KissMeData/272110/price/prices-20240501.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19760	-20	5	-0.10	1466751680	74593	74.35	19780	19960	19400	25700	13850	19780	19663.36	1.59	-8070	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1576	14.59	2.42	12	0.94	1354.00	8182.00	27150	20230705	-27.22	15560	20240227	26.99	26450	-25.29	20240408	15560	26.99	20240227	27150	-27.22	20230705	15560	26.99	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
3	20240531	151120	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19660	-120	5	-0.61	1399415010	71176	70.94	19780	19960	19400	25700	13850	19780	19661.33	1.59	-7445	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1568	14.52	2.40	12	0.89	1354.00	8182.00	27150	20230705	-27.59	15560	20240227	26.35	26450	-25.67	20240408	15560	26.35	20240227	27150	-27.59	20230705	15560	26.35	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
4	20240531	141118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19690	-90	5	-0.46	1190008330	60511	60.31	19780	19960	19400	25700	13850	19780	19665.98	1.59	-6389	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1570	14.54	2.41	12	0.76	1354.00	8182.00	27150	20230705	-27.48	15560	20240227	26.54	26450	-25.56	20240408	15560	26.54	20240227	27150	-27.48	20230705	15560	26.54	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
5	20240531	131122	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19530	-250	5	-1.26	1003427640	50998	50.83	19780	19960	19400	25700	13850	19780	19675.82	1.59	-7109	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1558	14.42	2.39	12	0.64	1354.00	8182.00	27150	20230705	-28.07	15560	20240227	25.51	26450	-26.16	20240408	15560	25.51	20240227	27150	-28.07	20230705	15560	25.51	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
6	20240531	121123	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19830	50	2	0.25	566744230	28689	28.60	19780	19960	19630	25700	13850	19780	19754.76	1.59	-4693	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1582	14.65	2.42	12	0.36	1354.00	8182.00	27150	20230705	-26.96	15560	20240227	27.44	26450	-25.03	20240408	15560	27.44	20240227	27150	-26.96	20230705	15560	27.44	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
7	20240531	111121	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19800	20	2	0.10	478277310	24224	24.14	19780	19960	19630	25700	13850	19780	19743.94	1.59	-4500	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1579	14.62	2.42	12	0.30	1354.00	8182.00	27150	20230705	-27.07	15560	20240227	27.25	26450	-25.14	20240408	15560	27.25	20240227	27150	-27.07	20230705	15560	27.25	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
8	20240531	101118	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19680	-100	5	-0.51	367171640	18610	18.55	19780	19960	19630	25700	13850	19780	19729.80	1.59	-5318	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1570	14.53	2.41	12	0.23	1354.00	8182.00	27150	20230705	-27.51	15560	20240227	26.48	26450	-25.60	20240408	15560	26.48	20240227	27150	-27.51	20230705	15560	26.48	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
9	20240531	091123	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19800	20	2	0.10	61493980	3111	3.10	19780	19960	19660	25700	13850	19780	19766.63	1.59	-1010	20426	20102	19876	19552	19326	19990	19440	40	5920	500	14240	10	1	7975395	1579	14.62	2.42	12	0.04	1354.00	8182.00	27150	20230705	-27.07	15560	20240227	27.25	26450	-25.14	20240408	15560	27.25	20240227	27150	-27.07	20230705	15560	27.25	20240227	5.91	N	272110	500	39 억	126997	N	N	N	N
10	20240530	161116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19780	-320	5	-1.59	1992044740	100210	82.37	20050	20200	19650	26100	14100	20100	19877.82	1.63	-4097	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	10	1	7975395	1578	14.61	2.42	12	1.26	1354.00	8182.00	27150	20230705	-27.15	15560	20240227	27.12	26450	-25.22	20240408	15560	27.12	20240227	27150	-27.15	20230705	15560	27.12	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
11	20240530	151116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19860	-240	5	-1.19	1904582530	95797	78.74	20050	20200	19650	26100	14100	20100	19880.29	1.63	-3826	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	10	1	7975395	1584	14.67	2.43	12	1.20	1354.00	8182.00	27150	20230705	-26.85	15560	20240227	27.63	26450	-24.91	20240408	15560	27.63	20240227	27150	-26.85	20230705	15560	27.63	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
12	20240530	141115	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19920	-180	5	-0.90	1696776740	85349	70.15	20050	20200	19650	26100	14100	20100	19879.15	1.63	31	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	10	1	7975395	1589	14.71	2.43	12	1.07	1354.00	8182.00	27150	20230705	-26.63	15560	20240227	28.02	26450	-24.69	20240408	15560	28.02	20240227	27150	-26.63	20230705	15560	28.02	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
13	20240530	131117	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19950	-150	5	-0.75	1520963870	76512	62.89	20050	20200	19650	26100	14100	20100	19877.30	1.63	2985	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	10	1	7975395	1591	14.73	2.44	12	0.96	1354.00	8182.00	27150	20230705	-26.52	15560	20240227	28.21	26450	-24.57	20240408	15560	28.21	20240227	27150	-26.52	20230705	15560	28.21	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
14	20240530	121114	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19660	-440	5	-2.19	1233369140	62051	51.00	20050	20200	19650	26100	14100	20100	19874.88	1.63	-444	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	10	1	7975395	1568	14.52	2.40	12	0.78	1354.00	8182.00	27150	20230705	-27.59	15560	20240227	26.35	26450	-25.67	20240408	15560	26.35	20240227	27150	-27.59	20230705	15560	26.35	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
15	20240530	111116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19930	-170	5	-0.85	908595080	45636	37.51	20050	20200	19690	26100	14100	20100	19907.50	1.63	-720	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	10	1	7975395	1589	14.72	2.44	12	0.57	1354.00	8182.00	27150	20230705	-26.59	15560	20240227	28.08	26450	-24.65	20240408	15560	28.08	20240227	27150	-26.59	20230705	15560	28.08	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
16	20240530	101119	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19910	-190	5	-0.95	752607620	37798	31.07	20050	20200	19690	26100	14100	20100	19908.77	1.63	-1307	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	10	1	7975395	1588	14.70	2.43	12	0.47	1354.00	8182.00	27150	20230705	-26.67	15560	20240227	27.96	26450	-24.73	20240408	15560	27.96	20240227	27150	-26.67	20230705	15560	27.96	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
17	20240530	091116	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	0	3	0.00	197027560	9871	8.11	20050	20200	19760	26100	14100	20100	19952.75	1.63	-2221	20766	20432	20216	19882	19666	20325	19775	40	6000	500	14470	50	1	7975395	1603	14.84	2.46	12	0.12	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	5.76	N	272110	500	39 억	130128	N	N	N	N
18	20240529	161107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-200	5	-0.99	2436014950	120371	73.00	20350	20550	20000	26350	14250	20300	20237.85	1.61	2995	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1603	14.84	2.46	12	1.51	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
19	20240529	151106	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	-150	5	-0.74	2316013050	114401	69.38	20350	20550	20000	26350	14250	20300	20244.65	1.61	2453	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1607	14.88	2.46	12	1.43	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
20	20240529	141107	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	-100	5	-0.49	1926186800	95104	57.68	20350	20550	20000	26350	14250	20300	20253.43	1.61	7363	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1611	14.92	2.47	12	1.19	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
21	20240529	131109	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	-100	5	-0.49	1597195550	78705	47.73	20350	20550	20000	26350	14250	20300	20293.44	1.61	5048	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1611	14.92	2.47	12	0.99	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
22	20240529	121108	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	-150	5	-0.74	1408459550	69313	42.04	20350	20550	20050	26350	14250	20300	20320.31	1.61	2677	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1607	14.88	2.46	12	0.87	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
23	20240529	111109	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-50	5	-0.25	1253314950	61636	37.38	20350	20550	20050	26350	14250	20300	20334.19	1.61	3988	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1615	14.96	2.47	12	0.77	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
24	20240529	101102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-200	5	-0.99	879037200	43237	26.22	20350	20550	20050	26350	14250	20300	20330.74	1.61	-1713	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1603	14.84	2.46	12	0.54	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
25	20240529	091103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-50	5	-0.25	151863200	7528	4.57	20350	20350	20050	26350	14250	20300	20171.53	1.61	-1252	21026	20662	20086	19722	19146	20845	19905	40	6050	500	14610	50	1	7975395	1615	14.96	2.47	12	0.09	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	5.78	N	272110	500	39 억	128146	N	N	N	N
26	20240528	161059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	560	2	2.84	3307835320	163875	153.27	19750	20450	19510	25650	13820	19740	20185.06	1.59	5664	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	50	1	7975395	1619	14.99	2.48	12	2.05	1354.00	8182.00	27150	20230705	-25.23	15560	20240227	30.46	26450	-23.25	20240408	15560	30.46	20240227	27150	-25.23	20230705	15560	30.46	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
27	20240528	151101	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	660	2	3.34	3203130420	158719	148.45	19750	20450	19510	25650	13820	19740	20181.14	1.59	7829	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	50	1	7975395	1627	15.07	2.49	12	1.99	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	26450	-22.87	20240408	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
28	20240528	141104	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	610	2	3.09	2615712370	129803	121.40	19750	20350	19510	25650	13820	19740	20151.40	1.59	15848	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	50	1	7975395	1623	15.03	2.49	12	1.63	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	27150	-25.05	20230705	15560	30.78	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
29	20240528	131059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	460	2	2.33	2300342320	114257	106.86	19750	20350	19510	25650	13820	19740	20133.05	1.59	18682	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	50	1	7975395	1611	14.92	2.47	12	1.43	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
30	20240528	121100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	510	2	2.58	2081488570	103427	96.73	19750	20350	19510	25650	13820	19740	20125.20	1.59	23196	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	50	1	7975395	1615	14.96	2.47	12	1.30	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
31	20240528	111044	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	460	2	2.33	1794075270	89226	83.45	19750	20350	19510	25650	13820	19740	20107.09	1.59	23526	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	50	1	7975395	1611	14.92	2.47	12	1.12	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
32	20240528	101100	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	510	2	2.58	1210540720	60402	56.49	19750	20350	19510	25650	13820	19740	20041.40	1.59	16396	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	50	1	7975395	1615	14.96	2.47	12	0.76	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
33	20240528	091103	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19850	110	2	0.56	101225560	5140	4.81	19750	19850	19510	25650	13820	19740	19693.69	1.59	2257	20060	19900	19640	19480	19220	19980	19560	40	5910	500	14210	10	1	7975395	1583	14.66	2.43	12	0.06	1354.00	8182.00	27150	20230705	-26.89	15560	20240227	27.57	26450	-24.95	20240408	15560	27.57	20240227	27150	-26.89	20230705	15560	27.57	20240227	5.78	N	272110	500	39 억	126864	N	N	N	N
34	20240527	161046	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19740	240	2	1.23	2084205970	106499	136.18	19500	19800	19380	25350	13650	19500	19569.89	1.51	11222	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1574	14.58	2.41	12	1.34	1354.00	8182.00	27150	20230705	-27.29	15560	20240227	26.86	26450	-25.37	20240408	15560	26.86	20240227	27150	-27.29	20230705	15560	26.86	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
35	20240527	151102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19730	230	2	1.18	1979250180	101182	129.38	19500	19800	19380	25350	13650	19500	19561.29	1.51	10560	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1574	14.57	2.41	12	1.27	1354.00	8182.00	27150	20230705	-27.33	15560	20240227	26.80	26450	-25.41	20240408	15560	26.80	20240227	27150	-27.33	20230705	15560	26.80	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
36	20240527	141059	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19560	60	2	0.31	1538553360	78762	100.71	19500	19770	19380	25350	13650	19500	19534.21	1.51	4785	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1560	14.45	2.39	12	0.99	1354.00	8182.00	27150	20230705	-27.96	15560	20240227	25.71	26450	-26.05	20240408	15560	25.71	20240227	27150	-27.96	20230705	15560	25.71	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
37	20240527	131058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19600	100	2	0.51	1349763640	69118	88.38	19500	19770	19380	25350	13650	19500	19528.40	1.51	5614	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1563	14.48	2.40	12	0.87	1354.00	8182.00	27150	20230705	-27.81	15560	20240227	25.96	26450	-25.90	20240408	15560	25.96	20240227	27150	-27.81	20230705	15560	25.96	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
38	20240527	121058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19550	50	2	0.26	1144957600	58651	74.99	19500	19770	19380	25350	13650	19500	19521.54	1.51	6746	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1559	14.44	2.39	12	0.74	1354.00	8182.00	27150	20230705	-27.99	15560	20240227	25.64	26450	-26.09	20240408	15560	25.64	20240227	27150	-27.99	20230705	15560	25.64	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
39	20240527	111058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19520	20	2	0.10	957323130	49039	62.70	19500	19770	19380	25350	13650	19500	19521.67	1.51	6703	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1557	14.42	2.39	12	0.61	1354.00	8182.00	27150	20230705	-28.10	15560	20240227	25.45	26450	-26.20	20240408	15560	25.45	20240227	27150	-28.10	20230705	15560	25.45	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
40	20240527	101056	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19600	100	2	0.51	671034880	34392	43.98	19500	19770	19380	25350	13650	19500	19511.37	1.51	3641	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1563	14.48	2.40	12	0.43	1354.00	8182.00	27150	20230705	-27.81	15560	20240227	25.96	26450	-25.90	20240408	15560	25.96	20240227	27150	-27.81	20230705	15560	25.96	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
41	20240527	091058	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19630	130	2	0.67	72734330	3718	4.75	19500	19770	19400	25350	13650	19500	19562.76	1.51	386	20240	19870	19630	19260	19020	19750	19140	40	5850	500	14040	10	1	7975395	1566	14.50	2.40	12	0.05	1354.00	8182.00	27150	20230705	-27.70	15560	20240227	26.16	26450	-25.78	20240408	15560	26.16	20240227	27150	-27.70	20230705	15560	26.16	20240227	5.87	N	272110	500	39 억	120312	N	N	N	N
42	20240524	160957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19500	-290	5	-1.47	1524813850	77869	77.25	19820	20000	19390	25700	13860	19790	19581.71	1.69	-14290	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1555	14.40	2.38	12	0.98	1354.00	8182.00	27150	20230705	-28.18	15560	20240227	25.32	26450	-26.28	20240408	15560	25.32	20240227	27150	-28.18	20230705	15560	25.32	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
43	20240524	150958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19500	-290	5	-1.47	1418160470	72402	71.83	19820	20000	19390	25700	13860	19790	19587.23	1.69	-12927	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1555	14.40	2.38	12	0.91	1354.00	8182.00	27150	20230705	-28.18	15560	20240227	25.32	26450	-26.28	20240408	15560	25.32	20240227	27150	-28.18	20230705	15560	25.32	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
44	20240524	141004	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19390	-400	5	-2.02	1239339500	63210	62.71	19820	20000	19390	25700	13860	19790	19606.62	1.69	-8909	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1546	14.32	2.37	12	0.79	1354.00	8182.00	27150	20230705	-28.58	15560	20240227	24.61	26450	-26.69	20240408	15560	24.61	20240227	27150	-28.58	20230705	15560	24.61	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
45	20240524	130959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19560	-230	5	-1.16	921044100	46856	46.49	19820	20000	19540	25700	13860	19790	19656.83	1.69	-6443	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1560	14.45	2.39	12	0.59	1354.00	8182.00	27150	20230705	-27.96	15560	20240227	25.71	26450	-26.05	20240408	15560	25.71	20240227	27150	-27.96	20230705	15560	25.71	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
46	20240524	121001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19580	-210	5	-1.06	809457970	41154	40.83	19820	20000	19550	25700	13860	19790	19668.91	1.69	-4270	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1562	14.46	2.39	12	0.52	1354.00	8182.00	27150	20230705	-27.88	15560	20240227	25.84	26450	-25.97	20240408	15560	25.84	20240227	27150	-27.88	20230705	15560	25.84	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
47	20240524	110958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19590	-200	5	-1.01	724523620	36823	36.53	19820	20000	19550	25700	13860	19790	19675.75	1.69	-2849	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1562	14.47	2.39	12	0.46	1354.00	8182.00	27150	20230705	-27.85	15560	20240227	25.90	26450	-25.94	20240408	15560	25.90	20240227	27150	-27.85	20230705	15560	25.90	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
48	20240524	101005	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19680	-110	5	-0.56	534953890	27171	26.96	19820	20000	19550	25700	13860	19790	19688.31	1.69	1496	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1570	14.53	2.41	12	0.34	1354.00	8182.00	27150	20230705	-27.51	15560	20240227	26.48	26450	-25.60	20240408	15560	26.48	20240227	27150	-27.51	20230705	15560	26.48	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
49	20240524	090959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19710	-80	5	-0.40	216654770	10965	10.88	19820	20000	19590	25700	13860	19790	19758.67	1.69	1816	20370	20080	19640	19350	18910	20225	19495	40	5910	500	14240	10	1	7975395	1572	14.56	2.41	12	0.14	1354.00	8182.00	27150	20230705	-27.40	15560	20240227	26.67	26450	-25.48	20240408	15560	26.67	20240227	27150	-27.40	20230705	15560	26.67	20240227	5.94	N	272110	500	39 억	134682	N	N	N	N
50	20240523	160956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19790	340	2	1.75	1968003550	100277	98.57	19400	19930	19200	25250	13620	19450	19625.48	1.83	-9269	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1578	14.62	2.42	12	1.26	1354.00	8182.00	27150	20230705	-27.11	15560	20240227	27.19	26450	-25.18	20240408	15560	27.19	20240227	27150	-27.11	20230705	15560	27.19	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
51	20240523	151000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19850	400	2	2.06	1890796220	96380	94.74	19400	19930	19200	25250	13620	19450	19618.15	1.83	-9435	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1583	14.66	2.43	12	1.21	1354.00	8182.00	27150	20230705	-26.89	15560	20240227	27.57	26450	-24.95	20240408	15560	27.57	20240227	27150	-26.89	20230705	15560	27.57	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
52	20240523	141003	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19870	420	2	2.16	1242958700	63756	62.67	19400	19900	19200	25250	13620	19450	19495.56	1.83	1371	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1585	14.68	2.43	12	0.80	1354.00	8182.00	27150	20230705	-26.81	15560	20240227	27.70	26450	-24.88	20240408	15560	27.70	20240227	27150	-26.81	20230705	15560	27.70	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
53	20240523	131002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19570	120	2	0.62	824148150	42502	41.78	19400	19570	19200	25250	13620	19450	19390.80	1.83	1815	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1561	14.45	2.39	12	0.53	1354.00	8182.00	27150	20230705	-27.92	15560	20240227	25.77	26450	-26.01	20240408	15560	25.77	20240227	27150	-27.92	20230705	15560	25.77	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
54	20240523	120958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19400	-50	5	-0.26	647568950	33437	32.87	19400	19460	19200	25250	13620	19450	19366.83	1.83	2056	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1547	14.33	2.37	12	0.42	1354.00	8182.00	27150	20230705	-28.55	15560	20240227	24.68	26450	-26.65	20240408	15560	24.68	20240227	27150	-28.55	20230705	15560	24.68	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
55	20240523	110955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19400	-50	5	-0.26	557677140	28801	28.31	19400	19460	19200	25250	13620	19450	19363.10	1.83	1720	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1547	14.33	2.37	12	0.36	1354.00	8182.00	27150	20230705	-28.55	15560	20240227	24.68	26450	-26.65	20240408	15560	24.68	20240227	27150	-28.55	20230705	15560	24.68	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
56	20240523	100959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19450	0	3	0.00	429698700	22204	21.83	19400	19460	19200	25250	13620	19450	19352.29	1.83	1363	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1551	14.36	2.38	12	0.28	1354.00	8182.00	27150	20230705	-28.36	15560	20240227	25.00	26450	-26.47	20240408	15560	25.00	20240227	27150	-28.36	20230705	15560	25.00	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
57	20240523	091003	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19220	-230	5	-1.18	189849410	9822	9.65	19400	19450	19200	25250	13620	19450	19328.94	1.83	-193	20130	19790	19290	18950	18450	19960	19120	40	5800	500	14000	10	1	7975395	1533	14.19	2.35	12	0.12	1354.00	8182.00	27150	20230705	-29.21	15560	20240227	23.52	26450	-27.33	20240408	15560	23.52	20240227	27150	-29.21	20230705	15560	23.52	20240227	5.98	N	272110	500	39 억	146004	N	N	N	N
58	20240522	160948	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19450	560	2	2.96	1952427660	101312	92.62	18980	19630	18790	24550	13230	18890	19271.22	1.84	3957	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1551	14.36	2.38	12	1.27	1354.00	8182.00	27150	20230705	-28.36	15560	20240227	25.00	26450	-26.47	20240408	15560	25.00	20240227	27150	-28.36	20230705	15560	25.00	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
59	20240522	150955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19410	520	2	2.75	1869041640	97020	88.69	18980	19630	18790	24550	13230	18890	19264.50	1.84	3824	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1548	14.34	2.37	12	1.22	1354.00	8182.00	27150	20230705	-28.51	15560	20240227	24.74	26450	-26.62	20240408	15560	24.74	20240227	27150	-28.51	20230705	15560	24.74	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
60	20240522	140956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19450	560	2	2.96	1736575270	90201	82.46	18980	19630	18790	24550	13230	18890	19252.28	1.84	3761	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1551	14.36	2.38	12	1.13	1354.00	8182.00	27150	20230705	-28.36	15560	20240227	25.00	26450	-26.47	20240408	15560	25.00	20240227	27150	-28.36	20230705	15560	25.00	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
61	20240522	130953	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19540	650	2	3.44	1486864110	77365	70.73	18980	19630	18790	24550	13230	18890	19218.82	1.84	5714	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1558	14.43	2.39	12	0.97	1354.00	8182.00	27150	20230705	-28.03	15560	20240227	25.58	26450	-26.12	20240408	15560	25.58	20240227	27150	-28.03	20230705	15560	25.58	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
62	20240522	121110	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19320	430	2	2.28	1171506890	61157	55.91	18980	19370	18790	24550	13230	18890	19155.73	1.84	7024	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1541	14.27	2.36	12	0.77	1354.00	8182.00	27150	20230705	-28.84	15560	20240227	24.16	26450	-26.96	20240408	15560	24.16	20240227	27150	-28.84	20230705	15560	24.16	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
63	20240522	110958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19270	380	2	2.01	951978800	49783	45.51	18980	19290	18790	24550	13230	18890	19122.57	1.84	5060	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1537	14.23	2.36	12	0.62	1354.00	8182.00	27150	20230705	-29.02	15560	20240227	23.84	26450	-27.15	20240408	15560	23.84	20240227	27150	-29.02	20230705	15560	23.84	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
64	20240522	100954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19170	280	2	1.48	753761530	39470	36.08	18980	19240	18790	24550	13230	18890	19097.07	1.84	3804	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1529	14.16	2.34	12	0.49	1354.00	8182.00	27150	20230705	-29.39	15560	20240227	23.20	26450	-27.52	20240408	15560	23.20	20240227	27150	-29.39	20230705	15560	23.20	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
65	20240522	090956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19020	130	2	0.69	115738740	6102	5.58	18980	19110	18790	24550	13230	18890	18967.35	1.84	-1345	19243	19066	18883	18706	18523	19155	18795	40	5660	500	13600	10	1	7975395	1517	14.05	2.32	12	0.08	1354.00	8182.00	27150	20230705	-29.94	15560	20240227	22.24	26450	-28.09	20240408	15560	22.24	20240227	27150	-29.94	20230705	15560	22.24	20240227	6.01	N	272110	500	39 억	146565	N	N	N	N
66	20240521	160941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18890	250	2	1.34	2060551800	109214	122.60	18700	19060	18700	24200	13050	18640	18867.10	1.54	23434	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1507	13.95	2.31	12	1.37	1354.00	8182.00	27150	20230705	-30.42	15560	20240227	21.40	26450	-28.58	20240408	15560	21.40	20240227	27150	-30.42	20230705	15560	21.40	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
67	20240521	150951	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18860	220	2	1.18	2002154750	106125	119.13	18700	19060	18700	24200	13050	18640	18866.00	1.54	22375	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1504	13.93	2.31	12	1.33	1354.00	8182.00	27150	20230705	-30.53	15560	20240227	21.21	26450	-28.70	20240408	15560	21.21	20240227	27150	-30.53	20230705	15560	21.21	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
68	20240521	140952	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18840	200	2	1.07	1759647250	93258	104.69	18700	19060	18700	24200	13050	18640	18868.59	1.54	16710	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1503	13.91	2.30	12	1.17	1354.00	8182.00	27150	20230705	-30.61	15560	20240227	21.08	26450	-28.77	20240408	15560	21.08	20240227	27150	-30.61	20230705	15560	21.08	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
69	20240521	130950	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18800	160	2	0.86	1527908870	80945	90.87	18700	19060	18700	24200	13050	18640	18875.89	1.54	10137	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1499	13.88	2.30	12	1.01	1354.00	8182.00	27150	20230705	-30.76	15560	20240227	20.82	26450	-28.92	20240408	15560	20.82	20240227	27150	-30.76	20230705	15560	20.82	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
70	20240521	120949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18740	100	2	0.54	1234300270	65332	73.34	18700	19060	18700	24200	13050	18640	18892.74	1.54	7163	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1495	13.84	2.29	12	0.82	1354.00	8182.00	27150	20230705	-30.98	15560	20240227	20.44	26450	-29.15	20240408	15560	20.44	20240227	27150	-30.98	20230705	15560	20.44	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
71	20240521	110948	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18860	220	2	1.18	958150480	50641	56.85	18700	19060	18700	24200	13050	18640	18920.45	1.54	12879	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1504	13.93	2.31	12	0.63	1354.00	8182.00	27150	20230705	-30.53	15560	20240227	21.21	26450	-28.70	20240408	15560	21.21	20240227	27150	-30.53	20230705	15560	21.21	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
72	20240521	100950	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18810	170	2	0.91	611787780	32303	36.26	18700	19060	18700	24200	13050	18640	18939.04	1.54	9597	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1500	13.89	2.30	12	0.41	1354.00	8182.00	27150	20230705	-30.72	15560	20240227	20.89	26450	-28.88	20240408	15560	20.89	20240227	27150	-30.72	20230705	15560	20.89	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
73	20240521	090946	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18900	260	2	1.39	59880040	3187	3.58	18700	18900	18700	24200	13050	18640	18788.84	1.54	520	19266	18952	18766	18452	18266	18860	18360	40	5560	500	13420	10	1	7975395	1507	13.96	2.31	12	0.04	1354.00	8182.00	27150	20230705	-30.39	15560	20240227	21.47	26450	-28.54	20240408	15560	21.47	20240227	27150	-30.39	20230705	15560	21.47	20240227	6.04	N	272110	500	39 억	122500	N	N	N	N
74	20240517	160952	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19080	-10	5	-0.05	1036046520	54144	64.78	19150	19350	19010	24800	13370	19090	19135.10	1.83	1131	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1522	14.09	2.33	12	0.68	1354.00	8182.00	27150	20230705	-29.72	15560	20240227	22.62	26450	-27.86	20240408	15560	22.62	20240227	27150	-29.72	20230705	15560	22.62	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
75	20240517	150955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19120	30	2	0.16	973723450	50879	60.88	19150	19350	19010	24800	13370	19090	19138.02	1.83	1564	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1525	14.12	2.34	12	0.64	1354.00	8182.00	27150	20230705	-29.58	15560	20240227	22.88	26450	-27.71	20240408	15560	22.88	20240227	27150	-29.58	20230705	15560	22.88	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
76	20240517	140946	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19160	70	2	0.37	858732170	44869	53.69	19150	19350	19010	24800	13370	19090	19138.65	1.83	3738	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1528	14.15	2.34	12	0.56	1354.00	8182.00	27150	20230705	-29.43	15560	20240227	23.14	26450	-27.56	20240408	15560	23.14	20240227	27150	-29.43	20230705	15560	23.14	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
77	20240517	130939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19250	160	2	0.84	755353140	39486	47.25	19150	19350	19010	24800	13370	19090	19129.64	1.83	3795	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1535	14.22	2.35	12	0.50	1354.00	8182.00	27150	20230705	-29.10	15560	20240227	23.71	26450	-27.22	20240408	15560	23.71	20240227	27150	-29.10	20230705	15560	23.71	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
78	20240517	120939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19220	130	2	0.68	647119320	33863	40.52	19150	19350	19010	24800	13370	19090	19109.92	1.83	2815	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1533	14.19	2.35	12	0.42	1354.00	8182.00	27150	20230705	-29.21	15560	20240227	23.52	26450	-27.33	20240408	15560	23.52	20240227	27150	-29.21	20230705	15560	23.52	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
79	20240517	110939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19130	40	2	0.21	494220610	25900	30.99	19150	19300	19010	24800	13370	19090	19081.88	1.83	-974	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1526	14.13	2.34	12	0.32	1354.00	8182.00	27150	20230705	-29.54	15560	20240227	22.94	26450	-27.67	20240408	15560	22.94	20240227	27150	-29.54	20230705	15560	22.94	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
80	20240517	100934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19020	-70	5	-0.37	365478770	19164	22.93	19150	19300	19010	24800	13370	19090	19071.11	1.83	-979	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1517	14.05	2.32	12	0.24	1354.00	8182.00	27150	20230705	-29.94	15560	20240227	22.24	26450	-28.09	20240408	15560	22.24	20240227	27150	-29.94	20230705	15560	22.24	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
81	20240517	090941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19050	-40	5	-0.21	86416160	4514	5.40	19150	19300	19050	24800	13370	19090	19144.03	1.83	-245	19576	19332	19186	18942	18796	19455	19065	40	5710	500	13740	10	1	7975395	1519	14.07	2.33	12	0.06	1354.00	8182.00	27150	20230705	-29.83	15560	20240227	22.43	26450	-27.98	20240408	15560	22.43	20240227	27150	-29.83	20230705	15560	22.43	20240227	5.94	N	272110	500	39 억	145940	N	N	N	N
82	20240516	160931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19090	340	2	1.81	1591085480	82901	41.72	19060	19430	19040	24350	13130	18750	19192.60	1.60	18817	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1523	14.10	2.33	12	1.04	1354.00	8182.00	27150	20230705	-29.69	15560	20240227	22.69	26450	-27.83	20240408	15560	22.69	20240227	27150	-29.69	20230705	15560	22.69	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
83	20240516	150931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19130	380	2	2.03	1490499110	77639	39.08	19060	19430	19040	24350	13130	18750	19197.81	1.60	17265	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1526	14.13	2.34	12	0.97	1354.00	8182.00	27150	20230705	-29.54	15560	20240227	22.94	26450	-27.67	20240408	15560	22.94	20240227	27150	-29.54	20230705	15560	22.94	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
84	20240516	140937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19160	410	2	2.19	1410299370	73455	36.97	19060	19430	19040	24350	13130	18750	19199.50	1.60	17937	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1528	14.15	2.34	12	0.92	1354.00	8182.00	27150	20230705	-29.43	15560	20240227	23.14	26450	-27.56	20240408	15560	23.14	20240227	27150	-29.43	20230705	15560	23.14	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
85	20240516	130931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19050	300	2	1.60	1270140090	66115	33.28	19060	19430	19040	24350	13130	18750	19211.07	1.60	17646	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1519	14.07	2.33	12	0.83	1354.00	8182.00	27150	20230705	-29.83	15560	20240227	22.43	26450	-27.98	20240408	15560	22.43	20240227	27150	-29.83	20230705	15560	22.43	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
86	20240516	120929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19160	410	2	2.19	1147774310	59712	30.05	19060	19430	19040	24350	13130	18750	19221.84	1.60	18274	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1528	14.15	2.34	12	0.75	1354.00	8182.00	27150	20230705	-29.43	15560	20240227	23.14	26450	-27.56	20240408	15560	23.14	20240227	27150	-29.43	20230705	15560	23.14	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
87	20240516	110927	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19280	530	2	2.83	937323760	48756	24.54	19060	19430	19040	24350	13130	18750	19224.79	1.60	18310	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1538	14.24	2.36	12	0.61	1354.00	8182.00	27150	20230705	-28.99	15560	20240227	23.91	26450	-27.11	20240408	15560	23.91	20240227	27150	-28.99	20230705	15560	23.91	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
88	20240516	100931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19130	380	2	2.03	749469210	38969	19.61	19060	19430	19040	24350	13130	18750	19232.45	1.60	14496	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1526	14.13	2.34	12	0.49	1354.00	8182.00	27150	20230705	-29.54	15560	20240227	22.94	26450	-27.67	20240408	15560	22.94	20240227	27150	-29.54	20230705	15560	22.94	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
89	20240516	090931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19220	470	2	2.51	428136320	22211	11.18	19060	19430	19040	24350	13130	18750	19275.87	1.60	14569	19556	19152	18786	18382	18016	18970	18200	40	5600	500	13500	10	1	7975395	1533	14.19	2.35	12	0.28	1354.00	8182.00	27150	20230705	-29.21	15560	20240227	23.52	26450	-27.33	20240408	15560	23.52	20240227	27150	-29.21	20230705	15560	23.52	20240227	5.97	N	272110	500	39 억	127526	N	N	N	N
90	20240514	160941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18750	-490	5	-2.55	3710907380	198282	205.90	18930	19190	18420	25000	13470	19240	18715.14	2.04	-34943	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1495	13.85	2.29	12	2.49	1354.00	8182.00	27150	20230705	-30.94	15560	20240227	20.50	26450	-29.11	20240408	15560	20.50	20240227	27150	-30.94	20230705	15560	20.50	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
91	20240514	150944	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18800	-440	5	-2.29	3575600730	191080	198.42	18930	19190	18420	25000	13470	19240	18712.58	2.04	-32461	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1499	13.88	2.30	12	2.40	1354.00	8182.00	27150	20230705	-30.76	15560	20240227	20.82	26450	-28.92	20240408	15560	20.82	20240227	27150	-30.76	20230705	15560	20.82	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
92	20240514	140943	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18830	-410	5	-2.13	3412286650	182407	189.41	18930	19190	18420	25000	13470	19240	18706.99	2.04	-33379	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1502	13.91	2.30	12	2.29	1354.00	8182.00	27150	20230705	-30.64	15560	20240227	21.02	26450	-28.81	20240408	15560	21.02	20240227	27150	-30.64	20230705	15560	21.02	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
93	20240514	130944	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18820	-420	5	-2.18	3073954650	164395	170.71	18930	19190	18420	25000	13470	19240	18698.59	2.04	-33894	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1501	13.90	2.30	12	2.06	1354.00	8182.00	27150	20230705	-30.68	15560	20240227	20.95	26450	-28.85	20240408	15560	20.95	20240227	27150	-30.68	20230705	15560	20.95	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
94	20240514	120940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18790	-450	5	-2.34	2798948780	149785	155.54	18930	19190	18420	25000	13470	19240	18686.44	2.04	-35836	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1499	13.88	2.30	12	1.88	1354.00	8182.00	27150	20230705	-30.79	15560	20240227	20.76	26450	-28.96	20240408	15560	20.76	20240227	27150	-30.79	20230705	15560	20.76	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
95	20240514	110942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18710	-530	5	-2.75	2478310780	132691	137.79	18930	19190	18420	25000	13470	19240	18677.31	2.04	-40849	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1492	13.82	2.29	12	1.66	1354.00	8182.00	27150	20230705	-31.09	15560	20240227	20.24	26450	-29.26	20240408	15560	20.24	20240227	27150	-31.09	20230705	15560	20.24	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
96	20240514	100939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18670	-570	5	-2.96	1933197480	103632	107.61	18930	19190	18420	25000	13470	19240	18654.45	2.04	-44443	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1489	13.79	2.28	12	1.30	1354.00	8182.00	27150	20230705	-31.23	15560	20240227	19.99	26450	-29.41	20240408	15560	19.99	20240227	27150	-31.23	20230705	15560	19.99	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
97	20240514	090940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18740	-500	5	-2.60	504710600	26794	27.82	18930	19190	18690	25000	13470	19240	18836.70	2.04	-7812	19806	19522	19166	18882	18526	19665	19025	40	5760	500	13850	10	1	7975395	1495	13.84	2.29	12	0.34	1354.00	8182.00	27150	20230705	-30.98	15560	20240227	20.44	26450	-29.15	20240408	15560	20.44	20240227	27150	-30.98	20230705	15560	20.44	20240227	6.18	N	272110	500	39 억	162622	N	N	N	N
98	20240513	160938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19240	60	2	0.31	1824468950	95402	76.07	19180	19450	18810	24900	13430	19180	19123.80	1.94	7764	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1534	14.21	2.35	12	1.20	1354.00	8182.00	27150	20230705	-29.13	15560	20240227	23.65	26450	-27.26	20240408	15560	23.65	20240227	27150	-29.13	20230705	15560	23.65	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
99	20240513	150942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19370	190	2	0.99	1778446550	93017	74.17	19180	19450	18810	24900	13430	19180	19119.59	1.94	6820	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1545	14.31	2.37	12	1.17	1354.00	8182.00	27150	20230705	-28.66	15560	20240227	24.49	26450	-26.77	20240408	15560	24.49	20240227	27150	-28.66	20230705	15560	24.49	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
100	20240513	140941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19310	130	2	0.68	1496201850	78409	62.52	19180	19450	18810	24900	13430	19180	19082.02	1.94	1528	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1540	14.26	2.36	12	0.98	1354.00	8182.00	27150	20230705	-28.88	15560	20240227	24.10	26450	-26.99	20240408	15560	24.10	20240227	27150	-28.88	20230705	15560	24.10	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
101	20240513	130935	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19170	-10	5	-0.05	1379520260	72362	57.70	19180	19450	18810	24900	13430	19180	19064.15	1.94	1331	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1529	14.16	2.34	12	0.91	1354.00	8182.00	27150	20230705	-29.39	15560	20240227	23.20	26450	-27.52	20240408	15560	23.20	20240227	27150	-29.39	20230705	15560	23.20	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
102	20240513	120939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18930	-250	5	-1.30	1095555050	57593	45.92	19180	19450	18810	24900	13430	19180	19022.36	1.94	-1095	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1510	13.98	2.31	12	0.72	1354.00	8182.00	27150	20230705	-30.28	15560	20240227	21.66	26450	-28.43	20240408	15560	21.66	20240227	27150	-30.28	20230705	15560	21.66	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
103	20240513	110938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18870	-310	5	-1.62	986432110	51813	41.31	19180	19450	18810	24900	13430	19180	19038.31	1.94	-3481	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1505	13.94	2.31	12	0.65	1354.00	8182.00	27150	20230705	-30.50	15560	20240227	21.27	26450	-28.66	20240408	15560	21.27	20240227	27150	-30.50	20230705	15560	21.27	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
104	20240513	100937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18980	-200	5	-1.04	630084070	32942	26.27	19180	19450	18870	24900	13430	19180	19127.07	1.94	-2035	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1514	14.02	2.32	12	0.41	1354.00	8182.00	27150	20230705	-30.09	15560	20240227	21.98	26450	-28.24	20240408	15560	21.98	20240227	27150	-30.09	20230705	15560	21.98	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
105	20240513	090941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19360	180	2	0.94	149524740	7787	6.21	19180	19450	19040	24900	13430	19180	19201.84	1.94	-1832	20053	19616	19223	18786	18393	19420	18590	40	5720	500	13800	10	1	7975395	1544	14.30	2.37	12	0.10	1354.00	8182.00	27150	20230705	-28.69	15560	20240227	24.42	26450	-26.81	20240408	15560	24.42	20240227	27150	-28.69	20230705	15560	24.42	20240227	6.19	N	272110	500	39 억	154859	N	N	N	N
106	20240510	160912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19180	-370	5	-1.89	2381818020	125093	148.69	19430	19660	18830	25400	13690	19550	19040.04	1.79	12790	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1530	14.17	2.34	12	1.57	1354.00	8182.00	27150	20230705	-29.36	15560	20240227	23.26	26450	-27.49	20240408	15560	23.26	20240227	27150	-29.36	20230705	15560	23.26	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
107	20240510	150920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19040	-510	5	-2.61	2272265440	119360	141.88	19430	19660	18830	25400	13690	19550	19036.78	1.79	11761	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1519	14.06	2.33	12	1.50	1354.00	8182.00	27150	20230705	-29.87	15560	20240227	22.37	26450	-28.02	20240408	15560	22.37	20240227	27150	-29.87	20230705	15560	22.37	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
108	20240510	140922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18990	-560	5	-2.86	2131565270	111956	133.08	19430	19660	18830	25400	13690	19550	19038.99	1.79	9386	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1515	14.03	2.32	12	1.40	1354.00	8182.00	27150	20230705	-30.06	15560	20240227	22.04	26450	-28.20	20240408	15560	22.04	20240227	27150	-30.06	20230705	15560	22.04	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
109	20240510	130914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19000	-550	5	-2.81	1951274540	102472	121.80	19430	19660	18830	25400	13690	19550	19041.68	1.79	8033	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1515	14.03	2.32	12	1.28	1354.00	8182.00	27150	20230705	-30.02	15560	20240227	22.11	26450	-28.17	20240408	15560	22.11	20240227	27150	-30.02	20230705	15560	22.11	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
110	20240510	120908	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19030	-520	5	-2.66	1832271540	96218	114.37	19430	19660	18830	25400	13690	19550	19042.55	1.79	7227	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1518	14.05	2.33	12	1.21	1354.00	8182.00	27150	20230705	-29.91	15560	20240227	22.30	26450	-28.05	20240408	15560	22.30	20240227	27150	-29.91	20230705	15560	22.30	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
111	20240510	110914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19090	-460	5	-2.35	1699460480	89249	106.09	19430	19660	18830	25400	13690	19550	19041.39	1.79	7557	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1523	14.10	2.33	12	1.12	1354.00	8182.00	27150	20230705	-29.69	15560	20240227	22.69	26450	-27.83	20240408	15560	22.69	20240227	27150	-29.69	20230705	15560	22.69	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
112	20240510	100912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18950	-600	5	-3.07	1059233810	55361	65.81	19430	19660	18850	25400	13690	19550	19132.69	1.79	-1353	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1511	14.00	2.32	12	0.69	1354.00	8182.00	27150	20230705	-30.20	15560	20240227	21.79	26450	-28.36	20240408	15560	21.79	20240227	27150	-30.20	20230705	15560	21.79	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
113	20240510	090915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19460	-90	5	-0.46	98745060	5054	6.01	19430	19660	19430	25400	13690	19550	19537.83	1.79	-427	20370	19960	19640	19230	18910	19800	19070	40	5850	500	14070	10	1	7975395	1552	14.37	2.38	12	0.06	1354.00	8182.00	27150	20230705	-28.32	15560	20240227	25.06	26450	-26.43	20240408	15560	25.06	20240227	27150	-28.32	20230705	15560	25.06	20240227	6.24	N	272110	500	39 억	142596	N	N	N	N
114	20240509	160932	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19550	-310	5	-1.56	1643835220	83664	99.82	20050	20050	19320	25800	13910	19860	19648.22	2.03	-19964	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1559	14.44	2.39	12	1.05	1354.00	8182.00	27150	20230705	-27.99	15560	20240227	25.64	26450	-26.09	20240408	15560	25.64	20240227	27150	-27.99	20230705	15560	25.64	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
115	20240509	150930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19420	-440	5	-2.22	1555723100	79137	94.42	20050	20050	19320	25800	13910	19860	19658.61	2.03	-19818	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1549	14.34	2.37	12	0.99	1354.00	8182.00	27150	20230705	-28.47	15560	20240227	24.81	26450	-26.58	20240408	15560	24.81	20240227	27150	-28.47	20230705	15560	24.81	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
116	20240509	140829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19430	-430	5	-2.17	1239984310	62842	74.98	20050	20050	19410	25800	13910	19860	19731.78	2.03	-20624	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1550	14.35	2.37	12	0.79	1354.00	8182.00	27150	20230705	-28.43	15560	20240227	24.87	26450	-26.54	20240408	15560	24.87	20240227	27150	-28.43	20230705	15560	24.87	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
117	20240509	130915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19610	-250	5	-1.26	950659050	48035	57.31	20050	20050	19560	25800	13910	19860	19790.97	2.03	-13617	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1564	14.48	2.40	12	0.60	1354.00	8182.00	27150	20230705	-27.77	15560	20240227	26.03	26450	-25.86	20240408	15560	26.03	20240227	27150	-27.77	20230705	15560	26.03	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
118	20240509	120912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19580	-280	5	-1.41	895901260	45239	53.98	20050	20050	19570	25800	13910	19860	19803.74	2.03	-13775	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1562	14.46	2.39	12	0.57	1354.00	8182.00	27150	20230705	-27.88	15560	20240227	25.84	26450	-25.97	20240408	15560	25.84	20240227	27150	-27.88	20230705	15560	25.84	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
119	20240509	110859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19670	-190	5	-0.96	736823870	37129	44.30	20050	20050	19620	25800	13910	19860	19844.97	2.03	-12031	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1569	14.53	2.40	12	0.47	1354.00	8182.00	27150	20230705	-27.55	15560	20240227	26.41	26450	-25.63	20240408	15560	26.41	20240227	27150	-27.55	20230705	15560	26.41	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
120	20240509	100903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19860	0	3	0.00	491637150	24698	29.47	20050	20050	19800	25800	13910	19860	19905.95	2.03	-6279	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1584	14.67	2.43	12	0.31	1354.00	8182.00	27150	20230705	-26.85	15560	20240227	27.63	26450	-24.91	20240408	15560	27.63	20240227	27150	-26.85	20230705	15560	27.63	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
121	20240509	090900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19860	0	3	0.00	95892410	4819	5.75	20050	20050	19830	25800	13910	19860	19898.82	2.03	-1350	20333	20096	19763	19526	19193	19930	19360	40	5940	500	14290	10	1	7975395	1584	14.67	2.43	12	0.06	1354.00	8182.00	27150	20230705	-26.85	15560	20240227	27.63	26450	-24.91	20240408	15560	27.63	20240227	27150	-26.85	20230705	15560	27.63	20240227	6.38	N	272110	500	39 억	161936	N	N	N	N
122	20240508	160853	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19860	-240	5	-1.19	1648502290	83539	72.46	19910	20000	19430	26100	14100	20100	19732.11	2.15	-6783	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1584	14.67	2.43	12	1.05	1354.00	8182.00	27150	20230705	-26.85	15560	20240227	27.63	26450	-24.91	20240408	15560	27.63	20240227	27150	-26.85	20230705	15560	27.63	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
123	20240508	150858	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19850	-250	5	-1.24	1589825070	80584	69.89	19910	20000	19430	26100	14100	20100	19728.78	2.15	-6723	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1583	14.66	2.43	12	1.01	1354.00	8182.00	27150	20230705	-26.89	15560	20240227	27.57	26450	-24.95	20240408	15560	27.57	20240227	27150	-26.89	20230705	15560	27.57	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
124	20240508	140853	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19870	-230	5	-1.14	1452239090	73653	63.88	19910	20000	19430	26100	14100	20100	19717.30	2.15	-6914	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1585	14.68	2.43	12	0.92	1354.00	8182.00	27150	20230705	-26.81	15560	20240227	27.70	26450	-24.88	20240408	15560	27.70	20240227	27150	-26.81	20230705	15560	27.70	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
125	20240508	130850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19690	-410	5	-2.04	1226110780	62255	54.00	19910	20000	19430	26100	14100	20100	19694.96	2.15	-12881	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1570	14.54	2.41	12	0.78	1354.00	8182.00	27150	20230705	-27.48	15560	20240227	26.54	26450	-25.56	20240408	15560	26.54	20240227	27150	-27.48	20230705	15560	26.54	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
126	20240508	120849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19780	-320	5	-1.59	1111050730	56409	48.92	19910	20000	19430	26100	14100	20100	19696.32	2.15	-11244	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1578	14.61	2.42	12	0.71	1354.00	8182.00	27150	20230705	-27.15	15560	20240227	27.12	26450	-25.22	20240408	15560	27.12	20240227	27150	-27.15	20230705	15560	27.12	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
127	20240508	110929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19720	-380	5	-1.89	1052974390	53462	46.37	19910	20000	19430	26100	14100	20100	19695.74	2.15	-10445	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1573	14.56	2.41	12	0.67	1354.00	8182.00	27150	20230705	-27.37	15560	20240227	26.74	26450	-25.44	20240408	15560	26.74	20240227	27150	-27.37	20230705	15560	26.74	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
128	20240508	100900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19590	-510	5	-2.54	928090860	47105	40.86	19910	20000	19430	26100	14100	20100	19702.58	2.15	-11436	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1562	14.47	2.39	12	0.59	1354.00	8182.00	27150	20230705	-27.85	15560	20240227	25.90	26450	-25.94	20240408	15560	25.90	20240227	27150	-27.85	20230705	15560	25.90	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
129	20240508	090904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19930	-170	5	-0.85	111079150	5583	4.84	19910	20000	19850	26100	14100	20100	19895.89	2.15	153	20406	20252	20046	19892	19686	20330	19970	40	6000	500	14470	10	1	7975395	1589	14.72	2.44	12	0.07	1354.00	8182.00	27150	20230705	-26.59	15560	20240227	28.08	26450	-24.65	20240408	15560	28.08	20240227	27150	-26.59	20230705	15560	28.08	20240227	6.33	N	272110	500	39 억	171199	N	N	N	N
130	20240503	160919	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19730	-270	5	-1.35	2182769230	109600	63.79	20200	20250	19730	26000	14000	20000	19916.34	2.22	-22645	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	10	1	7975395	1574	14.57	2.41	12	1.37	1354.00	8182.00	27150	20230705	-27.33	15560	20240227	26.80	26450	-25.41	20240408	15560	26.80	20240227	27150	-27.33	20230705	15560	26.80	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
131	20240503	150919	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19800	-200	5	-1.00	2082981350	104555	60.86	20200	20250	19760	26000	14000	20000	19922.35	2.22	-21716	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	10	1	7975395	1579	14.62	2.42	12	1.31	1354.00	8182.00	27150	20230705	-27.07	15560	20240227	27.25	26450	-25.14	20240408	15560	27.25	20240227	27150	-27.07	20230705	15560	27.25	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
132	20240503	140920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19880	-120	5	-0.60	1818917490	91226	53.10	20200	20250	19760	26000	14000	20000	19938.59	2.22	-18259	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	10	1	7975395	1586	14.68	2.43	12	1.14	1354.00	8182.00	27150	20230705	-26.78	15560	20240227	27.76	26450	-24.84	20240408	15560	27.76	20240227	27150	-26.78	20230705	15560	27.76	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
133	20240503	130921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19940	-60	5	-0.30	1657403040	83113	48.38	20200	20250	19760	26000	14000	20000	19941.56	2.22	-14858	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	10	1	7975395	1590	14.73	2.44	12	1.04	1354.00	8182.00	27150	20230705	-26.56	15560	20240227	28.15	26450	-24.61	20240408	15560	28.15	20240227	27150	-26.56	20230705	15560	28.15	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
134	20240503	120917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19930	-70	5	-0.35	1578503900	79159	46.08	20200	20250	19760	26000	14000	20000	19940.93	2.22	-15268	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	10	1	7975395	1589	14.72	2.44	12	0.99	1354.00	8182.00	27150	20230705	-26.59	15560	20240227	28.08	26450	-24.65	20240408	15560	28.08	20240227	27150	-26.59	20230705	15560	28.08	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
135	20240503	110917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19890	-110	5	-0.55	1444849130	72458	42.18	20200	20250	19760	26000	14000	20000	19940.51	2.22	-15168	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	10	1	7975395	1586	14.69	2.43	12	0.91	1354.00	8182.00	27150	20230705	-26.74	15560	20240227	27.83	26450	-24.80	20240408	15560	27.83	20240227	27150	-26.74	20230705	15560	27.83	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
136	20240503	100913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19900	-100	5	-0.50	1096920080	54998	32.01	20200	20250	19760	26000	14000	20000	19944.73	2.22	-10389	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	10	1	7975395	1587	14.70	2.43	12	0.69	1354.00	8182.00	27150	20230705	-26.70	15560	20240227	27.89	26450	-24.76	20240408	15560	27.89	20240227	27150	-26.70	20230705	15560	27.89	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
137	20240503	090910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	50	2	0.25	216894950	10802	6.29	20200	20250	20000	26000	14000	20000	20079.15	2.22	4	20640	20320	19830	19510	19020	20480	19670	40	6000	500	14400	50	1	7975395	1599	14.81	2.45	12	0.14	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	6.52	N	272110	500	39 억	177288	N	N	N	N
138	20240502	160904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	400	2	2.04	3401420720	170723	111.42	19420	20150	19340	25450	13720	19600	19923.31	1.85	31960	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	50	1	7975395	1595	14.77	2.44	12	2.14	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N
139	20240502	150910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	400	2	2.04	3227222360	162011	105.73	19420	20150	19340	25450	13720	19600	19919.79	1.85	32571	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	50	1	7975395	1595	14.77	2.44	12	2.03	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N
140	20240502	140905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	400	2	2.04	2693278650	135288	88.29	19420	20150	19340	25450	13720	19600	19907.77	1.85	26901	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	50	1	7975395	1595	14.77	2.44	12	1.70	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N
141	20240502	130902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19860	260	2	1.33	2464564640	123825	80.81	19420	20150	19340	25450	13720	19600	19903.64	1.85	24631	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	10	1	7975395	1584	14.67	2.43	12	1.55	1354.00	8182.00	27150	20230705	-26.85	15560	20240227	27.63	26450	-24.91	20240408	15560	27.63	20240227	27150	-26.85	20230705	15560	27.63	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N
142	20240502	120900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19850	250	2	1.28	2229203910	111974	73.08	19420	20150	19340	25450	13720	19600	19908.26	1.85	22549	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	10	1	7975395	1583	14.66	2.43	12	1.40	1354.00	8182.00	27150	20230705	-26.89	15560	20240227	27.57	26450	-24.95	20240408	15560	27.57	20240227	27150	-26.89	20230705	15560	27.57	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N
143	20240502	110859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19930	330	2	1.68	2056188510	103256	67.39	19420	20150	19340	25450	13720	19600	19913.53	1.85	27090	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	10	1	7975395	1589	14.72	2.44	12	1.29	1354.00	8182.00	27150	20230705	-26.59	15560	20240227	28.08	26450	-24.65	20240408	15560	28.08	20240227	27150	-26.59	20230705	15560	28.08	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N
144	20240502	100858	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	450	2	2.30	1450003990	72962	47.62	19420	20150	19340	25450	13720	19600	19873.45	1.85	28226	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	50	1	7975395	1599	14.81	2.45	12	0.91	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N
145	20240502	090856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19530	-70	5	-0.36	169762460	8726	5.69	19420	19600	19340	25450	13720	19600	19454.60	1.85	272	20693	20146	19803	19256	18913	19975	19085	40	5850	500	14110	10	1	7975395	1558	14.42	2.39	12	0.11	1354.00	8182.00	27150	20230705	-28.07	15560	20240227	25.51	26450	-26.16	20240408	15560	25.51	20240227	27150	-28.07	20230705	15560	25.51	20240227	6.36	N	272110	500	39 억	147214	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History