KissMeData/317330/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	161201	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35800	250	2	0.70	8820132450	247769	105.68	35100	36600	34800	46200	24900	35550	35597.01	0.54	30892	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7146	-88.83	3.62	12	1.24	-403.00	9903.00	46900	20240328	-23.67	13680	20230927	161.70	46900	-23.67	20240328	17800	101.12	20240126	46900	-23.67	20240328	13680	161.70	20230927	5.11	N	317330	500	99 억	108086	N	N	21	N	N
3	20240531	151202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35750	200	2	0.56	8487379650	238464	101.71	35100	36600	34800	46200	24900	35550	35591.96	0.54	29718	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7136	-88.71	3.61	12	1.19	-403.00	9903.00	46900	20240328	-23.77	13680	20230927	161.33	46900	-23.77	20240328	17800	100.84	20240126	46900	-23.77	20240328	13680	161.33	20230927	5.11	N	317330	500	99 억	108086	N	N	8	N	N
4	20240531	141200	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35650	100	2	0.28	7542402350	211988	90.42	35100	36600	34800	46200	24900	35550	35579.46	0.54	21417	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7116	-88.46	3.60	12	1.06	-403.00	9903.00	46900	20240328	-23.99	13680	20230927	160.60	46900	-23.99	20240328	17800	100.28	20240126	46900	-23.99	20240328	13680	160.60	20230927	5.11	N	317330	500	99 억	108086	N	N	8	N	N
5	20240531	131204	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35800	250	2	0.70	6639936600	186685	79.63	35100	36600	34800	46200	24900	35550	35567.64	0.54	16850	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7146	-88.83	3.62	12	0.94	-403.00	9903.00	46900	20240328	-23.67	13680	20230927	161.70	46900	-23.67	20240328	17800	101.12	20240126	46900	-23.67	20240328	13680	161.70	20230927	5.11	N	317330	500	99 억	108086	N	N	8	N	N
6	20240531	121206	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36000	450	2	1.27	5765694550	162294	69.22	35100	36600	34800	46200	24900	35550	35526.16	0.54	15718	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7186	-89.33	3.64	12	0.81	-403.00	9903.00	46900	20240328	-23.24	13680	20230927	163.16	46900	-23.24	20240328	17800	102.25	20240126	46900	-23.24	20240328	13680	163.16	20230927	5.11	N	317330	500	99 억	108086	N	N	8	N	N
7	20240531	111203	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35450	-100	5	-0.28	3408019950	96902	41.33	35100	35850	34800	46200	24900	35550	35167.72	0.54	8407	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7076	-87.97	3.58	12	0.49	-403.00	9903.00	46900	20240328	-24.41	13680	20230927	159.14	46900	-24.41	20240328	17800	99.16	20240126	46900	-24.41	20240328	13680	159.14	20230927	5.11	N	317330	500	99 억	108086	N	N	8	N	N
8	20240531	101158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35500	-50	5	-0.14	2683380750	76348	32.57	35100	35850	34800	46200	24900	35550	35143.95	0.54	7353	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7086	-88.09	3.58	12	0.38	-403.00	9903.00	46900	20240328	-24.31	13680	20230927	159.50	46900	-24.31	20240328	17800	99.44	20240126	46900	-24.31	20240328	13680	159.50	20230927	5.11	N	317330	500	99 억	108086	N	N	8	N	N
9	20240531	091206	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35550	0	3	0.00	661501450	18802	8.02	35100	35650	34900	46200	24900	35550	35172.09	0.54	1061	37816	36682	35816	34682	33816	36250	34250	100	10650	500	22750	50	1	19959726	7096	-88.21	3.59	12	0.09	-403.00	9903.00	46900	20240328	-24.20	13680	20230927	159.87	46900	-24.20	20240328	17800	99.72	20240126	46900	-24.20	20240328	13680	159.87	20230927	5.11	N	317330	500	99 억	108086	N	N	8	N	N
10	20240530	161158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35550	-600	5	-1.66	8176456500	230785	38.69	36200	36950	34950	46950	25350	36150	35428.85	0.65	-21754	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7096	-88.21	3.59	12	1.16	-403.00	9903.00	46900	20240328	-24.20	13680	20230927	159.87	46900	-24.20	20240328	17800	99.72	20240126	46900	-24.20	20240328	13680	159.87	20230927	5.05	N	317330	500	99 억	129387	N	N	8	N	N
11	20240530	151158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35350	-800	5	-2.21	7835831400	221180	37.08	36200	36950	34950	46950	25350	36150	35427.37	0.65	-23451	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7056	-87.72	3.57	12	1.11	-403.00	9903.00	46900	20240328	-24.63	13680	20230927	158.41	46900	-24.63	20240328	17800	98.60	20240126	46900	-24.63	20240328	13680	158.41	20230927	5.05	N	317330	500	99 억	129387	N	N	0	N	N
12	20240530	141157	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35700	-450	5	-1.24	6762555100	191048	32.03	36200	36950	34950	46950	25350	36150	35397.12	0.65	-27969	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7126	-88.59	3.60	12	0.96	-403.00	9903.00	46900	20240328	-23.88	13680	20230927	160.96	46900	-23.88	20240328	17800	100.56	20240126	46900	-23.88	20240328	13680	160.96	20230927	5.05	N	317330	500	99 억	129387	N	N	0	N	N
13	20240530	131159	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35550	-600	5	-1.66	5994239900	169325	28.39	36200	36950	34950	46950	25350	36150	35400.76	0.65	-30406	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7096	-88.21	3.59	12	0.85	-403.00	9903.00	46900	20240328	-24.20	13680	20230927	159.87	46900	-24.20	20240328	17800	99.72	20240126	46900	-24.20	20240328	13680	159.87	20230927	5.05	N	317330	500	99 억	129387	N	N	0	N	N
14	20240530	121156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35400	-750	5	-2.07	5569811000	157345	26.38	36200	36950	34950	46950	25350	36150	35398.68	0.65	-29361	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7066	-87.84	3.57	12	0.79	-403.00	9903.00	46900	20240328	-24.52	13680	20230927	158.77	46900	-24.52	20240328	17800	98.88	20240126	46900	-24.52	20240328	13680	158.77	20230927	5.05	N	317330	500	99 억	129387	N	N	0	N	N
15	20240530	111158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35150	-1000	5	-2.77	4955852800	139892	23.45	36200	36950	34950	46950	25350	36150	35426.24	0.65	-28195	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7016	-87.22	3.55	12	0.70	-403.00	9903.00	46900	20240328	-25.05	13680	20230927	156.94	46900	-25.05	20240328	17800	97.47	20240126	46900	-25.05	20240328	13680	156.94	20230927	5.05	N	317330	500	99 억	129387	N	N	0	N	N
16	20240530	101200	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35300	-850	5	-2.35	4216170950	118914	19.94	36200	36950	34950	46950	25350	36150	35455.58	0.65	-25510	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7046	-87.59	3.56	12	0.60	-403.00	9903.00	46900	20240328	-24.73	13680	20230927	158.04	46900	-24.73	20240328	17800	98.31	20240126	46900	-24.73	20240328	13680	158.04	20230927	5.05	N	317330	500	99 억	129387	N	N	0	N	N
17	20240530	091159	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36100	-50	5	-0.14	1099278150	30615	5.13	36200	36950	35400	46950	25350	36150	35906.46	0.65	-3103	39516	37832	36216	34532	32916	38675	35375	100	10800	500	23130	50	1	19959726	7205	-89.58	3.65	12	0.15	-403.00	9903.00	46900	20240328	-23.03	13680	20230927	163.89	46900	-23.03	20240328	17800	102.81	20240126	46900	-23.03	20240328	13680	163.89	20230927	5.05	N	317330	500	99 억	129387	N	N	0	N	N
18	20240529	161147	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36150	-400	5	-1.09	21434597550	594334	168.20	36000	37900	34600	47500	25600	36550	36064.43	0.76	-32869	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7215	-89.70	3.65	12	2.98	-403.00	9903.00	46900	20240328	-22.92	13680	20230927	164.25	46900	-22.92	20240328	17800	103.09	20240126	46900	-22.92	20240328	13680	164.25	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
19	20240529	151148	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36150	-400	5	-1.09	20771248050	575972	163.00	36000	37900	34600	47500	25600	36550	36062.57	0.76	-37721	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7215	-89.70	3.65	12	2.89	-403.00	9903.00	46900	20240328	-22.92	13680	20230927	164.25	46900	-22.92	20240328	17800	103.09	20240126	46900	-22.92	20240328	13680	164.25	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
20	20240529	141149	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36650	100	2	0.27	18815130250	522102	147.75	36000	37900	34600	47500	25600	36550	36036.83	0.76	-42253	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7315	-90.94	3.70	12	2.62	-403.00	9903.00	46900	20240328	-21.86	13680	20230927	167.91	46900	-21.86	20240328	17800	105.90	20240126	46900	-21.86	20240328	13680	167.91	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
21	20240529	131151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37000	450	2	1.23	18060834800	501563	141.94	36000	37900	34600	47500	25600	36550	36008.62	0.76	-44162	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7385	-91.81	3.74	12	2.51	-403.00	9903.00	46900	20240328	-21.11	13680	20230927	170.47	46900	-21.11	20240328	17800	107.87	20240126	46900	-21.11	20240328	13680	170.47	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
22	20240529	121150	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36650	100	2	0.27	17309063650	481162	136.17	36000	37900	34600	47500	25600	36550	35972.92	0.76	-45519	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7315	-90.94	3.70	12	2.41	-403.00	9903.00	46900	20240328	-21.86	13680	20230927	167.91	46900	-21.86	20240328	17800	105.90	20240126	46900	-21.86	20240328	13680	167.91	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
23	20240529	111150	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37100	550	2	1.50	16259804900	452645	128.10	36000	37900	34600	47500	25600	36550	35921.13	0.76	-47265	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7405	-92.06	3.75	12	2.27	-403.00	9903.00	46900	20240328	-20.90	13680	20230927	171.20	46900	-20.90	20240328	17800	108.43	20240126	46900	-20.90	20240328	13680	171.20	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
24	20240529	101142	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36000	-550	5	-1.50	10031005450	283906	80.34	36000	36000	34600	47500	25600	36550	35330.20	0.76	-35145	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7186	-89.33	3.64	12	1.42	-403.00	9903.00	46900	20240328	-23.24	13680	20230927	163.16	46900	-23.24	20240328	17800	102.25	20240126	46900	-23.24	20240328	13680	163.16	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
25	20240529	091144	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35650	-900	5	-2.46	1998624900	56050	15.86	36000	36000	35350	47500	25600	36550	35650.67	0.76	4030	39050	37800	36100	34850	33150	38425	35475	100	10950	500	23390	50	1	19959726	7116	-88.46	3.60	12	0.28	-403.00	9903.00	46900	20240328	-23.99	13680	20230927	160.60	46900	-23.99	20240328	17800	100.28	20240126	46900	-23.99	20240328	13680	160.60	20230927	5.03	N	317330	500	99 억	151937	N	N	513	N	N
26	20240528	161140	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36550	1050	2	2.96	12818619250	351761	52.15	35450	37350	34400	46150	24850	35500	36441.23	0.75	319	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7295	-90.69	3.69	12	1.76	-403.00	9903.00	46900	20240328	-22.07	13680	20230927	167.18	46900	-22.07	20240328	17800	105.34	20240126	46900	-22.07	20240328	13680	167.18	20230927	5.03	N	317330	500	99 억	150616	N	N	513	N	N
27	20240528	151143	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36500	1000	2	2.82	12320058600	338126	50.13	35450	37350	34400	46150	24850	35500	36436.34	0.75	2332	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7285	-90.57	3.69	12	1.69	-403.00	9903.00	46900	20240328	-22.17	13680	20230927	166.81	46900	-22.17	20240328	17800	105.06	20240126	46900	-22.17	20240328	13680	166.81	20230927	5.03	N	317330	500	99 억	150616	N	N	15	N	N
28	20240528	141145	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36800	1300	2	3.66	10925876500	299853	44.46	35450	37350	34400	46150	24850	35500	36437.49	0.75	722	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7345	-91.32	3.72	12	1.50	-403.00	9903.00	46900	20240328	-21.54	13680	20230927	169.01	46900	-21.54	20240328	17800	106.74	20240126	46900	-21.54	20240328	13680	169.01	20230927	5.03	N	317330	500	99 억	150616	N	N	15	N	N
29	20240528	131140	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36600	1100	2	3.10	9619084500	264324	39.19	35450	37350	34400	46150	24850	35500	36391.31	0.75	-2458	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7305	-90.82	3.70	12	1.32	-403.00	9903.00	46900	20240328	-21.96	13680	20230927	167.54	46900	-21.96	20240328	17800	105.62	20240126	46900	-21.96	20240328	13680	167.54	20230927	5.03	N	317330	500	99 억	150616	N	N	15	N	N
30	20240528	121141	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36450	950	2	2.68	9119794450	250670	37.16	35450	37350	34400	46150	24850	35500	36381.73	0.75	-573	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7275	-90.45	3.68	12	1.26	-403.00	9903.00	46900	20240328	-22.28	13680	20230927	166.45	46900	-22.28	20240328	17800	104.78	20240126	46900	-22.28	20240328	13680	166.45	20230927	5.03	N	317330	500	99 억	150616	N	N	15	N	N
31	20240528	111125	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36500	1000	2	2.82	8462197550	232680	34.50	35450	37350	34400	46150	24850	35500	36368.45	0.75	-2414	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7285	-90.57	3.69	12	1.17	-403.00	9903.00	46900	20240328	-22.17	13680	20230927	166.81	46900	-22.17	20240328	17800	105.06	20240126	46900	-22.17	20240328	13680	166.81	20230927	5.03	N	317330	500	99 억	150616	N	N	15	N	N
32	20240528	101141	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36600	1100	2	3.10	7304401250	201129	29.82	35450	37350	34400	46150	24850	35500	36317.06	0.75	-1527	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7305	-90.82	3.70	12	1.01	-403.00	9903.00	46900	20240328	-21.96	13680	20230927	167.54	46900	-21.96	20240328	17800	105.62	20240126	46900	-21.96	20240328	13680	167.54	20230927	5.03	N	317330	500	99 억	150616	N	N	15	N	N
33	20240528	091144	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35700	200	2	0.56	1703757100	48663	7.21	35450	36300	34400	46150	24850	35500	35011.19	0.75	-4364	37833	36666	34833	33666	31833	37250	34250	100	10650	500	22720	50	1	19959726	7126	-88.59	3.60	12	0.24	-403.00	9903.00	46900	20240328	-23.88	13680	20230927	160.96	46900	-23.88	20240328	17800	100.56	20240126	46900	-23.88	20240328	13680	160.96	20230927	5.03	N	317330	500	99 억	150616	N	N	15	N	N
34	20240527	161125	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35500	800	2	2.31	22804396100	668700	204.46	34650	36000	33000	45100	24300	34700	34101.96	0.61	27115	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	7086	-88.09	3.58	12	3.35	-403.00	9903.00	46900	20240328	-24.31	13680	20230927	159.50	46900	-24.31	20240328	17800	99.44	20240126	46900	-24.31	20240328	13680	159.50	20230927	5.08	N	317330	500	99 억	122115	N	N	15	N	N
35	20240527	151143	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35650	950	2	2.74	22282316000	654038	199.98	34650	36000	33000	45100	24300	34700	34068.68	0.61	24386	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	7116	-88.46	3.60	12	3.28	-403.00	9903.00	46900	20240328	-23.99	13680	20230927	160.60	46900	-23.99	20240328	17800	100.28	20240126	46900	-23.99	20240328	13680	160.60	20230927	5.08	N	317330	500	99 억	122115	N	N	2	N	N
36	20240527	141140	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35450	750	2	2.16	19634061500	579521	177.19	34650	35600	33000	45100	24300	34700	33879.58	0.61	23497	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	7076	-87.97	3.58	12	2.90	-403.00	9903.00	46900	20240328	-24.41	13680	20230927	159.14	46900	-24.41	20240328	17800	99.16	20240126	46900	-24.41	20240328	13680	159.14	20230927	5.08	N	317330	500	99 억	122115	N	N	2	N	N
37	20240527	131139	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34650	-50	5	-0.14	17559428050	520505	159.15	34650	35000	33000	45100	24300	34700	33735.06	0.61	24946	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	6916	-85.98	3.50	12	2.61	-403.00	9903.00	46900	20240328	-26.12	13680	20230927	153.29	46900	-26.12	20240328	17800	94.66	20240126	46900	-26.12	20240328	13680	153.29	20230927	5.08	N	317330	500	99 억	122115	N	N	2	N	N
38	20240527	121139	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34550	-150	5	-0.43	15489335600	461027	140.96	34650	34650	33000	45100	24300	34700	33597.06	0.61	34605	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	6896	-85.73	3.49	12	2.31	-403.00	9903.00	46900	20240328	-26.33	13680	20230927	152.56	46900	-26.33	20240328	17800	94.10	20240126	46900	-26.33	20240328	13680	152.56	20230927	5.08	N	317330	500	99 억	122115	N	N	2	N	N
39	20240527	111139	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33250	-1450	5	-4.18	10980453400	327213	100.05	34650	34650	33000	45100	24300	34700	33556.93	0.61	30347	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	6637	-82.51	3.36	12	1.64	-403.00	9903.00	46900	20240328	-29.10	13680	20230927	143.06	46900	-29.10	20240328	17800	86.80	20240126	46900	-29.10	20240328	13680	143.06	20230927	5.08	N	317330	500	99 억	122115	N	N	2	N	N
40	20240527	101137	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	33600	-1100	5	-3.17	8964814950	267267	81.72	34650	34650	33000	45100	24300	34700	33541.82	0.61	20734	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	6706	-83.37	3.39	12	1.34	-403.00	9903.00	46900	20240328	-28.36	13680	20230927	145.61	46900	-28.36	20240328	17800	88.76	20240126	46900	-28.36	20240328	13680	145.61	20230927	5.08	N	317330	500	99 억	122115	N	N	2	N	N
41	20240527	091139	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34450	-250	5	-0.72	2257382050	66619	20.37	34650	34650	33450	45100	24300	34700	33882.92	0.61	11459	36833	35766	35183	34116	33533	35475	33825	100	10400	500	22200	50	1	19959726	6876	-85.48	3.48	12	0.33	-403.00	9903.00	46900	20240328	-26.55	13680	20230927	151.83	46900	-26.55	20240328	17800	93.54	20240126	46900	-26.55	20240328	13680	151.83	20230927	5.08	N	317330	500	99 억	122115	N	N	2	N	N
42	20240524	161034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34700	-1750	5	-4.80	11401361700	322786	102.26	35900	36250	34600	47350	25550	36450	35319.75	0.74	-29875	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	6926	-86.10	3.50	12	1.62	-403.00	9903.00	46900	20240328	-26.01	13680	20230927	153.65	46900	-26.01	20240328	17800	94.94	20240126	46900	-26.01	20240328	13680	153.65	20230927	5.14	N	317330	500	99 억	147940	N	N	2	N	N
43	20240524	151035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34750	-1700	5	-4.66	10751159450	304052	96.33	35900	36250	34600	47350	25550	36450	35356.73	0.74	-24267	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	6936	-86.23	3.51	12	1.52	-403.00	9903.00	46900	20240328	-25.91	13680	20230927	154.02	46900	-25.91	20240328	17800	95.22	20240126	46900	-25.91	20240328	13680	154.02	20230927	5.14	N	317330	500	99 억	147940	N	N	205	N	N
44	20240524	141041	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35300	-1150	5	-3.16	7169540500	201337	63.79	35900	36250	35100	47350	25550	36450	35606.30	0.74	-16942	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	7046	-87.59	3.56	12	1.01	-403.00	9903.00	46900	20240328	-24.73	13680	20230927	158.04	46900	-24.73	20240328	17800	98.31	20240126	46900	-24.73	20240328	13680	158.04	20230927	5.14	N	317330	500	99 억	147940	N	N	205	N	N
45	20240524	131036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35200	-1250	5	-3.43	6055936700	169837	53.81	35900	36250	35100	47350	25550	36450	35653.60	0.74	-19396	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	7026	-87.34	3.55	12	0.85	-403.00	9903.00	46900	20240328	-24.95	13680	20230927	157.31	46900	-24.95	20240328	17800	97.75	20240126	46900	-24.95	20240328	13680	157.31	20230927	5.14	N	317330	500	99 억	147940	N	N	205	N	N
46	20240524	121038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35450	-1000	5	-2.74	4908955600	137309	43.50	35900	36250	35300	47350	25550	36450	35747.07	0.74	-12645	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	7076	-87.97	3.58	12	0.69	-403.00	9903.00	46900	20240328	-24.41	13680	20230927	159.14	46900	-24.41	20240328	17800	99.16	20240126	46900	-24.41	20240328	13680	159.14	20230927	5.14	N	317330	500	99 억	147940	N	N	205	N	N
47	20240524	111036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35650	-800	5	-2.19	4071829150	113749	36.04	35900	36250	35500	47350	25550	36450	35791.99	0.74	-7525	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	7116	-88.46	3.60	12	0.57	-403.00	9903.00	46900	20240328	-23.99	13680	20230927	160.60	46900	-23.99	20240328	17800	100.28	20240126	46900	-23.99	20240328	13680	160.60	20230927	5.14	N	317330	500	99 억	147940	N	N	205	N	N
48	20240524	101043	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35600	-850	5	-2.33	2956761050	82438	26.12	35900	36250	35550	47350	25550	36450	35860.77	0.74	-4191	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	7106	-88.34	3.59	12	0.41	-403.00	9903.00	46900	20240328	-24.09	13680	20230927	160.23	46900	-24.09	20240328	17800	100.00	20240126	46900	-24.09	20240328	13680	160.23	20230927	5.14	N	317330	500	99 억	147940	N	N	205	N	N
49	20240524	091036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36000	-450	5	-1.23	928794000	25880	8.20	35900	36250	35650	47350	25550	36450	35870.60	0.74	4078	38216	37332	35816	34932	33416	37775	35375	100	10900	500	23320	50	1	19959726	7186	-89.33	3.64	12	0.13	-403.00	9903.00	46900	20240328	-23.24	13680	20230927	163.16	46900	-23.24	20240328	17800	102.25	20240126	46900	-23.24	20240328	13680	163.16	20230927	5.14	N	317330	500	99 억	147940	N	N	205	N	N
50	20240523	161034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36450	1250	2	3.55	11120490950	312812	52.09	35000	36700	34300	45750	24650	35200	35548.47	0.72	4373	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	7275	-90.45	3.68	12	1.57	-403.00	9903.00	46900	20240328	-22.28	13680	20230927	166.45	46900	-22.28	20240328	17800	104.78	20240126	46900	-22.28	20240328	13680	166.45	20230927	5.09	N	317330	500	99 억	143285	N	N	205	N	N
51	20240523	151036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36150	950	2	2.70	10718968300	301776	50.26	35000	36700	34300	45750	24650	35200	35519.68	0.72	6593	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	7215	-89.70	3.65	12	1.51	-403.00	9903.00	46900	20240328	-22.92	13680	20230927	164.25	46900	-22.92	20240328	17800	103.09	20240126	46900	-22.92	20240328	13680	164.25	20230927	5.09	N	317330	500	99 억	143285	N	N	81	N	N
52	20240523	141039	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36050	850	2	2.41	9728896200	274418	45.70	35000	36700	34300	45750	24650	35200	35452.89	0.72	6986	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	7195	-89.45	3.64	12	1.37	-403.00	9903.00	46900	20240328	-23.13	13680	20230927	163.52	46900	-23.13	20240328	17800	102.53	20240126	46900	-23.13	20240328	13680	163.52	20230927	5.09	N	317330	500	99 억	143285	N	N	81	N	N
53	20240523	131038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36200	1000	2	2.84	7710150800	218909	36.46	35000	36250	34300	45750	24650	35200	35220.81	0.72	9584	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	7225	-89.83	3.66	12	1.10	-403.00	9903.00	46900	20240328	-22.81	13680	20230927	164.62	46900	-22.81	20240328	17800	103.37	20240126	46900	-22.81	20240328	13680	164.62	20230927	5.09	N	317330	500	99 억	143285	N	N	81	N	N
54	20240523	121034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35250	50	2	0.14	5735839400	163832	27.28	35000	35750	34300	45750	24650	35200	35010.43	0.72	5385	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	7036	-87.47	3.56	12	0.82	-403.00	9903.00	46900	20240328	-24.84	13680	20230927	157.68	46900	-24.84	20240328	17800	98.03	20240126	46900	-24.84	20240328	13680	157.68	20230927	5.09	N	317330	500	99 억	143285	N	N	81	N	N
55	20240523	111032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35200	0	3	0.00	4866553850	139120	23.17	35000	35750	34300	45750	24650	35200	34980.89	0.72	3470	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	7026	-87.34	3.55	12	0.70	-403.00	9903.00	46900	20240328	-24.95	13680	20230927	157.31	46900	-24.95	20240328	17800	97.75	20240126	46900	-24.95	20240328	13680	157.31	20230927	5.09	N	317330	500	99 억	143285	N	N	81	N	N
56	20240523	101035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35250	50	2	0.14	3845953150	110280	18.37	35000	35600	34300	45750	24650	35200	34874.27	0.72	6930	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	7036	-87.47	3.56	12	0.55	-403.00	9903.00	46900	20240328	-24.84	13680	20230927	157.68	46900	-24.84	20240328	17800	98.03	20240126	46900	-24.84	20240328	13680	157.68	20230927	5.09	N	317330	500	99 억	143285	N	N	81	N	N
57	20240523	091040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34550	-650	5	-1.85	1247791750	35990	5.99	35000	35050	34350	45750	24650	35200	34669.67	0.72	7018	37633	36416	35233	34016	32833	37025	34625	100	10550	500	22520	50	1	19959726	6896	-85.73	3.49	12	0.18	-403.00	9903.00	46900	20240328	-26.33	13680	20230927	152.56	46900	-26.33	20240328	17800	94.10	20240126	46900	-26.33	20240328	13680	152.56	20230927	5.09	N	317330	500	99 억	143285	N	N	81	N	N
58	20240522	161025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35200	-550	5	-1.54	20937622850	596824	139.75	35000	36450	34050	46450	25050	35750	35081.12	0.54	-14180	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	7026	-87.34	3.55	12	2.99	-403.00	9903.00	46900	20240328	-24.95	13680	20230927	157.31	46900	-24.95	20240328	17800	97.75	20240126	46900	-24.95	20240328	13680	157.31	20230927	5.12	N	317330	500	99 억	108657	N	N	81	N	N
59	20240522	151032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35250	-500	5	-1.40	20390220400	581274	136.11	35000	36450	34050	46450	25050	35750	35077.87	0.54	-16518	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	7036	-87.47	3.56	12	2.91	-403.00	9903.00	46900	20240328	-24.84	13680	20230927	157.68	46900	-24.84	20240328	17800	98.03	20240126	46900	-24.84	20240328	13680	157.68	20230927	5.12	N	317330	500	99 억	108657	N	N	0	N	N
60	20240522	141033	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35200	-550	5	-1.54	19245654800	548793	128.50	35000	36450	34050	46450	25050	35750	35068.39	0.54	-17314	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	7026	-87.34	3.55	12	2.75	-403.00	9903.00	46900	20240328	-24.95	13680	20230927	157.31	46900	-24.95	20240328	17800	97.75	20240126	46900	-24.95	20240328	13680	157.31	20230927	5.12	N	317330	500	99 억	108657	N	N	0	N	N
61	20240522	131029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35950	200	2	0.56	17083408950	487572	114.17	35000	36450	34050	46450	25050	35750	35036.92	0.54	-12901	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	7176	-89.21	3.63	12	2.44	-403.00	9903.00	46900	20240328	-23.35	13680	20230927	162.79	46900	-23.35	20240328	17800	101.97	20240126	46900	-23.35	20240328	13680	162.79	20230927	5.12	N	317330	500	99 억	108657	N	N	0	N	N
62	20240522	121144	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35950	200	2	0.56	15626526250	447206	104.72	35000	36450	34050	46450	25050	35750	34941.59	0.54	-18946	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	7176	-89.21	3.63	12	2.24	-403.00	9903.00	46900	20240328	-23.35	13680	20230927	162.79	46900	-23.35	20240328	17800	101.97	20240126	46900	-23.35	20240328	13680	162.79	20230927	5.12	N	317330	500	99 억	108657	N	N	0	N	N
63	20240522	111039	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35900	150	2	0.42	13529894500	388874	91.06	35000	36450	34050	46450	25050	35750	34791.15	0.54	-14615	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	7166	-89.08	3.63	12	1.95	-403.00	9903.00	46900	20240328	-23.45	13680	20230927	162.43	46900	-23.45	20240328	17800	101.69	20240126	46900	-23.45	20240328	13680	162.43	20230927	5.12	N	317330	500	99 억	108657	N	N	0	N	N
64	20240522	101031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34650	-1100	5	-3.08	9175724450	265795	62.24	35000	35350	34050	46450	25050	35750	34519.30	0.54	-5256	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	6916	-85.98	3.50	12	1.33	-403.00	9903.00	46900	20240328	-26.12	13680	20230927	153.29	46900	-26.12	20240328	17800	94.66	20240126	46900	-26.12	20240328	13680	153.29	20230927	5.12	N	317330	500	99 억	108657	N	N	0	N	N
65	20240522	091033	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	34600	-1150	5	-3.22	3066511150	88352	20.69	35000	35350	34400	46450	25050	35750	34701.45	0.54	-2243	38183	36966	35983	34766	33783	36475	34275	100	10700	500	22880	50	1	19959726	6906	-85.86	3.49	12	0.44	-403.00	9903.00	46900	20240328	-26.23	13680	20230927	152.92	46900	-26.23	20240328	17800	94.38	20240126	46900	-26.23	20240328	13680	152.92	20230927	5.12	N	317330	500	99 억	108657	N	N	0	N	N
66	20240521	161017	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35750	-1100	5	-2.99	14991343850	420536	197.33	36800	37200	35000	47900	25800	36850	35647.99	0.40	-3266	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7136	-88.71	3.61	12	2.11	-403.00	9903.00	46900	20240328	-23.77	13680	20230927	161.33	46900	-23.77	20240328	17800	100.84	20240126	46900	-23.77	20240328	13680	161.33	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
67	20240521	151028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35700	-1150	5	-3.12	14431386800	404848	189.97	36800	37200	35000	47900	25800	36850	35646.43	0.40	-4240	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7126	-88.59	3.60	12	2.03	-403.00	9903.00	46900	20240328	-23.88	13680	20230927	160.96	46900	-23.88	20240328	17800	100.56	20240126	46900	-23.88	20240328	13680	160.96	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
68	20240521	141029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35700	-1150	5	-3.12	12820924150	359652	168.76	36800	37200	35000	47900	25800	36850	35648.14	0.40	-10316	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7126	-88.59	3.60	12	1.80	-403.00	9903.00	46900	20240328	-23.88	13680	20230927	160.96	46900	-23.88	20240328	17800	100.56	20240126	46900	-23.88	20240328	13680	160.96	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
69	20240521	131027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35800	-1050	5	-2.85	11893163700	333749	156.61	36800	37200	35000	47900	25800	36850	35635.05	0.40	-6798	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7146	-88.83	3.62	12	1.67	-403.00	9903.00	46900	20240328	-23.67	13680	20230927	161.70	46900	-23.67	20240328	17800	101.12	20240126	46900	-23.67	20240328	13680	161.70	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
70	20240521	121024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35500	-1350	5	-3.66	10525638550	295654	138.73	36800	37200	35000	47900	25800	36850	35601.20	0.40	-135	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7086	-88.09	3.58	12	1.48	-403.00	9903.00	46900	20240328	-24.31	13680	20230927	159.50	46900	-24.31	20240328	17800	99.44	20240126	46900	-24.31	20240328	13680	159.50	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
71	20240521	111024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35750	-1100	5	-2.99	8933904350	250810	117.69	36800	37200	35000	47900	25800	36850	35620.21	0.40	5243	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7136	-88.71	3.61	12	1.26	-403.00	9903.00	46900	20240328	-23.77	13680	20230927	161.33	46900	-23.77	20240328	17800	100.84	20240126	46900	-23.77	20240328	13680	161.33	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
72	20240521	101025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	35300	-1550	5	-4.21	7067496600	198910	93.34	36800	37200	35000	47900	25800	36850	35531.13	0.40	4810	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7046	-87.59	3.56	12	1.00	-403.00	9903.00	46900	20240328	-24.73	13680	20230927	158.04	46900	-24.73	20240328	17800	98.31	20240126	46900	-24.73	20240328	13680	158.04	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
73	20240521	091022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36400	-450	5	-1.22	517131700	14113	6.62	36800	37200	36350	47900	25800	36850	36642.22	0.40	-128	38883	37866	37233	36216	35583	37550	35900	100	11050	500	23580	50	1	19959726	7265	-90.32	3.68	12	0.07	-403.00	9903.00	46900	20240328	-22.39	13680	20230927	166.08	46900	-22.39	20240328	17800	104.49	20240126	46900	-22.39	20240328	13680	166.08	20230927	5.11	N	317330	500	99 억	80649	N	N	26	N	N
74	20240517	161028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37550	-550	5	-1.44	14947569300	399704	141.94	37800	38500	36500	49500	26700	38100	37396.38	0.49	-32919	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7495	-93.18	3.79	12	2.00	-403.00	9903.00	46900	20240328	-19.94	13680	20230927	174.49	46900	-19.94	20240328	17800	110.96	20240126	46900	-19.94	20240328	13680	174.49	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
75	20240517	151031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37850	-250	5	-0.66	14541490550	388917	138.11	37800	38500	36500	49500	26700	38100	37389.64	0.49	-31026	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7555	-93.92	3.82	12	1.95	-403.00	9903.00	46900	20240328	-19.30	13680	20230927	176.68	46900	-19.30	20240328	17800	112.64	20240126	46900	-19.30	20240328	13680	176.68	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
76	20240517	141022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38050	-50	5	-0.13	12662680150	339190	120.45	37800	38500	36500	49500	26700	38100	37332.04	0.49	-19174	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7595	-94.42	3.84	12	1.70	-403.00	9903.00	46900	20240328	-18.87	13680	20230927	178.14	46900	-18.87	20240328	17800	113.76	20240126	46900	-18.87	20240328	13680	178.14	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
77	20240517	131015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37000	-1100	5	-2.89	9107767550	243433	86.44	37800	38500	36850	49500	26700	38100	37413.77	0.49	-6964	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7385	-91.81	3.74	12	1.22	-403.00	9903.00	46900	20240328	-21.11	13680	20230927	170.47	46900	-21.11	20240328	17800	107.87	20240126	46900	-21.11	20240328	13680	170.47	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
78	20240517	121015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37250	-850	5	-2.23	8000840500	213565	75.84	37800	38500	36850	49500	26700	38100	37463.16	0.49	-5946	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7435	-92.43	3.76	12	1.07	-403.00	9903.00	46900	20240328	-20.58	13680	20230927	172.30	46900	-20.58	20240328	17800	109.27	20240126	46900	-20.58	20240328	13680	172.30	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
79	20240517	111014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38350	250	2	0.66	6302749900	168609	59.87	37800	38500	36850	49500	26700	38100	37380.73	0.49	-7862	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7655	-95.16	3.87	12	0.84	-403.00	9903.00	46900	20240328	-18.23	13680	20230927	180.34	46900	-18.23	20240328	17800	115.45	20240126	46900	-18.23	20240328	13680	180.34	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
80	20240517	101009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37100	-1000	5	-2.62	4314348200	115870	41.15	37800	37800	36850	49500	26700	38100	37234.15	0.49	-7136	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7405	-92.06	3.75	12	0.58	-403.00	9903.00	46900	20240328	-20.90	13680	20230927	171.20	46900	-20.90	20240328	17800	108.43	20240126	46900	-20.90	20240328	13680	171.20	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
81	20240517	091016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37200	-900	5	-2.36	1385515550	37027	13.15	37800	37800	37150	49500	26700	38100	37418.49	0.49	-5547	40200	39150	38600	37550	37000	38875	37275	100	11400	500	24380	50	1	19959726	7425	-92.31	3.76	12	0.19	-403.00	9903.00	46900	20240328	-20.68	13680	20230927	171.93	46900	-20.68	20240328	17800	108.99	20240126	46900	-20.68	20240328	13680	171.93	20230927	5.10	N	317330	500	99 억	98177	N	N	0	N	N
82	20240516	161007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38100	-500	5	-1.30	10638013950	275773	86.42	38850	39650	38050	50100	27050	38600	38576.44	0.71	-40857	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7605	-94.54	3.85	12	1.38	-403.00	9903.00	46900	20240328	-18.76	13680	20230927	178.51	46900	-18.76	20240328	17800	114.04	20240126	46900	-18.76	20240328	13680	178.51	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
83	20240516	151004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38200	-400	5	-1.04	10290043100	266643	83.56	38850	39650	38050	50100	27050	38600	38591.09	0.71	-38762	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7625	-94.79	3.86	12	1.34	-403.00	9903.00	46900	20240328	-18.55	13680	20230927	179.24	46900	-18.55	20240328	17800	114.61	20240126	46900	-18.55	20240328	13680	179.24	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
84	20240516	141012	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38200	-400	5	-1.04	9277145950	240107	75.24	38850	39650	38100	50100	27050	38600	38637.55	0.71	-33656	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7625	-94.79	3.86	12	1.20	-403.00	9903.00	46900	20240328	-18.55	13680	20230927	179.24	46900	-18.55	20240328	17800	114.61	20240126	46900	-18.55	20240328	13680	179.24	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
85	20240516	131005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38450	-150	5	-0.39	8348182550	215965	67.68	38850	39650	38100	50100	27050	38600	38655.26	0.71	-30635	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7675	-95.41	3.88	12	1.08	-403.00	9903.00	46900	20240328	-18.02	13680	20230927	181.07	46900	-18.02	20240328	17800	116.01	20240126	46900	-18.02	20240328	13680	181.07	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
86	20240516	121003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38200	-400	5	-1.04	7728705400	199762	62.60	38850	39650	38100	50100	27050	38600	38689.57	0.71	-24610	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7625	-94.79	3.86	12	1.00	-403.00	9903.00	46900	20240328	-18.55	13680	20230927	179.24	46900	-18.55	20240328	17800	114.61	20240126	46900	-18.55	20240328	13680	179.24	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
87	20240516	111002	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38200	-400	5	-1.04	6995432900	180588	56.59	38850	39650	38150	50100	27050	38600	38736.98	0.71	-19636	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7625	-94.79	3.86	12	0.90	-403.00	9903.00	46900	20240328	-18.55	13680	20230927	179.24	46900	-18.55	20240328	17800	114.61	20240126	46900	-18.55	20240328	13680	179.24	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
88	20240516	101006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38350	-250	5	-0.65	5910395850	152317	47.73	38850	39650	38250	50100	27050	38600	38803.26	0.71	-10342	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7655	-95.16	3.87	12	0.76	-403.00	9903.00	46900	20240328	-18.23	13680	20230927	180.34	46900	-18.23	20240328	17800	115.45	20240126	46900	-18.23	20240328	13680	180.34	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
89	20240516	091006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39050	450	2	1.17	1805221100	46077	14.44	38850	39650	38800	50100	27050	38600	39178.36	0.71	4748	40266	39432	38316	37482	36366	39850	37900	100	11500	500	24700	50	1	19959726	7794	-96.90	3.94	12	0.23	-403.00	9903.00	46900	20240328	-16.74	13680	20230927	185.45	46900	-16.74	20240328	17800	119.38	20240126	46900	-16.74	20240328	13680	185.45	20230927	5.06	N	317330	500	99 억	141474	N	N	3	N	N
90	20240514	161017	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38600	1050	2	2.80	11606593800	304356	81.91	37950	39150	37200	48800	26300	37550	38134.40	0.62	1428	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7704	-95.78	3.90	12	1.52	-403.00	9903.00	46900	20240328	-17.70	13680	20230927	182.16	46900	-17.70	20240328	17800	116.85	20240126	46900	-17.70	20240328	13680	182.16	20230927	4.92	N	317330	500	99 억	124738	N	N	3	N	N
91	20240514	151020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38450	900	2	2.40	11207469700	293976	79.12	37950	39150	37200	48800	26300	37550	38123.95	0.62	2251	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7675	-95.41	3.88	12	1.47	-403.00	9903.00	46900	20240328	-18.02	13680	20230927	181.07	46900	-18.02	20240328	17800	116.01	20240126	46900	-18.02	20240328	13680	181.07	20230927	4.92	N	317330	500	99 억	124738	N	N	29	N	N
92	20240514	141019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38500	950	2	2.53	7770897850	205264	55.24	37950	38600	37200	48800	26300	37550	37858.22	0.62	11153	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7684	-95.53	3.89	12	1.03	-403.00	9903.00	46900	20240328	-17.91	13680	20230927	181.43	46900	-17.91	20240328	17800	116.29	20240126	46900	-17.91	20240328	13680	181.43	20230927	4.92	N	317330	500	99 억	124738	N	N	29	N	N
93	20240514	131020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38200	650	2	1.73	6421610750	169920	45.73	37950	38250	37200	48800	26300	37550	37792.11	0.62	7654	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7625	-94.79	3.86	12	0.85	-403.00	9903.00	46900	20240328	-18.55	13680	20230927	179.24	46900	-18.55	20240328	17800	114.61	20240126	46900	-18.55	20240328	13680	179.24	20230927	4.92	N	317330	500	99 억	124738	N	N	29	N	N
94	20240514	121016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37850	300	2	0.80	5459163300	144580	38.91	37950	38200	37200	48800	26300	37550	37758.92	0.62	671	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7555	-93.92	3.82	12	0.72	-403.00	9903.00	46900	20240328	-19.30	13680	20230927	176.68	46900	-19.30	20240328	17800	112.64	20240126	46900	-19.30	20240328	13680	176.68	20230927	4.92	N	317330	500	99 억	124738	N	N	29	N	N
95	20240514	111018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37800	250	2	0.67	4746579650	125741	33.84	37950	38200	37200	48800	26300	37550	37749.02	0.62	-1217	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7545	-93.80	3.82	12	0.63	-403.00	9903.00	46900	20240328	-19.40	13680	20230927	176.32	46900	-19.40	20240328	17800	112.36	20240126	46900	-19.40	20240328	13680	176.32	20230927	4.92	N	317330	500	99 억	124738	N	N	29	N	N
96	20240514	101015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37800	250	2	0.67	3341748000	88622	23.85	37950	38100	37200	48800	26300	37550	37708.06	0.62	-10769	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7545	-93.80	3.82	12	0.44	-403.00	9903.00	46900	20240328	-19.40	13680	20230927	176.32	46900	-19.40	20240328	17800	112.36	20240126	46900	-19.40	20240328	13680	176.32	20230927	4.92	N	317330	500	99 억	124738	N	N	29	N	N
97	20240514	091016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37550	0	3	0.00	1153487700	30635	8.24	37950	38000	37450	48800	26300	37550	37652.95	0.62	-3454	39716	38632	37966	36882	36216	38300	36550	100	11250	500	24030	50	1	19959726	7495	-93.18	3.79	12	0.15	-403.00	9903.00	46900	20240328	-19.94	13680	20230927	174.49	46900	-19.94	20240328	17800	110.96	20240126	46900	-19.94	20240328	13680	174.49	20230927	4.92	N	317330	500	99 억	124738	N	N	29	N	N
98	20240513	161014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37550	100	2	0.27	14090502000	369809	56.25	37950	39050	37300	48650	26250	37450	38102.49	0.58	11004	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7307	-93.18	3.79	12	1.90	-403.00	9903.00	46900	20240328	-19.94	13680	20230927	174.49	46900	-19.94	20240328	17800	110.96	20240126	46900	-19.94	20240328	13680	174.49	20230927	4.87	N	317330	500	97 억	113324	N	N	29	N	N
99	20240513	151016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37650	200	2	0.53	13682399250	358946	54.60	37950	39050	37300	48650	26250	37450	38118.34	0.58	11963	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7327	-93.42	3.80	12	1.84	-403.00	9903.00	46900	20240328	-19.72	13680	20230927	175.22	46900	-19.72	20240328	17800	111.52	20240126	46900	-19.72	20240328	13680	175.22	20230927	4.87	N	317330	500	97 억	113324	N	N	30	N	N
100	20240513	141017	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37550	100	2	0.27	12357520700	323670	49.23	37950	39050	37400	48650	26250	37450	38179.48	0.58	12223	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7307	-93.18	3.79	12	1.66	-403.00	9903.00	46900	20240328	-19.94	13680	20230927	174.49	46900	-19.94	20240328	17800	110.96	20240126	46900	-19.94	20240328	13680	174.49	20230927	4.87	N	317330	500	97 억	113324	N	N	30	N	N
101	20240513	131011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37800	350	2	0.93	11080177850	289670	44.06	37950	39050	37450	48650	26250	37450	38251.15	0.58	9977	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7356	-93.80	3.82	12	1.49	-403.00	9903.00	46900	20240328	-19.40	13680	20230927	176.32	46900	-19.40	20240328	17800	112.36	20240126	46900	-19.40	20240328	13680	176.32	20230927	4.87	N	317330	500	97 억	113324	N	N	30	N	N
102	20240513	121015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38000	550	2	1.47	9724564400	253739	38.59	37950	39050	37450	48650	26250	37450	38325.21	0.58	8161	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7395	-94.29	3.84	12	1.30	-403.00	9903.00	46900	20240328	-18.98	13680	20230927	177.78	46900	-18.98	20240328	17800	113.48	20240126	46900	-18.98	20240328	13680	177.78	20230927	4.87	N	317330	500	97 억	113324	N	N	30	N	N
103	20240513	111014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37850	400	2	1.07	8947182400	233332	35.49	37950	39050	37450	48650	26250	37450	38345.45	0.58	11107	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7366	-93.92	3.82	12	1.20	-403.00	9903.00	46900	20240328	-19.30	13680	20230927	176.68	46900	-19.30	20240328	17800	112.64	20240126	46900	-19.30	20240328	13680	176.68	20230927	4.87	N	317330	500	97 억	113324	N	N	30	N	N
104	20240513	101013	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38400	950	2	2.54	7320148850	190459	28.97	37950	39050	37450	48650	26250	37450	38434.47	0.58	8340	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7473	-95.29	3.88	12	0.98	-403.00	9903.00	46900	20240328	-18.12	13680	20230927	180.70	46900	-18.12	20240328	17800	115.73	20240126	46900	-18.12	20240328	13680	180.70	20230927	4.87	N	317330	500	97 억	113324	N	N	30	N	N
105	20240513	091016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38300	850	2	2.27	2216561100	58327	8.87	37950	38450	37450	48650	26250	37450	38002.71	0.58	6504	39283	38366	37483	36566	35683	37925	36125	97	11200	500	23960	50	1	19460066	7453	-95.04	3.87	12	0.30	-403.00	9903.00	46900	20240328	-18.34	13680	20230927	179.97	46900	-18.34	20240328	17800	115.17	20240126	46900	-18.34	20240328	13680	179.97	20230927	4.87	N	317330	500	97 억	113324	N	N	30	N	N
106	20240510	160945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37450	-1050	5	-2.73	24246643850	652708	124.54	38150	38400	36600	50000	26950	38500	37147.35	0.95	-80239	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7288	-92.93	3.78	12	3.35	-403.00	9903.00	46900	20240328	-20.15	13680	20230927	173.76	46900	-20.15	20240328	17800	110.39	20240126	46900	-20.15	20240328	13680	173.76	20230927	4.82	N	317330	500	97 억	184661	N	N	30	N	N
107	20240510	150953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37300	-1200	5	-3.12	23487342150	632347	120.66	38150	38400	36600	50000	26950	38500	37142.99	0.95	-78138	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7259	-92.56	3.77	12	3.25	-403.00	9903.00	46900	20240328	-20.47	13680	20230927	172.66	46900	-20.47	20240328	17800	109.55	20240126	46900	-20.47	20240328	13680	172.66	20230927	4.82	N	317330	500	97 억	184661	N	N	9	N	N
108	20240510	140956	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36800	-1700	5	-4.42	19247460350	518555	98.95	38150	38400	36600	50000	26950	38500	37117.32	0.95	-61234	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7161	-91.32	3.72	12	2.66	-403.00	9903.00	46900	20240328	-21.54	13680	20230927	169.01	46900	-21.54	20240328	17800	106.74	20240126	46900	-21.54	20240328	13680	169.01	20230927	4.82	N	317330	500	97 억	184661	N	N	9	N	N
109	20240510	130947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37050	-1450	5	-3.77	17087821100	459884	87.75	38150	38400	36600	50000	26950	38500	37156.62	0.95	-52970	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7210	-91.94	3.74	12	2.36	-403.00	9903.00	46900	20240328	-21.00	13680	20230927	170.83	46900	-21.00	20240328	17800	108.15	20240126	46900	-21.00	20240328	13680	170.83	20230927	4.82	N	317330	500	97 억	184661	N	N	9	N	N
110	20240510	120942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37000	-1500	5	-3.90	15993509050	430343	82.11	38150	38400	36600	50000	26950	38500	37164.36	0.95	-48675	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7200	-91.81	3.74	12	2.21	-403.00	9903.00	46900	20240328	-21.11	13680	20230927	170.47	46900	-21.11	20240328	17800	107.87	20240126	46900	-21.11	20240328	13680	170.47	20230927	4.82	N	317330	500	97 억	184661	N	N	9	N	N
111	20240510	110947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	36850	-1650	5	-4.29	14463395400	388898	74.21	38150	38400	36600	50000	26950	38500	37190.50	0.95	-46208	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7171	-91.44	3.72	12	2.00	-403.00	9903.00	46900	20240328	-21.43	13680	20230927	169.37	46900	-21.43	20240328	17800	107.02	20240126	46900	-21.43	20240328	13680	169.37	20230927	4.82	N	317330	500	97 억	184661	N	N	9	N	N
112	20240510	100946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37200	-1300	5	-3.38	11396291500	305824	58.36	38150	38400	36750	50000	26950	38500	37263.96	0.95	-34589	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7239	-92.31	3.76	12	1.57	-403.00	9903.00	46900	20240328	-20.68	13680	20230927	171.93	46900	-20.68	20240328	17800	108.99	20240126	46900	-20.68	20240328	13680	171.93	20230927	4.82	N	317330	500	97 억	184661	N	N	9	N	N
113	20240510	090949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	37100	-1400	5	-3.64	4895051050	130635	24.93	38150	38400	36950	50000	26950	38500	37470.70	0.95	-12106	41133	39816	39083	37766	37033	39450	37400	97	11500	500	24640	50	1	19460066	7220	-92.06	3.75	12	0.67	-403.00	9903.00	46900	20240328	-20.90	13680	20230927	171.20	46900	-20.90	20240328	17800	108.43	20240126	46900	-20.90	20240328	13680	171.20	20230927	4.82	N	317330	500	97 억	184661	N	N	9	N	N
114	20240509	161008	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38500	-500	5	-1.28	20363952950	517263	146.44	39150	40400	38350	50700	27300	39000	39371.31	1.39	-41748	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7492	-95.53	3.89	12	2.66	-403.00	9903.00	46900	20240328	-17.91	13680	20230927	181.43	46900	-17.91	20240328	17800	116.29	20240126	46900	-17.91	20240328	13680	181.43	20230927	4.63	N	317330	500	97 억	270308	N	N	9	N	N
115	20240509	151004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38700	-300	5	-0.77	19270837350	488910	138.41	39150	40400	38350	50700	27300	39000	39415.95	1.39	-36254	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7531	-96.03	3.91	12	2.51	-403.00	9903.00	46900	20240328	-17.48	13680	20230927	182.89	46900	-17.48	20240328	17800	117.42	20240126	46900	-17.48	20240328	13680	182.89	20230927	4.63	N	317330	500	97 억	270308	N	N	4	N	N
116	20240509	140856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38850	-150	5	-0.38	17338212000	438937	124.26	39150	40400	38350	50700	27300	39000	39500.50	1.39	-35972	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7560	-96.40	3.92	12	2.26	-403.00	9903.00	46900	20240328	-17.16	13680	20230927	183.99	46900	-17.16	20240328	17800	118.26	20240126	46900	-17.16	20240328	13680	183.99	20230927	4.63	N	317330	500	97 억	270308	N	N	4	N	N
117	20240509	130948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39250	250	2	0.64	14609854000	368785	104.40	39150	40400	38350	50700	27300	39000	39616.24	1.39	-31886	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7638	-97.39	3.96	12	1.90	-403.00	9903.00	46900	20240328	-16.31	13680	20230927	186.92	46900	-16.31	20240328	17800	120.51	20240126	46900	-16.31	20240328	13680	186.92	20230927	4.63	N	317330	500	97 억	270308	N	N	4	N	N
118	20240509	120945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39450	450	2	1.15	13257456900	334568	94.72	39150	40400	38350	50700	27300	39000	39625.66	1.39	-28869	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7677	-97.89	3.98	12	1.72	-403.00	9903.00	46900	20240328	-15.88	13680	20230927	188.38	46900	-15.88	20240328	17800	121.63	20240126	46900	-15.88	20240328	13680	188.38	20230927	4.63	N	317330	500	97 억	270308	N	N	4	N	N
119	20240509	110931	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39600	600	2	1.54	11431872500	288643	81.71	39150	40400	38350	50700	27300	39000	39605.65	1.39	-19756	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7706	-98.26	4.00	12	1.48	-403.00	9903.00	46900	20240328	-15.57	13680	20230927	189.47	46900	-15.57	20240328	17800	122.47	20240126	46900	-15.57	20240328	13680	189.47	20230927	4.63	N	317330	500	97 억	270308	N	N	4	N	N
120	20240509	100935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39500	500	2	1.28	8217163100	206865	58.56	39150	40400	38350	50700	27300	39000	39722.47	1.39	-10721	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7687	-98.01	3.99	12	1.06	-403.00	9903.00	46900	20240328	-15.78	13680	20230927	188.74	46900	-15.78	20240328	17800	121.91	20240126	46900	-15.78	20240328	13680	188.74	20230927	4.63	N	317330	500	97 억	270308	N	N	4	N	N
121	20240509	090934	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38850	-150	5	-0.38	594022700	15293	4.33	39150	39200	38350	50700	27300	39000	38842.42	1.39	-586	41000	40000	39250	38250	37500	39625	37875	97	11700	500	24960	50	1	19460066	7560	-96.40	3.92	12	0.08	-403.00	9903.00	46900	20240328	-17.16	13680	20230927	183.99	46900	-17.16	20240328	17800	118.26	20240126	46900	-17.16	20240328	13680	183.99	20230927	4.63	N	317330	500	97 억	270308	N	N	4	N	N
122	20240508	160926	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39000	-600	5	-1.52	13766927350	350487	50.29	40250	40250	38500	51400	27750	39600	39279.76	1.85	-72529	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7589	-96.77	3.94	12	1.80	-403.00	9903.00	46900	20240328	-16.84	13680	20230927	185.09	46900	-16.84	20240328	17800	119.10	20240126	46900	-16.84	20240328	13680	185.09	20230927	4.19	N	317330	500	97 억	359278	N	N	4	N	N
123	20240508	150930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38850	-750	5	-1.89	13107636700	333559	47.86	40250	40250	38500	51400	27750	39600	39296.31	1.85	-67604	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7560	-96.40	3.92	12	1.71	-403.00	9903.00	46900	20240328	-17.16	13680	20230927	183.99	46900	-17.16	20240328	17800	118.26	20240126	46900	-17.16	20240328	13680	183.99	20230927	4.19	N	317330	500	97 억	359278	N	N	29	N	N
124	20240508	140924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38800	-800	5	-2.02	11701244000	297311	42.66	40250	40250	38500	51400	27750	39600	39356.92	1.85	-67473	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7551	-96.28	3.92	12	1.53	-403.00	9903.00	46900	20240328	-17.27	13680	20230927	183.63	46900	-17.27	20240328	17800	117.98	20240126	46900	-17.27	20240328	13680	183.63	20230927	4.19	N	317330	500	97 억	359278	N	N	29	N	N
125	20240508	130922	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38950	-650	5	-1.64	10102141800	256163	36.76	40250	40250	38500	51400	27750	39600	39436.38	1.85	-64816	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7580	-96.65	3.93	12	1.32	-403.00	9903.00	46900	20240328	-16.95	13680	20230927	184.72	46900	-16.95	20240328	17800	118.82	20240126	46900	-16.95	20240328	13680	184.72	20230927	4.19	N	317330	500	97 억	359278	N	N	29	N	N
126	20240508	120920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	38900	-700	5	-1.77	9222232750	233613	33.52	40250	40250	38500	51400	27750	39600	39476.54	1.85	-62614	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7570	-96.53	3.93	12	1.20	-403.00	9903.00	46900	20240328	-17.06	13680	20230927	184.36	46900	-17.06	20240328	17800	118.54	20240126	46900	-17.06	20240328	13680	184.36	20230927	4.19	N	317330	500	97 억	359278	N	N	29	N	N
127	20240508	111001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39150	-450	5	-1.14	6543668650	164743	23.64	40250	40250	39050	51400	27750	39600	39720.47	1.85	-52754	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7619	-97.15	3.95	12	0.85	-403.00	9903.00	46900	20240328	-16.52	13680	20230927	186.18	46900	-16.52	20240328	17800	119.94	20240126	46900	-16.52	20240328	13680	186.18	20230927	4.19	N	317330	500	97 억	359278	N	N	29	N	N
128	20240508	100932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39850	250	2	0.63	4932371500	123910	17.78	40250	40250	39050	51400	27750	39600	39806.08	1.85	-43634	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7755	-98.88	4.02	12	0.64	-403.00	9903.00	46900	20240328	-15.03	13680	20230927	191.30	46900	-15.03	20240328	17800	123.88	20240126	46900	-15.03	20240328	13680	191.30	20230927	4.19	N	317330	500	97 억	359278	N	N	29	N	N
129	20240508	090936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	39850	250	2	0.63	1865909450	46951	6.74	40250	40250	39050	51400	27750	39600	39741.63	1.85	-18586	42266	40932	40216	38882	38166	40575	38525	97	11800	500	25340	50	1	19460066	7755	-98.88	4.02	12	0.24	-403.00	9903.00	46900	20240328	-15.03	13680	20230927	191.30	46900	-15.03	20240328	17800	123.88	20240126	46900	-15.03	20240328	13680	191.30	20230927	4.19	N	317330	500	97 억	359278	N	N	29	N	N
130	20240503	160953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41750	-2750	5	-6.18	33749433700	797615	60.11	43550	43600	41350	57800	31150	44500	42302.47	3.31	-170426	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8125	-103.60	4.22	12	4.10	-403.00	9903.00	46900	20240328	-10.98	13680	20230927	205.19	46900	-10.98	20240328	17800	134.55	20240126	46900	-10.98	20240328	13680	205.19	20230927	4.31	N	317330	500	97 억	644861	N	N	40	N	N
131	20240503	150952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41800	-2700	5	-6.07	32810525950	775200	58.42	43550	43600	41350	57800	31150	44500	42313.29	3.31	-168117	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8134	-103.72	4.22	12	3.98	-403.00	9903.00	46900	20240328	-10.87	13680	20230927	205.56	46900	-10.87	20240328	17800	134.83	20240126	46900	-10.87	20240328	13680	205.56	20230927	4.31	N	317330	500	97 억	644861	N	N	0	N	N
132	20240503	140955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42250	-2250	5	-5.06	30021932600	709195	53.44	43550	43600	41350	57800	31150	44500	42319.39	3.31	-161831	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8222	-104.84	4.27	12	3.64	-403.00	9903.00	46900	20240328	-9.91	13680	20230927	208.85	46900	-9.91	20240328	17800	137.36	20240126	46900	-9.91	20240328	13680	208.85	20230927	4.31	N	317330	500	97 억	644861	N	N	0	N	N
133	20240503	130954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41900	-2600	5	-5.84	27425226450	647125	48.77	43550	43600	41350	57800	31150	44500	42366.14	3.31	-149031	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8154	-103.97	4.23	12	3.33	-403.00	9903.00	46900	20240328	-10.66	13680	20230927	206.29	46900	-10.66	20240328	17800	135.39	20240126	46900	-10.66	20240328	13680	206.29	20230927	4.31	N	317330	500	97 억	644861	N	N	0	N	N
134	20240503	120951	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41950	-2550	5	-5.73	25238000450	595071	44.84	43550	43600	41350	57800	31150	44500	42396.78	3.31	-136272	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8163	-104.09	4.24	12	3.06	-403.00	9903.00	46900	20240328	-10.55	13680	20230927	206.65	46900	-10.55	20240328	17800	135.67	20240126	46900	-10.55	20240328	13680	206.65	20230927	4.31	N	317330	500	97 억	644861	N	N	0	N	N
135	20240503	110951	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	41500	-3000	5	-6.74	22688664850	533938	40.24	43550	43600	41350	57800	31150	44500	42477.02	3.31	-125734	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8076	-102.98	4.19	12	2.74	-403.00	9903.00	46900	20240328	-11.51	13680	20230927	203.36	46900	-11.51	20240328	17800	133.15	20240126	46900	-11.51	20240328	13680	203.36	20230927	4.31	N	317330	500	97 억	644861	N	N	0	N	N
136	20240503	100947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42300	-2200	5	-4.94	16266832250	380558	28.68	43550	43600	42050	57800	31150	44500	42724.93	3.31	-78632	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8232	-104.96	4.27	12	1.96	-403.00	9903.00	46900	20240328	-9.81	13680	20230927	209.21	46900	-9.81	20240328	17800	137.64	20240126	46900	-9.81	20240328	13680	209.21	20230927	4.31	N	317330	500	97 억	644861	N	N	0	N	N
137	20240503	090943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	42550	-1950	5	-4.38	6940233400	161391	12.16	43550	43600	42300	57800	31150	44500	42962.25	3.31	-41633	47566	46032	43666	42132	39766	46800	42900	97	13300	500	28480	50	1	19460066	8280	-105.58	4.30	12	0.83	-403.00	9903.00	46900	20240328	-9.28	13680	20230927	211.04	46900	-9.28	20240328	17800	139.04	20240126	46900	-9.28	20240328	13680	211.04	20230927	4.31	N	317330	500	97 억	644861	N	N	0	N	N
138	20240502	160937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44500	3650	2	8.94	58135264800	1315137	214.37	41400	45200	41300	53100	28600	40850	44211.29	3.37	59907	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8660	-110.42	4.49	12	6.76	-403.00	9903.00	46900	20240328	-5.12	13680	20230927	225.29	46900	-5.12	20240328	17800	150.00	20240126	46900	-5.12	20240328	13680	225.29	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N
139	20240502	150943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	45000	4150	2	10.16	55840776350	1263531	205.96	41400	45200	41300	53100	28600	40850	44201.42	3.37	61942	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8757	-111.66	4.54	12	6.49	-403.00	9903.00	46900	20240328	-4.05	13680	20230927	228.95	46900	-4.05	20240328	17800	152.81	20240126	46900	-4.05	20240328	13680	228.95	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N
140	20240502	140939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44800	3950	2	9.67	50410534750	1142371	186.21	41400	45200	41300	53100	28600	40850	44135.78	3.37	49489	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8718	-111.17	4.52	12	5.87	-403.00	9903.00	46900	20240328	-4.48	13680	20230927	227.49	46900	-4.48	20240328	17800	151.69	20240126	46900	-4.48	20240328	13680	227.49	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N
141	20240502	130934	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44650	3800	2	9.30	44875037550	1019109	166.12	41400	45200	41300	53100	28600	40850	44042.09	3.37	27141	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8689	-110.79	4.51	12	5.24	-403.00	9903.00	46900	20240328	-4.80	13680	20230927	226.39	46900	-4.80	20240328	17800	150.84	20240126	46900	-4.80	20240328	13680	226.39	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N
142	20240502	120933	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44000	3150	2	7.71	41731963000	948562	154.62	41400	45200	41300	53100	28600	40850	44003.99	3.37	14315	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8562	-109.18	4.44	12	4.87	-403.00	9903.00	46900	20240328	-6.18	13680	20230927	221.64	46900	-6.18	20240328	17800	147.19	20240126	46900	-6.18	20240328	13680	221.64	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N
143	20240502	110932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43900	3050	2	7.47	39510209250	897914	146.36	41400	45200	41300	53100	28600	40850	44011.76	3.37	13165	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8543	-108.93	4.43	12	4.61	-403.00	9903.00	46900	20240328	-6.40	13680	20230927	220.91	46900	-6.40	20240328	17800	146.63	20240126	46900	-6.40	20240328	13680	220.91	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N
144	20240502	100930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	44850	4000	2	9.79	31264263450	712582	116.15	41400	44950	41300	53100	28600	40850	43886.17	3.37	-17308	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8728	-111.29	4.53	12	3.66	-403.00	9903.00	46900	20240328	-4.37	13680	20230927	227.85	46900	-4.37	20240328	17800	151.97	20240126	46900	-4.37	20240328	13680	227.85	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N
145	20240502	090929	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	43850	3000	2	7.34	8930801150	207000	33.74	41400	44300	41300	53100	28600	40850	43174.40	3.37	-10267	44216	42532	40866	39182	37516	43375	40025	97	12250	500	26140	50	1	19460066	8533	-108.81	4.43	12	1.06	-403.00	9903.00	46900	20240328	-6.50	13680	20230927	220.54	46900	-6.50	20240328	17800	146.35	20240126	46900	-6.50	20240328	13680	220.54	20230927	4.35	N	317330	500	97 억	656585	N	N	43	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History