KissMeData/089790/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-250	5	-3.03	4334402900	537281	7.18	8250	8320	7930	10720	5780	8250	8067.22	0.47	-1435	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	825	15.04	1.21	12	5.21	532.00	6627.00	11920	20230714	-32.89	7010	20231101	14.12	11360	-29.58	20240412	7770	2.96	20240118	11920	-32.89	20230714	7010	14.12	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
3	20240531	150727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	-280	5	-3.39	3923921440	485765	6.49	8250	8320	7950	10720	5780	8250	8077.65	0.47	1988	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	822	14.98	1.20	12	4.71	532.00	6627.00	11920	20230714	-33.14	7010	20231101	13.69	11360	-29.84	20240412	7770	2.57	20240118	11920	-33.14	20230714	7010	13.69	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
4	20240531	140727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	-240	5	-2.91	3513129120	434373	5.81	8250	8320	7950	10720	5780	8250	8087.64	0.47	12040	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	826	15.06	1.21	12	4.21	532.00	6627.00	11920	20230714	-32.80	7010	20231101	14.27	11360	-29.49	20240412	7770	3.09	20240118	11920	-32.80	20230714	7010	14.27	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
5	20240531	130732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7990	-260	5	-3.15	3199571540	395133	5.28	8250	8320	7950	10720	5780	8250	8097.27	0.47	24180	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	824	15.02	1.21	12	3.83	532.00	6627.00	11920	20230714	-32.97	7010	20231101	13.98	11360	-29.67	20240412	7770	2.83	20240118	11920	-32.97	20230714	7010	13.98	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
6	20240531	120736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8040	-210	5	-2.55	2936398460	362225	4.84	8250	8320	7950	10720	5780	8250	8106.37	0.47	28124	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	829	15.11	1.21	12	3.51	532.00	6627.00	11920	20230714	-32.55	7010	20231101	14.69	11360	-29.23	20240412	7770	3.47	20240118	11920	-32.55	20230714	7010	14.69	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
7	20240531	110732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-250	5	-3.03	2612093260	321779	4.30	8250	8320	7950	10720	5780	8250	8117.47	0.47	16873	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	825	15.04	1.21	12	3.12	532.00	6627.00	11920	20230714	-32.89	7010	20231101	14.12	11360	-29.58	20240412	7770	2.96	20240118	11920	-32.89	20230714	7010	14.12	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
8	20240531	100733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-250	5	-3.03	2129225570	261576	3.50	8250	8320	7960	10720	5780	8250	8139.79	0.47	24401	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	825	15.04	1.21	12	2.54	532.00	6627.00	11920	20230714	-32.89	7010	20231101	14.12	11360	-29.58	20240412	7770	2.96	20240118	11920	-32.89	20230714	7010	14.12	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
9	20240531	090730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	-10	5	-0.12	728067930	89662	1.20	8250	8270	8000	10720	5780	8250	8119.45	0.47	26340	11876	10062	9156	7342	6436	9610	6890	52	2470	500	5770	10	1	10315513	850	15.49	1.24	12	0.87	532.00	6627.00	11920	20230714	-30.87	7010	20231101	17.55	11360	-27.46	20240412	7770	6.05	20240118	11920	-30.87	20230714	7010	17.55	20231101	4.73	N	089790	500	51 억	48471	N	N	N	N
10	20240530	160727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8250	-570	5	-6.46	74333769100	7434149	2224.97	9700	10970	8250	11460	6180	8820	10000.65	1.44	-94405	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	851	15.51	1.24	12	72.07	532.00	6627.00	11920	20230714	-30.79	7010	20231101	17.69	11360	-27.38	20240412	7770	6.18	20240118	11920	-30.79	20230714	7010	17.69	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
11	20240530	150728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8370	-450	5	-5.10	73215230170	7299424	2184.65	9700	10970	8330	11460	6180	8820	10030.28	1.44	-79449	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	863	15.73	1.26	12	70.76	532.00	6627.00	11920	20230714	-29.78	7010	20231101	19.40	11360	-26.32	20240412	7770	7.72	20240118	11920	-29.78	20230714	7010	19.40	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
12	20240530	140727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8630	-190	5	-2.15	70341477170	6962886	2083.92	9700	10970	8570	11460	6180	8820	10102.35	1.44	-60222	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	890	16.22	1.30	12	67.50	532.00	6627.00	11920	20230714	-27.60	7010	20231101	23.11	11360	-24.03	20240412	7770	11.07	20240118	11920	-27.60	20230714	7010	23.11	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
13	20240530	130729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	100	2	1.13	67120209430	6596058	1974.13	9700	10970	8800	11460	6180	8820	10175.81	1.44	-59894	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	920	16.77	1.35	12	63.94	532.00	6627.00	11920	20230714	-25.17	7010	20231101	27.25	11360	-21.48	20240412	7770	14.80	20240118	11920	-25.17	20230714	7010	27.25	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
14	20240530	120727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9240	420	2	4.76	64625350400	6318746	1891.14	9700	10970	9100	11460	6180	8820	10227.56	1.44	-65420	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	953	17.37	1.39	12	61.25	532.00	6627.00	11920	20230714	-22.48	7010	20231101	31.81	11360	-18.66	20240412	7770	18.92	20240118	11920	-22.48	20230714	7010	31.81	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
15	20240530	110728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9290	470	2	5.33	61842295090	6016332	1800.63	9700	10970	9230	11460	6180	8820	10279.07	1.44	-47426	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	958	17.46	1.40	12	58.32	532.00	6627.00	11920	20230714	-22.06	7010	20231101	32.52	11360	-18.22	20240412	7770	19.56	20240118	11920	-22.06	20230714	7010	32.52	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
16	20240530	100729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	1230	2	13.95	53593964750	5161932	1544.92	9700	10970	9690	11460	6180	8820	10382.54	1.44	-65134	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	1037	18.89	1.52	12	50.04	532.00	6627.00	11920	20230714	-15.69	7010	20231101	43.37	11360	-11.53	20240412	7770	29.34	20240118	11920	-15.69	20230714	7010	43.37	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
17	20240530	090728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10760	1940	2	22.00	28105104130	2678696	801.71	9700	10970	9690	11460	6180	8820	10492.08	1.44	-61995	9260	9040	8670	8450	8080	9150	8560	52	2640	500	6170	10	1	10315513	1110	20.23	1.62	12	25.97	532.00	6627.00	11920	20230714	-9.73	7010	20231101	53.50	11360	-5.28	20240412	7770	38.48	20240118	11920	-9.73	20230714	7010	53.50	20231101	4.78	N	089790	500	51 억	148660	N	N	N	N
18	20240529	160722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	360	2	4.26	1913638570	221471	275.74	8460	8890	8300	10990	5930	8460	8639.77	1.88	-44586	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	910	16.58	1.33	12	2.15	532.00	6627.00	11920	20230714	-26.01	7010	20231101	25.82	11360	-22.36	20240412	7770	13.51	20240118	11920	-26.01	20230714	7010	25.82	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
19	20240529	150721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8650	190	2	2.25	1552899860	180411	224.62	8460	8820	8300	10990	5930	8460	8607.73	1.88	-43658	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	892	16.26	1.31	12	1.75	532.00	6627.00	11920	20230714	-27.43	7010	20231101	23.40	11360	-23.86	20240412	7770	11.33	20240118	11920	-27.43	20230714	7010	23.40	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
20	20240529	140721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8370	-90	5	-1.06	278832370	32956	41.03	8460	8610	8300	10990	5930	8460	8460.75	1.88	1449	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	863	15.73	1.26	12	0.32	532.00	6627.00	11920	20230714	-29.78	7010	20231101	19.40	11360	-26.32	20240412	7770	7.72	20240118	11920	-29.78	20230714	7010	19.40	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
21	20240529	130724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-50	5	-0.59	275001070	32497	40.46	8460	8610	8300	10990	5930	8460	8462.37	1.88	1684	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	868	15.81	1.27	12	0.32	532.00	6627.00	11920	20230714	-29.45	7010	20231101	19.97	11360	-25.97	20240412	7770	8.24	20240118	11920	-29.45	20230714	7010	19.97	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
22	20240529	120726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8380	-80	5	-0.95	246963910	29132	36.27	8460	8610	8380	10990	5930	8460	8477.53	1.88	2058	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	864	15.75	1.26	12	0.28	532.00	6627.00	11920	20230714	-29.70	7010	20231101	19.54	11360	-26.23	20240412	7770	7.85	20240118	11920	-29.70	20230714	7010	19.54	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
23	20240529	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	-10	5	-0.12	210304280	24771	30.84	8460	8610	8420	10990	5930	8460	8490.18	1.88	4716	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	872	15.88	1.28	12	0.24	532.00	6627.00	11920	20230714	-29.11	7010	20231101	20.54	11360	-25.62	20240412	7770	8.75	20240118	11920	-29.11	20230714	7010	20.54	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
24	20240529	100722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	-10	5	-0.12	176827890	20807	25.91	8460	8610	8430	10990	5930	8460	8498.85	1.88	4875	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	872	15.88	1.28	12	0.20	532.00	6627.00	11920	20230714	-29.11	7010	20231101	20.54	11360	-25.62	20240412	7770	8.75	20240118	11920	-29.11	20230714	7010	20.54	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
25	20240529	090719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	-10	5	-0.12	4179170	494	0.62	8460	8520	8450	10990	5930	8460	8459.76	1.88	-215	8693	8576	8463	8346	8233	8520	8290	52	2530	500	5920	10	1	10315513	872	15.88	1.28	12	0.00	532.00	6627.00	11920	20230714	-29.11	7010	20231101	20.54	11360	-25.62	20240412	7770	8.75	20240118	11920	-29.11	20230714	7010	20.54	20231101	4.85	N	089790	500	51 억	193555	N	N	N	N
26	20240528	160717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8460	0	3	0.00	678361870	80313	100.33	8540	8580	8350	10990	5930	8460	8446.48	1.77	4246	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	873	15.90	1.28	12	0.78	532.00	6627.00	11920	20230714	-29.03	7010	20231101	20.68	11360	-25.53	20240412	7770	8.88	20240118	11920	-29.03	20230714	7010	20.68	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
27	20240528	150720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8460	0	3	0.00	644619690	76318	95.34	8540	8580	8350	10990	5930	8460	8446.50	1.77	5672	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	873	15.90	1.28	12	0.74	532.00	6627.00	11920	20230714	-29.03	7010	20231101	20.68	11360	-25.53	20240412	7770	8.88	20240118	11920	-29.03	20230714	7010	20.68	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
28	20240528	140721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-50	5	-0.59	589298880	69748	87.13	8540	8580	8350	10990	5930	8460	8448.97	1.77	4864	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	868	15.81	1.27	12	0.68	532.00	6627.00	11920	20230714	-29.45	7010	20231101	19.97	11360	-25.97	20240412	7770	8.24	20240118	11920	-29.45	20230714	7010	19.97	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
29	20240528	130718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-60	5	-0.71	534499510	63232	78.99	8540	8580	8350	10990	5930	8460	8452.99	1.77	3187	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	867	15.79	1.27	12	0.61	532.00	6627.00	11920	20230714	-29.53	7010	20231101	19.83	11360	-26.06	20240412	7770	8.11	20240118	11920	-29.53	20230714	7010	19.83	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
30	20240528	120718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-60	5	-0.71	502055430	59381	74.18	8540	8580	8350	10990	5930	8460	8454.82	1.77	4623	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	867	15.79	1.27	12	0.58	532.00	6627.00	11920	20230714	-29.53	7010	20231101	19.83	11360	-26.06	20240412	7770	8.11	20240118	11920	-29.53	20230714	7010	19.83	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
31	20240528	110702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	40	2	0.47	442967410	52361	65.41	8540	8580	8350	10990	5930	8460	8459.87	1.77	4633	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	877	15.98	1.28	12	0.51	532.00	6627.00	11920	20230714	-28.69	7010	20231101	21.26	11360	-25.18	20240412	7770	9.40	20240118	11920	-28.69	20230714	7010	21.26	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
32	20240528	100719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	-30	5	-0.35	80129060	9490	11.85	8540	8580	8350	10990	5930	8460	8443.53	1.77	-368	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	870	15.85	1.27	12	0.09	532.00	6627.00	11920	20230714	-29.28	7010	20231101	20.26	11360	-25.79	20240412	7770	8.49	20240118	11920	-29.28	20230714	7010	20.26	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
33	20240528	090720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8460	0	3	0.00	8839120	1040	1.30	8540	8540	8420	10990	5930	8460	8499.15	1.77	118	8773	8616	8393	8236	8013	8695	8315	52	2530	500	5920	10	1	10315513	873	15.90	1.28	12	0.01	532.00	6627.00	11920	20230714	-29.03	7010	20231101	20.68	11360	-25.53	20240412	7770	8.88	20240118	11920	-29.03	20230714	7010	20.68	20231101	4.84	N	089790	500	51 억	182498	N	N	N	N
34	20240527	160708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8460	10	2	0.12	657471950	79485	196.40	8360	8550	8170	10980	5920	8450	8266.77	1.81	-6735	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	873	15.90	1.28	12	0.77	532.00	6627.00	11920	20230714	-29.03	7010	20231101	20.68	11360	-25.53	20240412	7770	8.88	20240118	11920	-29.03	20230714	7010	20.68	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
35	20240527	150720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-50	5	-0.59	584459990	70840	175.03	8360	8550	8170	10980	5920	8450	8250.42	1.81	-4159	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	867	15.79	1.27	12	0.69	532.00	6627.00	11920	20230714	-29.53	7010	20231101	19.83	11360	-26.06	20240412	7770	8.11	20240118	11920	-29.53	20230714	7010	19.83	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
36	20240527	140717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	-210	5	-2.49	423734800	51447	127.12	8360	8550	8170	10980	5920	8450	8236.34	1.81	-2393	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	850	15.49	1.24	12	0.50	532.00	6627.00	11920	20230714	-30.87	7010	20231101	17.55	11360	-27.46	20240412	7770	6.05	20240118	11920	-30.87	20230714	7010	17.55	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
37	20240527	130717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	-240	5	-2.84	362138080	43934	108.55	8360	8550	8170	10980	5920	8450	8242.78	1.81	-1559	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	847	15.43	1.24	12	0.43	532.00	6627.00	11920	20230714	-31.12	7010	20231101	17.12	11360	-27.73	20240412	7770	5.66	20240118	11920	-31.12	20230714	7010	17.12	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
38	20240527	120717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8220	-230	5	-2.72	325913740	39518	97.64	8360	8550	8170	10980	5920	8450	8247.22	1.81	-3067	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	848	15.45	1.24	12	0.38	532.00	6627.00	11920	20230714	-31.04	7010	20231101	17.26	11360	-27.64	20240412	7770	5.79	20240118	11920	-31.04	20230714	7010	17.26	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
39	20240527	110717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8230	-220	5	-2.60	265919820	32200	79.56	8360	8550	8170	10980	5920	8450	8258.38	1.81	-1779	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	849	15.47	1.24	12	0.31	532.00	6627.00	11920	20230714	-30.96	7010	20231101	17.40	11360	-27.55	20240412	7770	5.92	20240118	11920	-30.96	20230714	7010	17.40	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
40	20240527	100715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8280	-170	5	-2.01	139993050	16857	41.65	8360	8550	8240	10980	5920	8450	8304.74	1.81	1472	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	854	15.56	1.25	12	0.16	532.00	6627.00	11920	20230714	-30.54	7010	20231101	18.12	11360	-27.11	20240412	7770	6.56	20240118	11920	-30.54	20230714	7010	18.12	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
41	20240527	090716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8480	30	2	0.36	2646640	314	0.78	8360	8550	8360	10980	5920	8450	8428.79	1.81	-6	8656	8552	8396	8292	8136	8605	8345	52	2530	500	5910	10	1	10315513	875	15.94	1.28	12	0.00	532.00	6627.00	11920	20230714	-28.86	7010	20231101	20.97	11360	-25.35	20240412	7770	9.14	20240118	11920	-28.86	20230714	7010	20.97	20231101	4.84	N	089790	500	51 억	187196	N	N	N	N
42	20240524	160640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	-120	5	-1.40	335397330	40314	103.31	8430	8500	8240	11140	6000	8570	8315.83	1.97	-17663	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	872	15.88	1.28	12	0.39	532.00	6627.00	11920	20230714	-29.11	7010	20231101	20.54	11360	-25.62	20240412	7770	8.75	20240118	11920	-29.11	20230714	7010	20.54	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
43	20240524	150639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	-300	5	-3.50	276367910	33265	85.25	8430	8500	8240	11140	6000	8570	8303.26	1.97	-14343	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	853	15.55	1.25	12	0.32	532.00	6627.00	11920	20230714	-30.62	7010	20231101	17.97	11360	-27.20	20240412	7770	6.44	20240118	11920	-30.62	20230714	7010	17.97	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
44	20240524	140643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8330	-240	5	-2.80	222809570	26795	68.67	8430	8500	8240	11140	6000	8570	8309.51	1.97	-11191	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	859	15.66	1.26	12	0.26	532.00	6627.00	11920	20230714	-30.12	7010	20231101	18.83	11360	-26.67	20240412	7770	7.21	20240118	11920	-30.12	20230714	7010	18.83	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
45	20240524	130640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8330	-240	5	-2.80	211540560	25439	65.19	8430	8500	8240	11140	6000	8570	8309.46	1.97	-10157	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	859	15.66	1.26	12	0.25	532.00	6627.00	11920	20230714	-30.12	7010	20231101	18.83	11360	-26.67	20240412	7770	7.21	20240118	11920	-30.12	20230714	7010	18.83	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
46	20240524	120641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8330	-240	5	-2.80	178023430	21393	54.82	8430	8500	8240	11140	6000	8570	8314.41	1.97	-8501	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	859	15.66	1.26	12	0.21	532.00	6627.00	11920	20230714	-30.12	7010	20231101	18.83	11360	-26.67	20240412	7770	7.21	20240118	11920	-30.12	20230714	7010	18.83	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
47	20240524	110639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8290	-280	5	-3.27	153863140	18483	47.37	8430	8500	8240	11140	6000	8570	8316.34	1.97	-7851	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	855	15.58	1.25	12	0.18	532.00	6627.00	11920	20230714	-30.45	7010	20231101	18.26	11360	-27.02	20240412	7770	6.69	20240118	11920	-30.45	20230714	7010	18.26	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
48	20240524	100644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-170	5	-1.98	124828790	14987	38.41	8430	8440	8240	11140	6000	8570	8319.09	1.97	-5885	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	867	15.79	1.27	12	0.15	532.00	6627.00	11920	20230714	-29.53	7010	20231101	19.83	11360	-26.06	20240412	7770	8.11	20240118	11920	-29.53	20230714	7010	19.83	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
49	20240524	090640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8380	-190	5	-2.22	12947760	1531	3.92	8430	8430	8360	11140	6000	8570	8384.27	1.97	-234	8776	8672	8496	8392	8216	8725	8445	52	2570	500	5990	10	1	10315513	864	15.75	1.26	12	0.01	532.00	6627.00	11920	20230714	-29.70	7010	20231101	19.54	11360	-26.23	20240412	7770	7.85	20240118	11920	-29.70	20230714	7010	19.54	20231101	4.86	N	089790	500	51 억	203308	N	N	N	N
50	20240523	160638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8570	90	2	1.06	330350120	38819	63.27	8510	8600	8320	11020	5940	8480	8510.01	1.96	541	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	884	16.11	1.29	12	0.38	532.00	6627.00	11920	20230714	-28.10	7010	20231101	22.25	11360	-24.56	20240412	7770	10.30	20240118	11920	-28.10	20230714	7010	22.25	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
51	20240523	150643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	50	2	0.59	273067680	32128	52.36	8510	8600	8320	11020	5940	8480	8499.37	1.96	2067	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	880	16.03	1.29	12	0.31	532.00	6627.00	11920	20230714	-28.44	7010	20231101	21.68	11360	-24.91	20240412	7770	9.78	20240118	11920	-28.44	20230714	7010	21.68	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
52	20240523	140644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8530	50	2	0.59	259986490	30590	49.85	8510	8600	8320	11020	5940	8480	8499.07	1.96	2738	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	880	16.03	1.29	12	0.30	532.00	6627.00	11920	20230714	-28.44	7010	20231101	21.68	11360	-24.91	20240412	7770	9.78	20240118	11920	-28.44	20230714	7010	21.68	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
53	20240523	130641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8540	60	2	0.71	238528850	28080	45.76	8510	8600	8320	11020	5940	8480	8494.62	1.96	2701	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	881	16.05	1.29	12	0.27	532.00	6627.00	11920	20230714	-28.36	7010	20231101	21.83	11360	-24.82	20240412	7770	9.91	20240118	11920	-28.36	20230714	7010	21.83	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
54	20240523	120638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8540	60	2	0.71	184043460	21692	35.35	8510	8550	8320	11020	5940	8480	8484.39	1.96	518	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	881	16.05	1.29	12	0.21	532.00	6627.00	11920	20230714	-28.36	7010	20231101	21.83	11360	-24.82	20240412	7770	9.91	20240118	11920	-28.36	20230714	7010	21.83	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
55	20240523	110637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8540	60	2	0.71	118079180	13938	22.72	8510	8550	8320	11020	5940	8480	8471.74	1.96	-4341	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	881	16.05	1.29	12	0.14	532.00	6627.00	11920	20230714	-28.36	7010	20231101	21.83	11360	-24.82	20240412	7770	9.91	20240118	11920	-28.36	20230714	7010	21.83	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
56	20240523	100639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	20	2	0.24	61741980	7300	11.90	8510	8550	8320	11020	5940	8480	8457.81	1.96	-2425	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	877	15.98	1.28	12	0.07	532.00	6627.00	11920	20230714	-28.69	7010	20231101	21.26	11360	-25.18	20240412	7770	9.40	20240118	11920	-28.69	20230714	7010	21.26	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
57	20240523	090641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8450	-30	5	-0.35	22407330	2646	4.31	8510	8520	8450	11020	5940	8480	8468.38	1.96	-1262	8633	8556	8443	8366	8253	8595	8405	52	2540	500	5930	10	1	10315513	872	15.88	1.28	12	0.03	532.00	6627.00	11920	20230714	-29.11	7010	20231101	20.54	11360	-25.62	20240412	7770	8.75	20240118	11920	-29.11	20230714	7010	20.54	20231101	5.10	N	089790	500	51 억	201846	N	N	N	N
58	20240522	160633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8480	-40	5	-0.47	515109990	61249	45.92	8470	8520	8330	11070	5970	8520	8408.73	1.99	-7655	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	875	15.94	1.28	12	0.59	532.00	6627.00	11920	20230714	-28.86	7010	20231101	20.97	11360	-25.35	20240412	7770	9.14	20240118	11920	-28.86	20230714	7010	20.97	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
59	20240522	150637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8440	-80	5	-0.94	448389340	53371	40.01	8470	8520	8330	11070	5970	8520	8401.37	1.99	-6142	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	871	15.86	1.27	12	0.52	532.00	6627.00	11920	20230714	-29.19	7010	20231101	20.40	11360	-25.70	20240412	7770	8.62	20240118	11920	-29.19	20230714	7010	20.40	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
60	20240522	140638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8370	-150	5	-1.76	414826420	49382	37.02	8470	8520	8330	11070	5970	8520	8400.36	1.99	-5062	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	863	15.73	1.26	12	0.48	532.00	6627.00	11920	20230714	-29.78	7010	20231101	19.40	11360	-26.32	20240412	7770	7.72	20240118	11920	-29.78	20230714	7010	19.40	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
61	20240522	130634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8430	-90	5	-1.06	351148350	41786	31.33	8470	8520	8330	11070	5970	8520	8403.49	1.99	-3408	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	870	15.85	1.27	12	0.41	532.00	6627.00	11920	20230714	-29.28	7010	20231101	20.26	11360	-25.79	20240412	7770	8.49	20240118	11920	-29.28	20230714	7010	20.26	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
62	20240522	120714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-120	5	-1.41	312903550	37248	27.93	8470	8520	8330	11070	5970	8520	8400.55	1.99	-5838	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	867	15.79	1.27	12	0.36	532.00	6627.00	11920	20230714	-29.53	7010	20231101	19.83	11360	-26.06	20240412	7770	8.11	20240118	11920	-29.53	20230714	7010	19.83	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
63	20240522	110638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8410	-110	5	-1.29	254750600	30325	22.73	8470	8520	8330	11070	5970	8520	8400.68	1.99	-4869	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	868	15.81	1.27	12	0.29	532.00	6627.00	11920	20230714	-29.45	7010	20231101	19.97	11360	-25.97	20240412	7770	8.24	20240118	11920	-29.45	20230714	7010	19.97	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
64	20240522	100637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-120	5	-1.41	149959250	17863	13.39	8470	8520	8330	11070	5970	8520	8394.96	1.99	-8803	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	867	15.79	1.27	12	0.17	532.00	6627.00	11920	20230714	-29.53	7010	20231101	19.83	11360	-26.06	20240412	7770	8.11	20240118	11920	-29.53	20230714	7010	19.83	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
65	20240522	090637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8400	-120	5	-1.41	50364560	5970	4.48	8470	8520	8390	11070	5970	8520	8436.27	1.99	-4346	8833	8676	8543	8386	8253	8610	8320	52	2550	500	5960	10	1	10315513	867	15.79	1.27	12	0.06	532.00	6627.00	11920	20230714	-29.53	7010	20231101	19.83	11360	-26.06	20240412	7770	8.11	20240118	11920	-29.53	20230714	7010	19.83	20231101	5.26	N	089790	500	51 억	205672	N	N	N	N
66	20240521	160630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8520	-170	5	-1.96	1132858430	133300	146.16	8640	8700	8410	11290	6090	8690	8498.06	1.64	36368	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	879	16.02	1.29	12	1.29	532.00	6627.00	11920	20230714	-28.52	7010	20231101	21.54	11360	-25.00	20240412	7770	9.65	20240118	11920	-28.52	20230714	7010	21.54	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
67	20240521	150636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8460	-230	5	-2.65	990090850	116432	127.67	8640	8700	8440	11290	6090	8690	8503.04	1.64	39198	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	873	15.90	1.28	12	1.13	532.00	6627.00	11920	20230714	-29.03	7010	20231101	20.68	11360	-25.53	20240412	7770	8.88	20240118	11920	-29.03	20230714	7010	20.68	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
68	20240521	140633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	-190	5	-2.19	925895250	108862	119.36	8640	8700	8440	11290	6090	8690	8504.62	1.64	38756	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	877	15.98	1.28	12	1.06	532.00	6627.00	11920	20230714	-28.69	7010	20231101	21.26	11360	-25.18	20240412	7770	9.40	20240118	11920	-28.69	20230714	7010	21.26	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
69	20240521	130634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8480	-210	5	-2.42	681111090	79943	87.66	8640	8700	8460	11290	6090	8690	8519.21	1.64	31885	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	875	15.94	1.28	12	0.77	532.00	6627.00	11920	20230714	-28.86	7010	20231101	20.97	11360	-25.35	20240412	7770	9.14	20240118	11920	-28.86	20230714	7010	20.97	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
70	20240521	120634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8520	-170	5	-1.96	558659020	65543	71.87	8640	8700	8460	11290	6090	8690	8522.66	1.64	25102	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	879	16.02	1.29	12	0.64	532.00	6627.00	11920	20230714	-28.52	7010	20231101	21.54	11360	-25.00	20240412	7770	9.65	20240118	11920	-28.52	20230714	7010	21.54	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
71	20240521	110635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8500	-190	5	-2.19	383254980	44888	49.22	8640	8700	8470	11290	6090	8690	8536.83	1.64	15168	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	877	15.98	1.28	12	0.44	532.00	6627.00	11920	20230714	-28.69	7010	20231101	21.26	11360	-25.18	20240412	7770	9.40	20240118	11920	-28.69	20230714	7010	21.26	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
72	20240521	100634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8550	-140	5	-1.61	127565900	14827	16.26	8640	8700	8500	11290	6090	8690	8601.53	1.64	1807	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	882	16.07	1.29	12	0.14	532.00	6627.00	11920	20230714	-28.27	7010	20231101	21.97	11360	-24.74	20240412	7770	10.04	20240118	11920	-28.27	20230714	7010	21.97	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
73	20240521	090630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	10	2	0.12	26230890	3032	3.32	8640	8700	8640	11290	6090	8690	8646.30	1.64	-405	8930	8810	8600	8480	8270	8855	8525	52	2600	500	6080	10	1	10315513	897	16.35	1.31	12	0.03	532.00	6627.00	11920	20230714	-27.01	7010	20231101	24.11	11360	-23.42	20240412	7770	11.97	20240118	11920	-27.01	20230714	7010	24.11	20231101	5.19	N	089790	500	51 억	168783	N	N	N	N
74	20240517	160635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-280	5	-3.12	1001966110	115351	161.08	8980	8980	8550	11670	6290	8980	8686.23	1.75	-26319	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	897	16.35	1.31	12	1.12	532.00	6627.00	11920	20230714	-27.01	7010	20231101	24.11	11360	-23.42	20240412	7770	11.97	20240118	11920	-27.01	20230714	7010	24.11	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
75	20240517	150637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8610	-370	5	-4.12	900677320	103682	144.79	8980	8980	8550	11670	6290	8980	8686.92	1.75	-22408	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	888	16.18	1.30	12	1.01	532.00	6627.00	11920	20230714	-27.77	7010	20231101	22.82	11360	-24.21	20240412	7770	10.81	20240118	11920	-27.77	20230714	7010	22.82	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
76	20240517	140631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8580	-400	5	-4.45	712381460	81728	114.13	8980	8980	8550	11670	6290	8980	8716.49	1.75	-22648	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	885	16.13	1.29	12	0.79	532.00	6627.00	11920	20230714	-28.02	7010	20231101	22.40	11360	-24.47	20240412	7770	10.42	20240118	11920	-28.02	20230714	7010	22.40	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
77	20240517	130626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8570	-410	5	-4.57	659312590	75552	105.50	8980	8980	8550	11670	6290	8980	8726.61	1.75	-22088	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	884	16.11	1.29	12	0.73	532.00	6627.00	11920	20230714	-28.10	7010	20231101	22.25	11360	-24.56	20240412	7770	10.30	20240118	11920	-28.10	20230714	7010	22.25	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
78	20240517	120628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8640	-340	5	-3.79	548801080	62685	87.54	8980	8980	8620	11670	6290	8980	8754.90	1.75	-20027	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	891	16.24	1.30	12	0.61	532.00	6627.00	11920	20230714	-27.52	7010	20231101	23.25	11360	-23.94	20240412	7770	11.20	20240118	11920	-27.52	20230714	7010	23.25	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
79	20240517	110628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8670	-310	5	-3.45	480638750	54797	76.52	8980	8980	8620	11670	6290	8980	8771.26	1.75	-20370	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	894	16.30	1.31	12	0.53	532.00	6627.00	11920	20230714	-27.27	7010	20231101	23.68	11360	-23.68	20240412	7770	11.58	20240118	11920	-27.27	20230714	7010	23.68	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
80	20240517	100623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8720	-260	5	-2.90	312819160	35504	49.58	8980	8980	8680	11670	6290	8980	8810.81	1.75	-15015	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	900	16.39	1.32	12	0.34	532.00	6627.00	11920	20230714	-26.85	7010	20231101	24.39	11360	-23.24	20240412	7770	12.23	20240118	11920	-26.85	20230714	7010	24.39	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
81	20240517	090628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	-90	5	-1.00	104247340	11667	16.29	8980	8980	8810	11670	6290	8980	8935.23	1.75	-7676	9133	9056	8963	8886	8793	9010	8840	52	2690	500	6280	10	1	10315513	917	16.71	1.34	12	0.11	532.00	6627.00	11920	20230714	-25.42	7010	20231101	26.82	11360	-21.74	20240412	7770	14.41	20240118	11920	-25.42	20230714	7010	26.82	20231101	5.24	N	089790	500	51 억	180931	N	N	N	N
82	20240516	160623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8980	80	2	0.90	638152190	71366	122.87	9010	9040	8870	11570	6230	8900	8941.97	1.73	3604	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	926	16.88	1.36	12	0.69	532.00	6627.00	11920	20230714	-24.66	7010	20231101	28.10	11360	-20.95	20240412	7770	15.57	20240118	11920	-24.66	20230714	7010	28.10	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
83	20240516	150622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	60	2	0.67	593580170	66397	114.31	9010	9040	8870	11570	6230	8900	8939.87	1.73	5178	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	924	16.84	1.35	12	0.64	532.00	6627.00	11920	20230714	-24.83	7010	20231101	27.82	11360	-21.13	20240412	7770	15.32	20240118	11920	-24.83	20230714	7010	27.82	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
84	20240516	140626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	50	2	0.56	569146170	63663	109.61	9010	9040	8870	11570	6230	8900	8939.99	1.73	5872	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	923	16.82	1.35	12	0.62	532.00	6627.00	11920	20230714	-24.92	7010	20231101	27.67	11360	-21.21	20240412	7770	15.19	20240118	11920	-24.92	20230714	7010	27.67	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
85	20240516	130623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	50	2	0.56	505076470	56498	97.27	9010	9040	8870	11570	6230	8900	8939.73	1.73	5501	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	923	16.82	1.35	12	0.55	532.00	6627.00	11920	20230714	-24.92	7010	20231101	27.67	11360	-21.21	20240412	7770	15.19	20240118	11920	-24.92	20230714	7010	27.67	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
86	20240516	120621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	10	2	0.11	447816770	50095	86.25	9010	9040	8870	11570	6230	8900	8939.35	1.73	5734	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	919	16.75	1.34	12	0.49	532.00	6627.00	11920	20230714	-25.25	7010	20231101	27.10	11360	-21.57	20240412	7770	14.67	20240118	11920	-25.25	20230714	7010	27.10	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
87	20240516	110620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8990	90	2	1.01	296900500	33179	57.12	9010	9040	8870	11570	6230	8900	8948.45	1.73	5205	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	927	16.90	1.36	12	0.32	532.00	6627.00	11920	20230714	-24.58	7010	20231101	28.25	11360	-20.86	20240412	7770	15.70	20240118	11920	-24.58	20230714	7010	28.25	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
88	20240516	100621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	0	3	0.00	206627170	23067	39.71	9010	9040	8900	11570	6230	8900	8957.71	1.73	1823	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	918	16.73	1.34	12	0.22	532.00	6627.00	11920	20230714	-25.34	7010	20231101	26.96	11360	-21.65	20240412	7770	14.54	20240118	11920	-25.34	20230714	7010	26.96	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
89	20240516	090622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9020	120	2	1.35	79580250	8877	15.28	9010	9040	8930	11570	6230	8900	8964.80	1.73	2169	9086	8992	8896	8802	8706	9040	8850	52	2670	500	6230	10	1	10315513	930	16.95	1.36	12	0.09	532.00	6627.00	11920	20230714	-24.33	7010	20231101	28.67	11360	-20.60	20240412	7770	16.09	20240118	11920	-24.33	20230714	7010	28.67	20231101	5.28	N	089790	500	51 억	178052	N	N	N	N
90	20240514	160629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	10	2	0.11	510287280	57501	78.46	8800	8990	8800	11550	6230	8890	8873.73	1.68	4845	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	918	16.73	1.34	12	0.56	532.00	6627.00	11920	20230714	-25.34	7010	20231101	26.96	11360	-21.65	20240412	7770	14.54	20240118	11920	-25.34	20230714	7010	26.96	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
91	20240514	150632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	30	2	0.34	413852870	46675	63.69	8800	8990	8800	11550	6230	8890	8866.69	1.68	5007	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	920	16.77	1.35	12	0.45	532.00	6627.00	11920	20230714	-25.17	7010	20231101	27.25	11360	-21.48	20240412	7770	14.80	20240118	11920	-25.17	20230714	7010	27.25	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
92	20240514	140629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	10	2	0.11	371899260	41969	57.27	8800	8990	8800	11550	6230	8890	8861.28	1.68	5815	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	918	16.73	1.34	12	0.41	532.00	6627.00	11920	20230714	-25.34	7010	20231101	26.96	11360	-21.65	20240412	7770	14.54	20240118	11920	-25.34	20230714	7010	26.96	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
93	20240514	130631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	-60	5	-0.67	317726040	35846	48.91	8800	8990	8800	11550	6230	8890	8863.64	1.68	4945	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	911	16.60	1.33	12	0.35	532.00	6627.00	11920	20230714	-25.92	7010	20231101	25.96	11360	-22.27	20240412	7770	13.64	20240118	11920	-25.92	20230714	7010	25.96	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
94	20240514	120628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8870	-20	5	-0.22	299933370	33837	46.17	8800	8990	8800	11550	6230	8890	8864.07	1.68	6032	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	915	16.67	1.34	12	0.33	532.00	6627.00	11920	20230714	-25.59	7010	20231101	26.53	11360	-21.92	20240412	7770	14.16	20240118	11920	-25.59	20230714	7010	26.53	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
95	20240514	110629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	0	3	0.00	174661530	19715	26.90	8800	8990	8800	11550	6230	8890	8859.32	1.68	5294	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	917	16.71	1.34	12	0.19	532.00	6627.00	11920	20230714	-25.42	7010	20231101	26.82	11360	-21.74	20240412	7770	14.41	20240118	11920	-25.42	20230714	7010	26.82	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
96	20240514	100628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	0	3	0.00	108232930	12220	16.68	8800	8990	8800	11550	6230	8890	8857.03	1.68	517	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	917	16.71	1.34	12	0.12	532.00	6627.00	11920	20230714	-25.42	7010	20231101	26.82	11360	-21.74	20240412	7770	14.41	20240118	11920	-25.42	20230714	7010	26.82	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
97	20240514	090628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8850	-40	5	-0.45	14498370	1641	2.24	8800	8990	8800	11550	6230	8890	8835.08	1.68	431	9216	9052	8876	8712	8536	8965	8625	52	2660	500	6220	10	1	10315513	913	16.64	1.34	12	0.02	532.00	6627.00	11920	20230714	-25.76	7010	20231101	26.25	11360	-22.10	20240412	7770	13.90	20240118	11920	-25.76	20230714	7010	26.25	20231101	5.40	N	089790	500	51 억	173207	N	N	N	N
98	20240513	160627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	-60	5	-0.67	645822130	73116	31.43	8970	9040	8700	11630	6270	8950	8832.79	1.69	-1684	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	917	16.71	1.34	12	0.71	532.00	6627.00	11920	20230714	-25.42	7010	20231101	26.82	11360	-21.74	20240412	7770	14.41	20240118	11920	-25.42	20230714	7010	26.82	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
99	20240513	150630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	-120	5	-1.34	582038140	65929	28.34	8970	9040	8700	11630	6270	8950	8828.20	1.69	1267	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	911	16.60	1.33	12	0.64	532.00	6627.00	11920	20230714	-25.92	7010	20231101	25.96	11360	-22.27	20240412	7770	13.64	20240118	11920	-25.92	20230714	7010	25.96	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
100	20240513	140629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	-200	5	-2.23	501661090	56792	24.41	8970	9040	8700	11630	6270	8950	8833.24	1.69	-1102	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	903	16.45	1.32	12	0.55	532.00	6627.00	11920	20230714	-26.59	7010	20231101	24.82	11360	-22.98	20240412	7770	12.61	20240118	11920	-26.59	20230714	7010	24.82	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
101	20240513	130622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	-200	5	-2.23	416936620	47154	20.27	8970	9040	8700	11630	6270	8950	8841.95	1.69	-4148	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	903	16.45	1.32	12	0.46	532.00	6627.00	11920	20230714	-26.59	7010	20231101	24.82	11360	-22.98	20240412	7770	12.61	20240118	11920	-26.59	20230714	7010	24.82	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
102	20240513	120628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8790	-160	5	-1.79	380149800	42963	18.47	8970	9040	8700	11630	6270	8950	8848.24	1.69	-2435	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	907	16.52	1.33	12	0.42	532.00	6627.00	11920	20230714	-26.26	7010	20231101	25.39	11360	-22.62	20240412	7770	13.13	20240118	11920	-26.26	20230714	7010	25.39	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
103	20240513	110626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8770	-180	5	-2.01	357466010	40387	17.36	8970	9040	8700	11630	6270	8950	8850.94	1.69	-2588	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	905	16.48	1.32	12	0.39	532.00	6627.00	11920	20230714	-26.43	7010	20231101	25.11	11360	-22.80	20240412	7770	12.87	20240118	11920	-26.43	20230714	7010	25.11	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
104	20240513	100627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8780	-170	5	-1.90	274848700	30927	13.29	8970	9040	8720	11630	6270	8950	8886.95	1.69	-3429	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	906	16.50	1.32	12	0.30	532.00	6627.00	11920	20230714	-26.34	7010	20231101	25.25	11360	-22.71	20240412	7770	13.00	20240118	11920	-26.34	20230714	7010	25.25	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
105	20240513	090629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8990	40	2	0.45	93090140	10393	4.47	8970	9000	8850	11630	6270	8950	8957.02	1.69	-7038	9963	9456	9083	8576	8203	9270	8390	52	2680	500	6260	10	1	10315513	927	16.90	1.36	12	0.10	532.00	6627.00	11920	20230714	-24.58	7010	20231101	28.25	11360	-20.86	20240412	7770	15.70	20240118	11920	-24.58	20230714	7010	28.25	20231101	5.35	N	089790	500	51 억	174025	N	N	N	N
106	20240510	160608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	-460	5	-4.89	2078201310	231421	306.87	9500	9590	8710	12230	6590	9410	8980.17	1.67	1752	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	923	16.82	1.35	12	2.24	532.00	6627.00	11920	20230714	-24.92	7010	20231101	27.67	11360	-21.21	20240412	7770	15.19	20240118	11920	-24.92	20230714	7010	27.67	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
107	20240510	150614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	-590	5	-6.27	1919779660	213587	283.22	9500	9590	8710	12230	6590	9410	8988.27	1.67	9826	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	910	16.58	1.33	12	2.07	532.00	6627.00	11920	20230714	-26.01	7010	20231101	25.82	11360	-22.36	20240412	7770	13.51	20240118	11920	-26.01	20230714	7010	25.82	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
108	20240510	140618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	-490	5	-5.21	1526687280	169069	224.19	9500	9590	8820	12230	6590	9410	9029.95	1.67	16417	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	920	16.77	1.35	12	1.64	532.00	6627.00	11920	20230714	-25.17	7010	20231101	27.25	11360	-21.48	20240412	7770	14.80	20240118	11920	-25.17	20230714	7010	27.25	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
109	20240510	130610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	-500	5	-5.31	1474455340	163216	216.43	9500	9590	8820	12230	6590	9410	9033.76	1.67	16957	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	919	16.75	1.34	12	1.58	532.00	6627.00	11920	20230714	-25.25	7010	20231101	27.10	11360	-21.57	20240412	7770	14.67	20240118	11920	-25.25	20230714	7010	27.10	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
110	20240510	120609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	-520	5	-5.53	1379771570	152591	202.34	9500	9590	8820	12230	6590	9410	9042.27	1.67	20030	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	917	16.71	1.34	12	1.48	532.00	6627.00	11920	20230714	-25.42	7010	20231101	26.82	11360	-21.74	20240412	7770	14.41	20240118	11920	-25.42	20230714	7010	26.82	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
111	20240510	110611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	-520	5	-5.53	1125979180	124067	164.52	9500	9590	8820	12230	6590	9410	9075.56	1.67	21646	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	917	16.71	1.34	12	1.20	532.00	6627.00	11920	20230714	-25.42	7010	20231101	26.82	11360	-21.74	20240412	7770	14.41	20240118	11920	-25.42	20230714	7010	26.82	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
112	20240510	100611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9050	-360	5	-3.83	559659650	60750	80.56	9500	9590	9020	12230	6590	9410	9212.49	1.67	3704	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	934	17.01	1.37	12	0.59	532.00	6627.00	11920	20230714	-24.08	7010	20231101	29.10	11360	-20.33	20240412	7770	16.47	20240118	11920	-24.08	20230714	7010	29.10	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
113	20240510	090612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9490	80	2	0.85	52999950	5589	7.41	9500	9590	9420	12230	6590	9410	9482.97	1.67	-1238	9823	9616	9513	9306	9203	9565	9255	52	2820	500	6580	10	1	10315513	979	17.84	1.43	12	0.05	532.00	6627.00	11920	20230714	-20.39	7010	20231101	35.38	11360	-16.46	20240412	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	5.37	N	089790	500	51 억	171852	N	N	N	N
114	20240509	160623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9410	-260	5	-2.69	718147580	75294	148.99	9610	9720	9410	12570	6770	9670	9537.96	1.82	-16571	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	971	17.69	1.42	12	0.73	532.00	6627.00	11920	20230714	-21.06	7010	20231101	34.24	11360	-17.17	20240412	7770	21.11	20240118	11920	-21.06	20230714	7010	34.24	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
115	20240509	150623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9470	-200	5	-2.07	605590250	63350	125.36	9610	9720	9450	12570	6770	9670	9559.43	1.82	-15262	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	977	17.80	1.43	12	0.61	532.00	6627.00	11920	20230714	-20.55	7010	20231101	35.09	11360	-16.64	20240412	7770	21.88	20240118	11920	-20.55	20230714	7010	35.09	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
116	20240509	140603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9490	-180	5	-1.86	500969780	52303	103.50	9610	9720	9450	12570	6770	9670	9578.22	1.82	-12968	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	979	17.84	1.43	12	0.51	532.00	6627.00	11920	20230714	-20.39	7010	20231101	35.38	11360	-16.46	20240412	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
117	20240509	130610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9540	-130	5	-1.34	374951200	39101	77.37	9610	9720	9450	12570	6770	9670	9589.30	1.82	-12335	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	984	17.93	1.44	12	0.38	532.00	6627.00	11920	20230714	-19.97	7010	20231101	36.09	11360	-16.02	20240412	7770	22.78	20240118	11920	-19.97	20230714	7010	36.09	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
118	20240509	120613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9500	-170	5	-1.76	358861750	37410	74.03	9610	9720	9450	12570	6770	9670	9592.67	1.82	-11905	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	980	17.86	1.43	12	0.36	532.00	6627.00	11920	20230714	-20.30	7010	20231101	35.52	11360	-16.37	20240412	7770	22.27	20240118	11920	-20.30	20230714	7010	35.52	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
119	20240509	110601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9540	-130	5	-1.34	328713960	34242	67.76	9610	9720	9450	12570	6770	9670	9599.73	1.82	-12111	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	984	17.93	1.44	12	0.33	532.00	6627.00	11920	20230714	-19.97	7010	20231101	36.09	11360	-16.02	20240412	7770	22.78	20240118	11920	-19.97	20230714	7010	36.09	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
120	20240509	100605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9590	-80	5	-0.83	195486510	20270	40.11	9610	9720	9590	12570	6770	9670	9644.13	1.82	-1258	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	989	18.03	1.45	12	0.20	532.00	6627.00	11920	20230714	-19.55	7010	20231101	36.80	11360	-15.58	20240412	7770	23.42	20240118	11920	-19.55	20230714	7010	36.80	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
121	20240509	090601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9680	10	2	0.10	25838230	2679	5.30	9610	9700	9610	12570	6770	9670	9644.72	1.82	-2065	9936	9802	9646	9512	9356	9725	9435	52	2900	500	6760	10	1	10315513	999	18.20	1.46	12	0.03	532.00	6627.00	11920	20230714	-18.79	7010	20231101	38.09	11360	-14.79	20240412	7770	24.58	20240118	11920	-18.79	20230714	7010	38.09	20231101	5.32	N	089790	500	51 억	187558	N	N	N	N
122	20240508	160600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9670	-150	5	-1.53	483787920	50390	39.84	9730	9780	9490	12760	6880	9820	9600.78	1.96	-14843	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	998	18.18	1.46	12	0.49	532.00	6627.00	11920	20230714	-18.88	7010	20231101	37.95	11360	-14.88	20240412	7770	24.45	20240118	11920	-18.88	20230714	7010	37.95	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
123	20240508	150604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9640	-180	5	-1.83	440522070	45906	36.30	9730	9780	9490	12760	6880	9820	9596.15	1.96	-13695	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	994	18.12	1.45	12	0.45	532.00	6627.00	11920	20230714	-19.13	7010	20231101	37.52	11360	-15.14	20240412	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
124	20240508	140558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9620	-200	5	-2.04	403942660	42099	33.29	9730	9780	9490	12760	6880	9820	9595.04	1.96	-13525	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	992	18.08	1.45	12	0.41	532.00	6627.00	11920	20230714	-19.30	7010	20231101	37.23	11360	-15.32	20240412	7770	23.81	20240118	11920	-19.30	20230714	7010	37.23	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
125	20240508	130555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9560	-260	5	-2.65	384249490	40043	31.66	9730	9780	9490	12760	6880	9820	9595.89	1.96	-13315	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	986	17.97	1.44	12	0.39	532.00	6627.00	11920	20230714	-19.80	7010	20231101	36.38	11360	-15.85	20240412	7770	23.04	20240118	11920	-19.80	20230714	7010	36.38	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
126	20240508	120558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9670	-150	5	-1.53	250451870	26066	20.61	9730	9780	9490	12760	6880	9820	9608.33	1.96	-8020	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	998	18.18	1.46	12	0.25	532.00	6627.00	11920	20230714	-18.88	7010	20231101	37.95	11360	-14.88	20240412	7770	24.45	20240118	11920	-18.88	20230714	7010	37.95	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
127	20240508	110634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9660	-160	5	-1.63	179783650	18735	14.81	9730	9780	9490	12760	6880	9820	9596.08	1.96	-4145	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	996	18.16	1.46	12	0.18	532.00	6627.00	11920	20230714	-18.96	7010	20231101	37.80	11360	-14.96	20240412	7770	24.32	20240118	11920	-18.96	20230714	7010	37.80	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
128	20240508	100604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9550	-270	5	-2.75	124118870	12932	10.23	9730	9780	9490	12760	6880	9820	9597.72	1.96	-4162	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	985	17.95	1.44	12	0.13	532.00	6627.00	11920	20230714	-19.88	7010	20231101	36.23	11360	-15.93	20240412	7770	22.91	20240118	11920	-19.88	20230714	7010	36.23	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
129	20240508	090604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9720	-100	5	-1.02	1497970	154	0.12	9730	9780	9720	12760	6880	9820	9723.96	1.96	-113	10086	9952	9776	9642	9466	10020	9710	52	2940	500	6870	10	1	10315513	1003	18.27	1.47	12	0.00	532.00	6627.00	11920	20230714	-18.46	7010	20231101	38.66	11360	-14.44	20240412	7770	25.10	20240118	11920	-18.46	20230714	7010	38.66	20231101	5.37	N	089790	500	51 억	202165	N	N	N	N
130	20240503	160616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9510	-130	5	-1.35	669170910	69758	96.12	9760	9780	9450	12530	6750	9640	9592.75	1.67	-19964	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	981	17.88	1.44	12	0.68	532.00	6627.00	11920	20230714	-20.22	7010	20231101	35.66	11360	-16.29	20240412	7770	22.39	20240118	11920	-20.22	20230714	7010	35.66	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
131	20240503	150615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9470	-170	5	-1.76	616848140	64251	88.53	9760	9780	9450	12530	6750	9640	9600.60	1.67	-17778	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	977	17.80	1.43	12	0.62	532.00	6627.00	11920	20230714	-20.55	7010	20231101	35.09	11360	-16.64	20240412	7770	21.88	20240118	11920	-20.55	20230714	7010	35.09	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
132	20240503	140615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9560	-80	5	-0.83	514807210	53547	73.78	9760	9780	9530	12530	6750	9640	9614.12	1.67	-9507	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	986	17.97	1.44	12	0.52	532.00	6627.00	11920	20230714	-19.80	7010	20231101	36.38	11360	-15.85	20240412	7770	23.04	20240118	11920	-19.80	20230714	7010	36.38	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
133	20240503	130616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9600	-40	5	-0.41	448915060	46649	64.28	9760	9780	9530	12530	6750	9640	9623.25	1.67	-8481	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	990	18.05	1.45	12	0.45	532.00	6627.00	11920	20230714	-19.46	7010	20231101	36.95	11360	-15.49	20240412	7770	23.55	20240118	11920	-19.46	20230714	7010	36.95	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
134	20240503	120613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9540	-100	5	-1.04	414769880	43074	59.35	9760	9780	9540	12530	6750	9640	9629.24	1.67	-7943	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	984	17.93	1.44	12	0.42	532.00	6627.00	11920	20230714	-19.97	7010	20231101	36.09	11360	-16.02	20240412	7770	22.78	20240118	11920	-19.97	20230714	7010	36.09	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
135	20240503	110612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9580	-60	5	-0.62	330299620	34236	47.17	9760	9780	9550	12530	6750	9640	9647.73	1.67	-7634	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	988	18.01	1.45	12	0.33	532.00	6627.00	11920	20230714	-19.63	7010	20231101	36.66	11360	-15.67	20240412	7770	23.29	20240118	11920	-19.63	20230714	7010	36.66	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
136	20240503	100610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9640	0	3	0.00	215865040	22370	30.82	9760	9780	9550	12530	6750	9640	9649.76	1.67	-5655	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	994	18.12	1.45	12	0.22	532.00	6627.00	11920	20230714	-19.13	7010	20231101	37.52	11360	-15.14	20240412	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
137	20240503	090609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9780	140	2	1.45	46362780	4754	6.55	9760	9780	9670	12530	6750	9640	9752.37	1.67	-2954	9826	9732	9556	9462	9286	9780	9510	52	2890	500	6740	10	1	10315513	1009	18.38	1.48	12	0.05	532.00	6627.00	11920	20230714	-17.95	7010	20231101	39.51	11360	-13.91	20240412	7770	25.87	20240118	11920	-17.95	20230714	7010	39.51	20231101	5.13	N	089790	500	51 억	172083	N	N	N	N
138	20240502	160606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9640	30	2	0.31	691161110	72568	84.14	9470	9650	9380	12490	6730	9610	9524.21	1.66	-650	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	994	18.12	1.45	12	0.70	532.00	6627.00	11920	20230714	-19.13	7010	20231101	37.52	11360	-15.14	20240412	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N
139	20240502	150609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9640	30	2	0.31	675615600	70955	82.27	9470	9650	9380	12490	6730	9610	9521.75	1.66	671	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	994	18.12	1.45	12	0.69	532.00	6627.00	11920	20230714	-19.13	7010	20231101	37.52	11360	-15.14	20240412	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N
140	20240502	140606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9580	-30	5	-0.31	551438050	58013	67.26	9470	9610	9380	12490	6730	9610	9505.42	1.66	-3203	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	988	18.01	1.45	12	0.56	532.00	6627.00	11920	20230714	-19.63	7010	20231101	36.66	11360	-15.67	20240412	7770	23.29	20240118	11920	-19.63	20230714	7010	36.66	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N
141	20240502	130605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9520	-90	5	-0.94	495913580	52185	60.51	9470	9610	9380	12490	6730	9610	9502.99	1.66	-2927	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	982	17.89	1.44	12	0.51	532.00	6627.00	11920	20230714	-20.13	7010	20231101	35.81	11360	-16.20	20240412	7770	22.52	20240118	11920	-20.13	20230714	7010	35.81	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N
142	20240502	120603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9530	-80	5	-0.83	418559570	44062	51.09	9470	9610	9380	12490	6730	9610	9499.33	1.66	-3537	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	983	17.91	1.44	12	0.43	532.00	6627.00	11920	20230714	-20.05	7010	20231101	35.95	11360	-16.11	20240412	7770	22.65	20240118	11920	-20.05	20230714	7010	35.95	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N
143	20240502	110602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9560	-50	5	-0.52	361425160	38068	44.14	9470	9610	9380	12490	6730	9610	9494.20	1.66	-2465	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	986	17.97	1.44	12	0.37	532.00	6627.00	11920	20230714	-19.80	7010	20231101	36.38	11360	-15.85	20240412	7770	23.04	20240118	11920	-19.80	20230714	7010	36.38	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N
144	20240502	100601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9570	-40	5	-0.42	282762860	29844	34.60	9470	9590	9380	12490	6730	9610	9474.70	1.66	-1104	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	987	17.99	1.44	12	0.29	532.00	6627.00	11920	20230714	-19.71	7010	20231101	36.52	11360	-15.76	20240412	7770	23.17	20240118	11920	-19.71	20230714	7010	36.52	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N
145	20240502	090602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9500	-110	5	-1.14	17548060	1852	2.15	9470	9550	9460	12490	6730	9610	9475.19	1.66	903	9890	9750	9650	9510	9410	9820	9580	52	2880	500	6720	10	1	10315513	980	17.86	1.43	12	0.02	532.00	6627.00	11920	20230714	-20.30	7010	20231101	35.52	11360	-16.37	20240412	7770	22.27	20240118	11920	-20.30	20230714	7010	35.52	20231101	4.92	N	089790	500	51 억	171486	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History