	100420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32050	200	2	0.63	2608982550	81587	23.06	32050	32300	31800	41400	22300	31850	31979.17	5.02	-27792	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5074	21.07	2.01	12	0.52	1521.00	15978.00	43250	20240313	-25.90	11670	20230515	174.64	43250	-25.90	20240313	25050	27.94	20240116	43250	-25.90	20240313	11670	174.64	20230515	5.66	N	039440	500	79 억	794037	N	N	145	N	N
97	20240514	090420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32100	250	2	0.78	649835500	20276	5.73	32050	32300	31900	41400	22300	31850	32057.55	5.02	-7847	33450	32650	32150	31350	30850	32400	31100	79	9550	500	20380	50	1	15830000	5081	21.10	2.01	12	0.13	1521.00	15978.00	43250	20240313	-25.78	11670	20230515	175.06	43250	-25.78	20240313	25050	28.14	20240116	43250	-25.78	20240313	11670	175.06	20230515	5.66	N	039440	500	79 억	794037	N	N	145	N	N
98	20240513	160421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	-700	5	-2.15	11209838700	349639	79.90	32800	32950	31650	42300	22800	32550	32061.12	4.82	25743	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5042	20.94	1.99	12	2.21	1521.00	15978.00	43250	20240313	-26.36	11520	20230504	176.48	43250	-26.36	20240313	25050	27.15	20240116	43250	-26.36	20240313	11670	172.92	20230515	5.36	N	039440	500	79 억	763304	N	N	145	N	N
99	20240513	150422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	-700	5	-2.15	10410720750	324568	74.17	32800	32950	31650	42300	22800	32550	32075.33	4.82	22263	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5042	20.94	1.99	12	2.05	1521.00	15978.00	43250	20240313	-26.36	11520	20230504	176.48	43250	-26.36	20240313	25050	27.15	20240116	43250	-26.36	20240313	11670	172.92	20230515	5.36	N	039440	500	79 억	763304	N	N	30	N	N
100	20240513	140420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	-700	5	-2.15	9156596200	285215	65.18	32800	32950	31650	42300	22800	32550	32103.88	4.82	15654	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5042	20.94	1.99	12	1.80	1521.00	15978.00	43250	20240313	-26.36	11520	20230504	176.48	43250	-26.36	20240313	25050	27.15	20240116	43250	-26.36	20240313	11670	172.92	20230515	5.36	N	039440	500	79 억	763304	N	N	30	N	N
101	20240513	130420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	-750	5	-2.30	8332592200	259288	59.25	32800	32950	31650	42300	22800	32550	32136.12	4.82	18153	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5034	20.91	1.99	12	1.64	1521.00	15978.00	43250	20240313	-26.47	11520	20230504	176.04	43250	-26.47	20240313	25050	26.95	20240116	43250	-26.47	20240313	11670	172.49	20230515	5.36	N	039440	500	79 억	763304	N	N	30	N	N
102	20240513	120421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	-750	5	-2.30	7626383700	237079	54.18	32800	32950	31650	42300	22800	32550	32167.79	4.82	18496	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5034	20.91	1.99	12	1.50	1521.00	15978.00	43250	20240313	-26.47	11520	20230504	176.04	43250	-26.47	20240313	25050	26.95	20240116	43250	-26.47	20240313	11670	172.49	20230515	5.36	N	039440	500	79 억	763304	N	N	30	N	N
103	20240513	110419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	-750	5	-2.30	6665780450	206927	47.29	32800	32950	31650	42300	22800	32550	32212.87	4.82	7242	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5034	20.91	1.99	12	1.31	1521.00	15978.00	43250	20240313	-26.47	11520	20230504	176.04	43250	-26.47	20240313	25050	26.95	20240116	43250	-26.47	20240313	11670	172.49	20230515	5.36	N	039440	500	79 억	763304	N	N	30	N	N
104	20240513	100421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32050	-500	5	-1.54	4697839600	145212	33.18	32800	32950	31900	42300	22800	32550	32351.32	4.82	5878	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5074	21.07	2.01	12	0.92	1521.00	15978.00	43250	20240313	-25.90	11520	20230504	178.21	43250	-25.90	20240313	25050	27.94	20240116	43250	-25.90	20240313	11670	174.64	20230515	5.36	N	039440	500	79 억	763304	N	N	30	N	N
105	20240513	090421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32750	200	2	0.61	560443450	17101	3.91	32800	32950	32600	42300	22800	32550	32775.19	4.82	-4648	34050	33300	32800	32050	31550	33050	31800	79	9750	500	20830	50	1	15830000	5184	21.53	2.05	12	0.11	1521.00	15978.00	43250	20240313	-24.28	11520	20230504	184.29	43250	-24.28	20240313	25050	30.74	20240116	43250	-24.28	20240313	11670	180.63	20230515	5.36	N	039440	500	79 억	763304	N	N	30	N	N
106	20240510	160409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32550	-900	5	-2.69	14178372950	433499	41.12	33450	33550	32300	43450	23450	33450	32707.09	4.71	-36110	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5153	21.40	2.04	12	2.74	1521.00	15978.00	43250	20240313	-24.74	11510	20230503	182.80	43250	-24.74	20240313	25050	29.94	20240116	43250	-24.74	20240313	11670	178.92	20230515	5.46	N	039440	500	79 억	745519	N	N	30	N	N
107	20240510	150412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32500	-950	5	-2.84	13335911600	407590	38.66	33450	33550	32300	43450	23450	33450	32718.88	4.71	-38387	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5145	21.37	2.03	12	2.57	1521.00	15978.00	43250	20240313	-24.86	11510	20230503	182.36	43250	-24.86	20240313	25050	29.74	20240116	43250	-24.86	20240313	11670	178.49	20230515	5.46	N	039440	500	79 억	745519	N	N	54	N	N
108	20240510	140413	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32500	-950	5	-2.84	12000168550	366512	34.77	33450	33550	32300	43450	23450	33450	32741.48	4.71	-39704	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5145	21.37	2.03	12	2.32	1521.00	15978.00	43250	20240313	-24.86	11510	20230503	182.36	43250	-24.86	20240313	25050	29.74	20240116	43250	-24.86	20240313	11670	178.49	20230515	5.46	N	039440	500	79 억	745519	N	N	54	N	N
109	20240510	130409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32450	-1000	5	-2.99	10838463700	330790	31.38	33450	33550	32300	43450	23450	33450	32765.32	4.71	-28758	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5137	21.33	2.03	12	2.09	1521.00	15978.00	43250	20240313	-24.97	11510	20230503	181.93	43250	-24.97	20240313	25050	29.54	20240116	43250	-24.97	20240313	11670	178.06	20230515	5.46	N	039440	500	79 억	745519	N	N	54	N	N
110	20240510	120408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32500	-950	5	-2.84	8715209200	265258	25.16	33450	33550	32400	43450	23450	33450	32855.52	4.71	-23466	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5145	21.37	2.03	12	1.68	1521.00	15978.00	43250	20240313	-24.86	11510	20230503	182.36	43250	-24.86	20240313	25050	29.74	20240116	43250	-24.86	20240313	11670	178.49	20230515	5.46	N	039440	500	79 억	745519	N	N	54	N	N
111	20240510	110410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32500	-950	5	-2.84	7150811450	217224	20.61	33450	33550	32400	43450	23450	33450	32918.99	4.71	-14584	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5145	21.37	2.03	12	1.37	1521.00	15978.00	43250	20240313	-24.86	11510	20230503	182.36	43250	-24.86	20240313	25050	29.74	20240116	43250	-24.86	20240313	11670	178.49	20230515	5.46	N	039440	500	79 억	745519	N	N	54	N	N
112	20240510	100410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32700	-750	5	-2.24	4348514600	131241	12.45	33450	33550	32700	43450	23450	33450	33133.73	4.71	-8703	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5176	21.50	2.05	12	0.83	1521.00	15978.00	43250	20240313	-24.39	11510	20230503	184.10	43250	-24.39	20240313	25050	30.54	20240116	43250	-24.39	20240313	11670	180.21	20230515	5.46	N	039440	500	79 억	745519	N	N	54	N	N
113	20240510	090411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33200	-250	5	-0.75	642373200	19313	1.83	33450	33450	33050	43450	23450	33450	33260.87	4.71	-3610	36683	35066	34033	32416	31383	34550	31900	79	10000	500	21400	50	1	15830000	5256	21.83	2.08	12	0.12	1521.00	15978.00	43250	20240313	-23.24	11510	20230503	188.44	43250	-23.24	20240313	25050	32.53	20240116	43250	-23.24	20240313	11670	184.49	20230515	5.46	N	039440	500	79 억	745519	N	N	54	N	N
114	20240509	160416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33450	-2100	5	-5.91	35067038250	1044203	263.70	35600	35650	33000	46200	24900	35550	33582.01	6.16	-276170	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5295	21.99	2.09	12	6.60	1521.00	15978.00	43250	20240313	-22.66	11510	20230503	190.62	43250	-22.66	20240313	25050	33.53	20240116	43250	-22.66	20240313	11670	186.63	20230515	5.51	N	039440	500	79 억	974416	N	N	54	N	N
115	20240509	150419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33300	-2250	5	-6.33	32449762300	965785	243.90	35600	35650	33000	46200	24900	35550	33598.55	6.16	-242680	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5271	21.89	2.08	12	6.10	1521.00	15978.00	43250	20240313	-23.01	11510	20230503	189.31	43250	-23.01	20240313	25050	32.93	20240116	43250	-23.01	20240313	11670	185.35	20230515	5.51	N	039440	500	79 억	974416	N	N	12	N	N
116	20240509	140412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33100	-2450	5	-6.89	29896445900	888755	224.45	35600	35650	33000	46200	24900	35550	33637.70	6.16	-227095	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5240	21.76	2.07	12	5.61	1521.00	15978.00	43250	20240313	-23.47	11510	20230503	187.58	43250	-23.47	20240313	25050	32.14	20240116	43250	-23.47	20240313	11670	183.63	20230515	5.51	N	039440	500	79 억	974416	N	N	12	N	N
117	20240509	130412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33100	-2450	5	-6.89	27426515050	814177	205.61	35600	35650	33000	46200	24900	35550	33685.26	6.16	-211193	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5240	21.76	2.07	12	5.14	1521.00	15978.00	43250	20240313	-23.47	11510	20230503	187.58	43250	-23.47	20240313	25050	32.14	20240116	43250	-23.47	20240313	11670	183.63	20230515	5.51	N	039440	500	79 억	974416	N	N	12	N	N
118	20240509	120411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33150	-2400	5	-6.75	23837899250	705771	178.24	35600	35650	33100	46200	24900	35550	33774.67	6.16	-175289	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5248	21.79	2.07	12	4.46	1521.00	15978.00	43250	20240313	-23.35	11510	20230503	188.01	43250	-23.35	20240313	25050	32.34	20240116	43250	-23.35	20240313	11670	184.06	20230515	5.51	N	039440	500	79 억	974416	N	N	12	N	N
119	20240509	110403	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33250	-2300	5	-6.47	21081396100	622654	157.25	35600	35650	33100	46200	24900	35550	33856.22	6.16	-159182	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5263	21.86	2.08	12	3.93	1521.00	15978.00	43250	20240313	-23.12	11510	20230503	188.88	43250	-23.12	20240313	25050	32.73	20240116	43250	-23.12	20240313	11670	184.92	20230515	5.51	N	039440	500	79 억	974416	N	N	12	N	N
120	20240509	100406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33600	-1950	5	-5.49	13320680750	389643	98.40	35600	35650	33450	46200	24900	35550	34185.47	6.16	-109418	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5319	22.09	2.10	12	2.46	1521.00	15978.00	43250	20240313	-22.31	11510	20230503	191.92	43250	-22.31	20240313	25050	34.13	20240116	43250	-22.31	20240313	11670	187.92	20230515	5.51	N	039440	500	79 억	974416	N	N	12	N	N
121	20240509	090404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35200	-350	5	-0.98	524583700	14818	3.74	35600	35650	35100	46200	24900	35550	35397.63	6.16	-10237	36650	36100	35700	35150	34750	35900	34950	79	10650	500	22750	50	1	15830000	5572	23.14	2.20	12	0.09	1521.00	15978.00	43250	20240313	-18.61	11510	20230503	205.82	43250	-18.61	20240313	25050	40.52	20240116	43250	-18.61	20240313	11670	201.63	20230515	5.51	N	039440	500	79 억	974416	N	N	12	N	N
122	20240508	160404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35550	-850	5	-2.34	14019403900	393467	46.45	36000	36250	35300	47300	25500	36400	35629.36	6.16	-3230	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5628	23.37	2.22	12	2.49	1521.00	15978.00	43250	20240313	-17.80	11510	20230503	208.86	43250	-17.80	20240313	25050	41.92	20240116	43250	-17.80	20240313	11670	204.63	20230515	5.57	N	039440	500	79 억	974440	N	N	12	N	N
123	20240508	150407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35600	-800	5	-2.20	13279835300	372652	44.00	36000	36250	35300	47300	25500	36400	35634.71	6.16	-169	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5635	23.41	2.23	12	2.35	1521.00	15978.00	43250	20240313	-17.69	11510	20230503	209.30	43250	-17.69	20240313	25050	42.12	20240116	43250	-17.69	20240313	11670	205.06	20230515	5.57	N	039440	500	79 억	974440	N	N	1551	N	N
124	20240508	140401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35600	-800	5	-2.20	11194558800	314130	37.09	36000	36250	35300	47300	25500	36400	35635.15	6.16	7196	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5635	23.41	2.23	12	1.98	1521.00	15978.00	43250	20240313	-17.69	11510	20230503	209.30	43250	-17.69	20240313	25050	42.12	20240116	43250	-17.69	20240313	11670	205.06	20230515	5.57	N	039440	500	79 억	974440	N	N	1551	N	N
125	20240508	130401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35450	-950	5	-2.61	10299837900	288942	34.11	36000	36250	35300	47300	25500	36400	35645.06	6.16	8353	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5612	23.31	2.22	12	1.83	1521.00	15978.00	43250	20240313	-18.03	11510	20230503	207.99	43250	-18.03	20240313	25050	41.52	20240116	43250	-18.03	20240313	11670	203.77	20230515	5.57	N	039440	500	79 억	974440	N	N	1551	N	N
126	20240508	120402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35650	-750	5	-2.06	9383296900	263125	31.06	36000	36250	35300	47300	25500	36400	35659.18	6.16	12402	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5643	23.44	2.23	12	1.66	1521.00	15978.00	43250	20240313	-17.57	11510	20230503	209.73	43250	-17.57	20240313	25050	42.32	20240116	43250	-17.57	20240313	11670	205.48	20230515	5.57	N	039440	500	79 억	974440	N	N	1551	N	N
127	20240508	110437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35750	-650	5	-1.79	7308961850	204622	24.16	36000	36250	35300	47300	25500	36400	35717.20	6.16	19209	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5659	23.50	2.24	12	1.29	1521.00	15978.00	43250	20240313	-17.34	11510	20230503	210.60	43250	-17.34	20240313	25050	42.71	20240116	43250	-17.34	20240313	11670	206.34	20230515	5.57	N	039440	500	79 억	974440	N	N	1551	N	N
128	20240508	100409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35700	-700	5	-1.92	4637048200	129610	15.30	36000	36250	35300	47300	25500	36400	35773.84	6.16	6746	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5651	23.47	2.23	12	0.82	1521.00	15978.00	43250	20240313	-17.46	11510	20230503	210.17	43250	-17.46	20240313	25050	42.51	20240116	43250	-17.46	20240313	11670	205.91	20230515	5.57	N	039440	500	79 억	974440	N	N	1551	N	N
129	20240508	090406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35800	-600	5	-1.65	884193750	24675	2.91	36000	36200	35600	47300	25500	36400	35818.48	6.16	-1559	38933	37666	36833	35566	34733	38300	36200	79	10900	500	23290	50	1	15830000	5667	23.54	2.24	12	0.16	1521.00	15978.00	43250	20240313	-17.23	11510	20230503	211.03	43250	-17.23	20240313	25050	42.91	20240116	43250	-17.23	20240313	11670	206.77	20230515	5.57	N	039440	500	79 억	974440	N	N	1551	N	N
130	20240503	160413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	34900	-850	5	-2.38	12573417150	354750	121.06	36350	36500	34900	46450	25050	35750	35444.51	5.48	-18181	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5525	22.95	2.18	12	2.24	1521.00	15978.00	43250	20240313	-19.31	11460	20230427	204.54	43250	-19.31	20240313	25050	39.32	20240116	43250	-19.31	20240313	11510	203.21	20230503	5.58	N	039440	500	79 억	867677	N	N	1128	N	N
131	20240503	150413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35050	-700	5	-1.96	11362161750	320074	109.23	36350	36500	34950	46450	25050	35750	35498.55	5.48	-28855	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5548	23.04	2.19	12	2.02	1521.00	15978.00	43250	20240313	-18.96	11460	20230427	205.85	43250	-18.96	20240313	25050	39.92	20240116	43250	-18.96	20240313	11510	204.52	20230503	5.58	N	039440	500	79 억	867677	N	N	128	N	N
132	20240503	140413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35100	-650	5	-1.82	9589572500	269474	91.96	36350	36500	35050	46450	25050	35750	35586.26	5.48	-39846	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5556	23.08	2.20	12	1.70	1521.00	15978.00	43250	20240313	-18.84	11460	20230427	206.28	43250	-18.84	20240313	25050	40.12	20240116	43250	-18.84	20240313	11510	204.95	20230503	5.58	N	039440	500	79 억	867677	N	N	128	N	N
133	20240503	130413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35300	-450	5	-1.26	8041447500	225460	76.94	36350	36500	35150	46450	25050	35750	35666.85	5.48	-30590	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5588	23.21	2.21	12	1.42	1521.00	15978.00	43250	20240313	-18.38	11460	20230427	208.03	43250	-18.38	20240313	25050	40.92	20240116	43250	-18.38	20240313	11510	206.69	20230503	5.58	N	039440	500	79 억	867677	N	N	128	N	N
134	20240503	120412	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35250	-500	5	-1.40	7366263550	206306	70.40	36350	36500	35150	46450	25050	35750	35705.52	5.48	-28556	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5580	23.18	2.21	12	1.30	1521.00	15978.00	43250	20240313	-18.50	11460	20230427	207.59	43250	-18.50	20240313	25050	40.72	20240116	43250	-18.50	20240313	11510	206.26	20230503	5.58	N	039440	500	79 억	867677	N	N	128	N	N
135	20240503	110410	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35400	-350	5	-0.98	6049241950	168933	57.65	36350	36500	35250	46450	25050	35750	35808.53	5.48	-34769	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5604	23.27	2.22	12	1.07	1521.00	15978.00	43250	20240313	-18.15	11460	20230427	208.90	43250	-18.15	20240313	25050	41.32	20240116	43250	-18.15	20240313	11510	207.56	20230503	5.58	N	039440	500	79 억	867677	N	N	128	N	N
136	20240503	100410	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35450	-300	5	-0.84	4618186800	128724	43.93	36350	36500	35250	46450	25050	35750	35876.66	5.48	-28645	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5612	23.31	2.22	12	0.81	1521.00	15978.00	43250	20240313	-18.03	11460	20230427	209.34	43250	-18.03	20240313	25050	41.52	20240116	43250	-18.03	20240313	11510	207.99	20230503	5.58	N	039440	500	79 억	867677	N	N	128	N	N
137	20240503	090409	57	100.00	KOSDAQ	반도체	N	N	N	N		N	36300	550	2	1.54	787719550	21681	7.40	36350	36450	36200	46450	25050	35750	36332.25	5.48	-704	36516	36132	35616	35232	34716	36325	35425	79	10700	500	22880	50	1	15830000	5746	23.87	2.27	12	0.14	1521.00	15978.00	43250	20240313	-16.07	11460	20230427	216.75	43250	-16.07	20240313	25050	44.91	20240116	43250	-16.07	20240313	11510	215.38	20230503	5.58	N	039440	500	79 억	867677	N	N	128	N	N
138	20240502	160408	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35750	-500	5	-1.38	10204573850	287152	61.65	35500	36000	35100	47100	25400	36250	35536.20	5.44	13156	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5659	23.50	2.24	12	1.81	1521.00	15978.00	43250	20240313	-17.34	11460	20230427	211.95	43250	-17.34	20240313	25050	42.71	20240116	43250	-17.34	20240313	11510	210.60	20230503	5.13	N	039440	500	79 억	860687	N	N	128	N	N
139	20240502	150410	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35900	-350	5	-0.97	9479378850	266886	57.30	35500	36000	35100	47100	25400	36250	35518.32	5.44	14039	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5683	23.60	2.25	12	1.69	1521.00	15978.00	43250	20240313	-16.99	11460	20230427	213.26	43250	-16.99	20240313	25050	43.31	20240116	43250	-16.99	20240313	11510	211.90	20230503	5.13	N	039440	500	79 억	860687	N	N	0	N	N
140	20240502	140407	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35550	-700	5	-1.93	8246465500	232466	49.91	35500	35900	35100	47100	25400	36250	35473.69	5.44	13762	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5628	23.37	2.22	12	1.47	1521.00	15978.00	43250	20240313	-17.80	11460	20230427	210.21	43250	-17.80	20240313	25050	41.92	20240116	43250	-17.80	20240313	11510	208.86	20230503	5.13	N	039440	500	79 억	860687	N	N	0	N	N
141	20240502	130407	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35600	-650	5	-1.79	7462684800	210423	45.18	35500	35900	35100	47100	25400	36250	35464.97	5.44	12794	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5635	23.41	2.23	12	1.33	1521.00	15978.00	43250	20240313	-17.69	11460	20230427	210.65	43250	-17.69	20240313	25050	42.12	20240116	43250	-17.69	20240313	11510	209.30	20230503	5.13	N	039440	500	79 억	860687	N	N	0	N	N
142	20240502	120406	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35550	-700	5	-1.93	6679500650	188369	40.44	35500	35900	35100	47100	25400	36250	35459.45	5.44	11741	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5628	23.37	2.22	12	1.19	1521.00	15978.00	43250	20240313	-17.80	11460	20230427	210.21	43250	-17.80	20240313	25050	41.92	20240116	43250	-17.80	20240313	11510	208.86	20230503	5.13	N	039440	500	79 억	860687	N	N	0	N	N
143	20240502	110405	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35350	-900	5	-2.48	5990126150	168940	36.27	35500	35900	35100	47100	25400	36250	35456.89	5.44	4332	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5596	23.24	2.21	12	1.07	1521.00	15978.00	43250	20240313	-18.27	11460	20230427	208.46	43250	-18.27	20240313	25050	41.12	20240116	43250	-18.27	20240313	11510	207.12	20230503	5.13	N	039440	500	79 억	860687	N	N	0	N	N
144	20240502	100405	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35550	-700	5	-1.93	4120285000	116303	24.97	35500	35900	35100	47100	25400	36250	35426.81	5.44	8916	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5628	23.37	2.22	12	0.73	1521.00	15978.00	43250	20240313	-17.80	11460	20230427	210.21	43250	-17.80	20240313	25050	41.92	20240116	43250	-17.80	20240313	11510	208.86	20230503	5.13	N	039440	500	79 억	860687	N	N	0	N	N
145	20240502	090406	57	100.00	KOSDAQ	반도체	N	N	N	N		N	35500	-750	5	-2.07	652746600	18362	3.94	35500	35750	35450	47100	25400	36250	35546.86	5.44	2919	38050	37150	36300	35400	34550	36725	34975	79	10850	500	23200	50	1	15830000	5620	23.34	2.22	12	0.12	1521.00	15978.00	43250	20240313	-17.92	11460	20230427	209.77	43250	-17.92	20240313	25050	41.72	20240116	43250	-17.92	20240313	11510	208.43	20230503	5.13	N	039440	500	79 억	860687	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History