KissMeData/101160/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160804	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21450	-850	5	-3.81	6381460500	293579	314.32	22250	22450	21400	28950	15650	22300	21738.66	5.20	-21598	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3542	6.58	1.48	12	1.78	3261.00	14506.00	29800	20230915	-28.02	21400	20240531	0.23	27700	-22.56	20240109	21400	0.23	20240531	29800	-28.02	20230915	21400	0.23	20240531	4.22	N	101160	500	82 억	858358	N	N	169	N	N
3	20240531	150802	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21550	-750	5	-3.36	5650031450	259508	277.84	22250	22450	21400	28950	15650	22300	21772.09	5.20	-17187	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3558	6.61	1.49	12	1.57	3261.00	14506.00	29800	20230915	-27.68	21400	20240531	0.70	27700	-22.20	20240109	21400	0.70	20240531	29800	-27.68	20230915	21400	0.70	20240531	4.22	N	101160	500	82 억	858358	N	N	169	N	N
4	20240531	140802	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21450	-850	5	-3.81	4727962800	216610	231.91	22250	22450	21450	28950	15650	22300	21827.08	5.20	-11793	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3542	6.58	1.48	12	1.31	3261.00	14506.00	29800	20230915	-28.02	21450	20240531	0.00	27700	-22.56	20240109	21450	0.00	20240531	29800	-28.02	20230915	21450	0.00	20240531	4.22	N	101160	500	82 억	858358	N	N	169	N	N
5	20240531	130806	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21700	-600	5	-2.69	3624749250	165388	177.07	22250	22450	21550	28950	15650	22300	21916.64	5.20	-9073	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3583	6.65	1.50	12	1.00	3261.00	14506.00	29800	20230915	-27.18	21550	20240531	0.70	27700	-21.66	20240109	21550	0.70	20240531	29800	-27.18	20230915	21550	0.70	20240531	4.22	N	101160	500	82 억	858358	N	N	169	N	N
6	20240531	120810	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21700	-600	5	-2.69	3075518850	140027	149.92	22250	22450	21550	28950	15650	22300	21963.76	5.20	-9730	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3583	6.65	1.50	12	0.85	3261.00	14506.00	29800	20230915	-27.18	21550	20240531	0.70	27700	-21.66	20240109	21550	0.70	20240531	29800	-27.18	20230915	21550	0.70	20240531	4.22	N	101160	500	82 억	858358	N	N	169	N	N
7	20240531	110806	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22000	-300	5	-1.35	1447254700	65269	69.88	22250	22450	22000	28950	15650	22300	22173.69	5.20	-7289	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3632	6.75	1.52	12	0.40	3261.00	14506.00	29800	20230915	-26.17	22000	20240531	0.00	27700	-20.58	20240109	22000	0.00	20240531	29800	-26.17	20230915	22000	0.00	20240531	4.22	N	101160	500	82 억	858358	N	N	169	N	N
8	20240531	100807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-50	5	-0.22	678856550	30493	32.65	22250	22450	22150	28950	15650	22300	22262.70	5.20	2459	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3674	6.82	1.53	12	0.18	3261.00	14506.00	29800	20230915	-25.34	22050	20231031	0.91	27700	-19.68	20240109	22050	0.91	20240530	29800	-25.34	20230915	22050	0.91	20231031	4.22	N	101160	500	82 억	858358	N	N	169	N	N
9	20240531	090804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	100	2	0.45	136267650	6121	6.55	22250	22400	22150	28950	15650	22300	22262.32	5.20	1618	22866	22582	22316	22032	21766	22450	21900	83	6650	500	16500	50	1	16510993	3698	6.87	1.54	12	0.04	3261.00	14506.00	29800	20230915	-24.83	22050	20231031	1.59	27700	-19.13	20240109	22050	1.59	20240530	29800	-24.83	20230915	22050	1.59	20231031	4.22	N	101160	500	82 억	858358	N	N	169	N	N
10	20240530	160801	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	2057873300	92424	57.54	22450	22600	22050	29250	15750	22500	22265.57	5.22	-4167	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3682	6.84	1.54	12	0.56	3261.00	14506.00	29800	20230915	-25.17	22050	20240530	1.13	27700	-19.49	20240109	22050	1.13	20240530	29800	-25.17	20230915	22050	1.13	20240530	4.30	N	101160	500	82 억	862519	N	N	169	N	N
11	20240530	150802	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22350	-150	5	-0.67	1969793700	88476	55.08	22450	22600	22050	29250	15750	22500	22263.59	5.22	-4096	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3690	6.85	1.54	12	0.54	3261.00	14506.00	29800	20230915	-25.00	22050	20240530	1.36	27700	-19.31	20240109	22050	1.36	20240530	29800	-25.00	20230915	22050	1.36	20240530	4.30	N	101160	500	82 억	862519	N	N	1315	N	N
12	20240530	140801	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1849973950	83109	51.74	22450	22600	22050	29250	15750	22500	22259.61	5.22	-4316	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3682	6.84	1.54	12	0.50	3261.00	14506.00	29800	20230915	-25.17	22050	20240530	1.13	27700	-19.49	20240109	22050	1.13	20240530	29800	-25.17	20230915	22050	1.13	20240530	4.30	N	101160	500	82 억	862519	N	N	1315	N	N
13	20240530	130803	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	1659877500	74568	46.42	22450	22600	22050	29250	15750	22500	22259.92	5.22	-5921	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3682	6.84	1.54	12	0.45	3261.00	14506.00	29800	20230915	-25.17	22050	20240530	1.13	27700	-19.49	20240109	22050	1.13	20240530	29800	-25.17	20230915	22050	1.13	20240530	4.30	N	101160	500	82 억	862519	N	N	1315	N	N
14	20240530	120800	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22350	-150	5	-0.67	1522664800	68407	42.59	22450	22600	22050	29250	15750	22500	22258.90	5.22	-7542	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3690	6.85	1.54	12	0.41	3261.00	14506.00	29800	20230915	-25.00	22050	20240530	1.36	27700	-19.31	20240109	22050	1.36	20240530	29800	-25.00	20230915	22050	1.36	20240530	4.30	N	101160	500	82 억	862519	N	N	1315	N	N
15	20240530	110801	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22200	-300	5	-1.33	1295495350	58192	36.23	22450	22600	22050	29250	15750	22500	22262.43	5.22	-6465	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3665	6.81	1.53	12	0.35	3261.00	14506.00	29800	20230915	-25.50	22050	20240530	0.68	27700	-19.86	20240109	22050	0.68	20240530	29800	-25.50	20230915	22050	0.68	20240530	4.30	N	101160	500	82 억	862519	N	N	1315	N	N
16	20240530	100802	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	22200	-300	5	-1.33	1029165300	46172	28.74	22450	22600	22050	29250	15750	22500	22289.81	5.22	-7518	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3665	6.81	1.53	12	0.28	3261.00	14506.00	29800	20230915	-25.50	22050	20240530	0.68	27700	-19.86	20240109	22050	0.68	20240530	29800	-25.50	20230915	22050	0.68	20240530	4.30	N	101160	500	82 억	862519	N	N	1315	N	N
17	20240530	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-150	5	-0.67	117741700	5259	3.27	22450	22450	22250	29250	15750	22500	22388.61	5.22	-1230	23433	22966	22733	22266	22033	22850	22150	83	6750	500	16650	50	1	16510993	3690	6.85	1.54	12	0.03	3261.00	14506.00	29800	20230915	-25.00	22050	20231031	1.36	27700	-19.31	20240109	22250	0.45	20240530	29800	-25.00	20230915	22050	1.36	20231031	4.30	N	101160	500	82 억	862519	N	N	1315	N	N
18	20240529	160754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	-700	5	-3.02	3525681350	155338	168.88	23200	23200	22500	30150	16250	23200	22697.96	5.24	-2704	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3715	6.90	1.55	12	0.94	3261.00	14506.00	29800	20230915	-24.50	22050	20231031	2.04	27700	-18.77	20240109	22300	0.90	20240227	29800	-24.50	20230915	22050	2.04	20231031	4.36	N	101160	500	82 억	865309	N	N	1315	N	N
19	20240529	150754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-650	5	-2.80	3280068400	144425	157.02	23200	23200	22500	30150	16250	23200	22711.22	5.24	-2684	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3723	6.92	1.55	12	0.87	3261.00	14506.00	29800	20230915	-24.33	22050	20231031	2.27	27700	-18.59	20240109	22300	1.12	20240227	29800	-24.33	20230915	22050	2.27	20231031	4.36	N	101160	500	82 억	865309	N	N	916	N	N
20	20240529	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-600	5	-2.59	2595657850	114048	123.99	23200	23200	22550	30150	16250	23200	22759.35	5.24	-4157	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3731	6.93	1.56	12	0.69	3261.00	14506.00	29800	20230915	-24.16	22050	20231031	2.49	27700	-18.41	20240109	22300	1.35	20240227	29800	-24.16	20230915	22050	2.49	20231031	4.36	N	101160	500	82 억	865309	N	N	916	N	N
21	20240529	130757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-550	5	-2.37	2297125900	100845	109.64	23200	23200	22550	30150	16250	23200	22778.78	5.24	-3742	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3740	6.95	1.56	12	0.61	3261.00	14506.00	29800	20230915	-23.99	22050	20231031	2.72	27700	-18.23	20240109	22300	1.57	20240227	29800	-23.99	20230915	22050	2.72	20231031	4.36	N	101160	500	82 억	865309	N	N	916	N	N
22	20240529	120800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-600	5	-2.59	1996863350	87557	95.19	23200	23200	22600	30150	16250	23200	22806.44	5.24	-4016	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3731	6.93	1.56	12	0.53	3261.00	14506.00	29800	20230915	-24.16	22050	20231031	2.49	27700	-18.41	20240109	22300	1.35	20240227	29800	-24.16	20230915	22050	2.49	20231031	4.36	N	101160	500	82 억	865309	N	N	916	N	N
23	20240529	110757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-500	5	-2.16	1539522800	67390	73.27	23200	23200	22700	30150	16250	23200	22844.97	5.24	1302	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3748	6.96	1.56	12	0.41	3261.00	14506.00	29800	20230915	-23.83	22050	20231031	2.95	27700	-18.05	20240109	22300	1.79	20240227	29800	-23.83	20230915	22050	2.95	20231031	4.36	N	101160	500	82 억	865309	N	N	916	N	N
24	20240529	100755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-450	5	-1.94	1082268300	47283	51.41	23200	23200	22700	30150	16250	23200	22889.16	5.24	430	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3756	6.98	1.57	12	0.29	3261.00	14506.00	29800	20230915	-23.66	22050	20231031	3.17	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	22050	3.17	20231031	4.36	N	101160	500	82 억	865309	N	N	916	N	N
25	20240529	090752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-200	5	-0.86	132139850	5722	6.22	23200	23200	22900	30150	16250	23200	23093.30	5.24	-1136	23566	23382	23116	22932	22666	23475	23025	83	6950	500	17160	50	1	16510993	3798	7.05	1.59	12	0.03	3261.00	14506.00	29800	20230915	-22.82	22050	20231031	4.31	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.36	N	101160	500	82 억	865309	N	N	916	N	N
26	20240528	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	250	2	1.09	2108972400	90971	88.80	22950	23300	22850	29800	16100	22950	23182.90	5.18	10651	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3831	7.11	1.60	12	0.55	3261.00	14506.00	29800	20230915	-22.15	22050	20231031	5.22	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	22050	5.22	20231031	4.38	N	101160	500	82 억	854978	N	N	916	N	N
27	20240528	150752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	200	2	0.87	1872184850	80745	78.82	22950	23300	22850	29800	16100	22950	23186.39	5.18	12745	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3822	7.10	1.60	12	0.49	3261.00	14506.00	29800	20230915	-22.32	22050	20231031	4.99	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	22050	4.99	20231031	4.38	N	101160	500	82 억	854978	N	N	1111	N	N
28	20240528	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	250	2	1.09	1672554300	72133	70.41	22950	23300	22850	29800	16100	22950	23187.09	5.18	13974	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3831	7.11	1.60	12	0.44	3261.00	14506.00	29800	20230915	-22.15	22050	20231031	5.22	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	22050	5.22	20231031	4.38	N	101160	500	82 억	854978	N	N	1111	N	N
29	20240528	130750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	250	2	1.09	1491303000	64311	62.78	22950	23300	22850	29800	16100	22950	23188.93	5.18	13964	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3831	7.11	1.60	12	0.39	3261.00	14506.00	29800	20230915	-22.15	22050	20231031	5.22	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	22050	5.22	20231031	4.38	N	101160	500	82 억	854978	N	N	1111	N	N
30	20240528	120751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	250	2	1.09	1384730950	59714	58.29	22950	23300	22850	29800	16100	22950	23189.39	5.18	14006	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3831	7.11	1.60	12	0.36	3261.00	14506.00	29800	20230915	-22.15	22050	20231031	5.22	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	22050	5.22	20231031	4.38	N	101160	500	82 억	854978	N	N	1111	N	N
31	20240528	110735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	300	2	1.31	1105576800	47685	46.55	22950	23300	22850	29800	16100	22950	23185.00	5.18	13745	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3839	7.13	1.60	12	0.29	3261.00	14506.00	29800	20230915	-21.98	22050	20231031	5.44	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	22050	5.44	20231031	4.38	N	101160	500	82 억	854978	N	N	1111	N	N
32	20240528	100751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	350	2	1.53	768417550	33172	32.38	22950	23300	22850	29800	16100	22950	23164.64	5.18	13633	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3847	7.15	1.61	12	0.20	3261.00	14506.00	29800	20230915	-21.81	22050	20231031	5.67	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	22050	5.67	20231031	4.38	N	101160	500	82 억	854978	N	N	1111	N	N
33	20240528	090753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	150	2	0.65	109484350	4759	4.65	22950	23100	22850	29800	16100	22950	23005.75	5.18	2176	23316	23132	22866	22682	22416	23225	22775	83	6850	500	16980	50	1	16510993	3814	7.08	1.59	12	0.03	3261.00	14506.00	29800	20230915	-22.48	22050	20231031	4.76	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	22050	4.76	20231031	4.38	N	101160	500	82 억	854978	N	N	1111	N	N
34	20240527	160741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	350	2	1.55	2310125750	101378	67.59	22650	23050	22600	29350	15850	22600	22787.23	5.15	8609	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3789	7.04	1.58	12	0.61	3261.00	14506.00	29800	20230915	-22.99	22050	20231031	4.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	22050	4.08	20231031	4.37	N	101160	500	82 억	850502	N	N	1111	N	N
35	20240527	150752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	350	2	1.55	2196656200	96437	64.30	22650	23050	22600	29350	15850	22600	22778.33	5.15	8260	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3789	7.04	1.58	12	0.58	3261.00	14506.00	29800	20230915	-22.99	22050	20231031	4.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	22050	4.08	20231031	4.37	N	101160	500	82 억	850502	N	N	209	N	N
36	20240527	140750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	250	2	1.11	1266484750	55664	37.11	22650	22900	22600	29350	15850	22600	22752.59	5.15	1767	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3773	7.01	1.58	12	0.34	3261.00	14506.00	29800	20230915	-23.32	22050	20231031	3.63	27700	-17.51	20240109	22300	2.47	20240227	29800	-23.32	20230915	22050	3.63	20231031	4.37	N	101160	500	82 억	850502	N	N	209	N	N
37	20240527	130749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	300	2	1.33	1090957650	47969	31.98	22650	22900	22600	29350	15850	22600	22743.27	5.15	2240	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3781	7.02	1.58	12	0.29	3261.00	14506.00	29800	20230915	-23.15	22050	20231031	3.85	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	22050	3.85	20231031	4.37	N	101160	500	82 억	850502	N	N	209	N	N
38	20240527	120750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	250	2	1.11	982759350	43235	28.83	22650	22900	22600	29350	15850	22600	22730.95	5.15	1408	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3773	7.01	1.58	12	0.26	3261.00	14506.00	29800	20230915	-23.32	22050	20231031	3.63	27700	-17.51	20240109	22300	2.47	20240227	29800	-23.32	20230915	22050	3.63	20231031	4.37	N	101160	500	82 억	850502	N	N	209	N	N
39	20240527	110749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	250	2	1.11	835612050	36799	24.54	22650	22850	22600	29350	15850	22600	22707.76	5.15	825	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3773	7.01	1.58	12	0.22	3261.00	14506.00	29800	20230915	-23.32	22050	20231031	3.63	27700	-17.51	20240109	22300	2.47	20240227	29800	-23.32	20230915	22050	3.63	20231031	4.37	N	101160	500	82 억	850502	N	N	209	N	N
40	20240527	100748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	100	2	0.44	430613300	18971	12.65	22650	22850	22600	29350	15850	22600	22699.03	5.15	1326	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3748	6.96	1.56	12	0.11	3261.00	14506.00	29800	20230915	-23.83	22050	20231031	2.95	27700	-18.05	20240109	22300	1.79	20240227	29800	-23.83	20230915	22050	2.95	20231031	4.37	N	101160	500	82 억	850502	N	N	209	N	N
41	20240527	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	100	2	0.44	56535200	2493	1.66	22650	22750	22650	29350	15850	22600	22680.85	5.15	70	23333	22966	22733	22366	22133	22850	22250	83	6750	500	16720	50	1	16510993	3748	6.96	1.56	12	0.02	3261.00	14506.00	29800	20230915	-23.83	22050	20231031	2.95	27700	-18.05	20240109	22300	1.79	20240227	29800	-23.83	20230915	22050	2.95	20231031	4.37	N	101160	500	82 억	850502	N	N	209	N	N
42	20240524	160709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-600	5	-2.59	3403107850	149443	140.16	22900	23100	22500	30150	16250	23200	22772.36	5.02	14046	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3731	6.93	1.56	12	0.91	3261.00	14506.00	29800	20230915	-24.16	22050	20231031	2.49	27700	-18.41	20240109	22300	1.35	20240227	29800	-24.16	20230915	22050	2.49	20231031	4.28	N	101160	500	82 억	828939	N	N	209	N	N
43	20240524	150709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-600	5	-2.59	3146913050	138094	129.52	22900	23100	22500	30150	16250	23200	22788.20	5.02	13472	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3731	6.93	1.56	12	0.84	3261.00	14506.00	29800	20230915	-24.16	22050	20231031	2.49	27700	-18.41	20240109	22300	1.35	20240227	29800	-24.16	20230915	22050	2.49	20231031	4.28	N	101160	500	82 억	828939	N	N	1155	N	N
44	20240524	140712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-450	5	-1.94	1922784750	83977	78.76	22900	23100	22750	30150	16250	23200	22896.56	5.02	19145	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3756	6.98	1.57	12	0.51	3261.00	14506.00	29800	20230915	-23.66	22050	20231031	3.17	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	22050	3.17	20231031	4.28	N	101160	500	82 억	828939	N	N	1155	N	N
45	20240524	130709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-350	5	-1.51	1530268250	66776	62.63	22900	23100	22800	30150	16250	23200	22916.44	5.02	17102	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3773	7.01	1.58	12	0.40	3261.00	14506.00	29800	20230915	-23.32	22050	20231031	3.63	27700	-17.51	20240109	22300	2.47	20240227	29800	-23.32	20230915	22050	3.63	20231031	4.28	N	101160	500	82 억	828939	N	N	1155	N	N
46	20240524	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-250	5	-1.08	1241603500	54160	50.80	22900	23100	22850	30150	16250	23200	22924.73	5.02	17523	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3789	7.04	1.58	12	0.33	3261.00	14506.00	29800	20230915	-22.99	22050	20231031	4.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	22050	4.08	20231031	4.28	N	101160	500	82 억	828939	N	N	1155	N	N
47	20240524	110709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-200	5	-0.86	1040950750	45406	42.59	22900	23100	22850	30150	16250	23200	22925.40	5.02	15911	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3798	7.05	1.59	12	0.28	3261.00	14506.00	29800	20230915	-22.82	22050	20231031	4.31	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.28	N	101160	500	82 억	828939	N	N	1155	N	N
48	20240524	100714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-200	5	-0.86	870317100	37971	35.61	22900	23100	22850	30150	16250	23200	22920.57	5.02	16446	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3798	7.05	1.59	12	0.23	3261.00	14506.00	29800	20230915	-22.82	22050	20231031	4.31	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.28	N	101160	500	82 억	828939	N	N	1155	N	N
49	20240524	090710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-250	5	-1.08	350255500	15287	14.34	22900	23000	22850	30150	16250	23200	22911.98	5.02	7915	23666	23432	23216	22982	22766	23325	22875	83	6950	500	17160	50	1	16510993	3789	7.04	1.58	12	0.09	3261.00	14506.00	29800	20230915	-22.99	22050	20231031	4.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	22050	4.08	20231031	4.28	N	101160	500	82 억	828939	N	N	1155	N	N
50	20240523	160707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-100	5	-0.43	2418328600	104280	83.96	23400	23450	23000	30250	16350	23300	23190.71	5.12	-17069	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3831	7.11	1.60	12	0.63	3261.00	14506.00	29800	20230915	-22.15	22050	20231031	5.22	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	22050	5.22	20231031	4.28	N	101160	500	82 억	846111	N	N	1155	N	N
51	20240523	150712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-50	5	-0.21	2228679150	96107	77.38	23400	23450	23000	30250	16350	23300	23189.56	5.12	-12393	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3839	7.13	1.60	12	0.58	3261.00	14506.00	29800	20230915	-21.98	22050	20231031	5.44	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	22050	5.44	20231031	4.28	N	101160	500	82 억	846111	N	N	622	N	N
52	20240523	140713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-50	5	-0.21	2009394250	86674	69.78	23400	23450	23000	30250	16350	23300	23183.36	5.12	-11520	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3839	7.13	1.60	12	0.52	3261.00	14506.00	29800	20230915	-21.98	22050	20231031	5.44	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	22050	5.44	20231031	4.28	N	101160	500	82 억	846111	N	N	622	N	N
53	20240523	130711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-50	5	-0.21	1673852850	72223	58.15	23400	23450	23000	30250	16350	23300	23176.17	5.12	-10176	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3839	7.13	1.60	12	0.44	3261.00	14506.00	29800	20230915	-21.98	22050	20231031	5.44	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	22050	5.44	20231031	4.28	N	101160	500	82 억	846111	N	N	622	N	N
54	20240523	120707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-100	5	-0.43	1361031650	58762	47.31	23400	23450	23000	30250	16350	23300	23161.77	5.12	-4869	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3831	7.11	1.60	12	0.36	3261.00	14506.00	29800	20230915	-22.15	22050	20231031	5.22	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	22050	5.22	20231031	4.28	N	101160	500	82 억	846111	N	N	622	N	N
55	20240523	110707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-100	5	-0.43	1148877100	49596	39.93	23400	23450	23000	30250	16350	23300	23164.71	5.12	-4853	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3831	7.11	1.60	12	0.30	3261.00	14506.00	29800	20230915	-22.15	22050	20231031	5.22	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	22050	5.22	20231031	4.28	N	101160	500	82 억	846111	N	N	622	N	N
56	20240523	100709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	-150	5	-0.64	889541850	38363	30.89	23400	23450	23050	30250	16350	23300	23187.49	5.12	-2480	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3822	7.10	1.60	12	0.23	3261.00	14506.00	29800	20230915	-22.32	22050	20231031	4.99	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	22050	4.99	20231031	4.28	N	101160	500	82 억	846111	N	N	622	N	N
57	20240523	090712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-200	5	-0.86	338964350	14614	11.77	23400	23400	23100	30250	16350	23300	23194.50	5.12	539	23833	23566	23233	22966	22633	23700	23100	83	6950	500	17240	50	1	16510993	3814	7.08	1.59	12	0.09	3261.00	14506.00	29800	20230915	-22.48	22050	20231031	4.76	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	22050	4.76	20231031	4.28	N	101160	500	82 억	846111	N	N	622	N	N
58	20240522	160701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	250	2	1.08	2840504350	122358	139.83	23100	23500	22900	29950	16150	23050	23214.32	5.02	9800	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3847	7.15	1.61	12	0.74	3261.00	14506.00	29800	20230915	-21.81	20750	20230515	12.29	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	22050	5.67	20231031	4.28	N	101160	500	82 억	829238	N	N	622	N	N
59	20240522	150706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	300	2	1.30	2701641250	116396	133.01	23100	23500	22900	29950	16150	23050	23210.77	5.02	10393	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3855	7.16	1.61	12	0.70	3261.00	14506.00	29800	20230915	-21.64	20750	20230515	12.53	27700	-15.70	20240109	22300	4.71	20240227	29800	-21.64	20230915	22050	5.90	20231031	4.28	N	101160	500	82 억	829238	N	N	117	N	N
60	20240522	140707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	200	2	0.87	2584789750	111376	127.28	23100	23500	22900	29950	16150	23050	23207.78	5.02	11574	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3839	7.13	1.60	12	0.67	3261.00	14506.00	29800	20230915	-21.98	20750	20230515	12.05	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	22050	5.44	20231031	4.28	N	101160	500	82 억	829238	N	N	117	N	N
61	20240522	130703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	350	2	1.52	2371056750	102209	116.80	23100	23500	22900	29950	16150	23050	23198.12	5.02	13249	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3864	7.18	1.61	12	0.62	3261.00	14506.00	29800	20230915	-21.48	20750	20230515	12.77	27700	-15.52	20240109	22300	4.93	20240227	29800	-21.48	20230915	22050	6.12	20231031	4.28	N	101160	500	82 억	829238	N	N	117	N	N
62	20240522	120752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	450	2	1.95	2238264850	96528	110.31	23100	23500	22900	29950	16150	23050	23187.73	5.02	13249	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3880	7.21	1.62	12	0.58	3261.00	14506.00	29800	20230915	-21.14	20750	20230515	13.25	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	22050	6.58	20231031	4.28	N	101160	500	82 억	829238	N	N	117	N	N
63	20240522	110708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	250	2	1.08	1534549350	66314	75.78	23100	23400	22900	29950	16150	23050	23140.65	5.02	5866	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3847	7.15	1.61	12	0.40	3261.00	14506.00	29800	20230915	-21.81	20750	20230515	12.29	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	22050	5.67	20231031	4.28	N	101160	500	82 억	829238	N	N	117	N	N
64	20240522	100706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	0	3	0.00	670736250	29123	33.28	23100	23200	22900	29950	16150	23050	23031.15	5.02	4188	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3806	7.07	1.59	12	0.18	3261.00	14506.00	29800	20230915	-22.65	20750	20230515	11.08	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	22050	4.54	20231031	4.28	N	101160	500	82 억	829238	N	N	117	N	N
65	20240522	090707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-50	5	-0.22	176217650	7658	8.75	23100	23100	22950	29950	16150	23050	23010.92	5.02	-260	23283	23166	23033	22916	22783	23175	22925	83	6900	500	17050	50	1	16510993	3798	7.05	1.59	12	0.05	3261.00	14506.00	29800	20230915	-22.82	20750	20230515	10.84	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.28	N	101160	500	82 억	829238	N	N	117	N	N
66	20240521	160658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	150	2	0.66	1987521550	86421	68.19	23050	23150	22900	29750	16050	22900	22998.10	5.08	-13833	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3806	7.07	1.59	12	0.52	3261.00	14506.00	29800	20230915	-22.65	20350	20230512	13.27	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	22050	4.54	20231031	4.25	N	101160	500	82 억	838525	N	N	117	N	N
67	20240521	150705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	50	2	0.22	1755943600	76361	60.25	23050	23150	22900	29750	16050	22900	22995.29	5.08	-11147	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3789	7.04	1.58	12	0.46	3261.00	14506.00	29800	20230915	-22.99	20350	20230512	12.78	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	22050	4.08	20231031	4.25	N	101160	500	82 억	838525	N	N	185	N	N
68	20240521	140702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	100	2	0.44	1581892800	68785	54.28	23050	23150	22900	29750	16050	22900	22997.64	5.08	-9130	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3798	7.05	1.59	12	0.42	3261.00	14506.00	29800	20230915	-22.82	20350	20230512	13.02	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.25	N	101160	500	82 억	838525	N	N	185	N	N
69	20240521	130703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	0	3	0.00	1391505050	60482	47.72	23050	23150	22900	29750	16050	22900	23006.93	5.08	-7750	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3781	7.02	1.58	12	0.37	3261.00	14506.00	29800	20230915	-23.15	20350	20230512	12.53	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	22050	3.85	20231031	4.25	N	101160	500	82 억	838525	N	N	185	N	N
70	20240521	120703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	50	2	0.22	1083293000	47056	37.13	23050	23150	22900	29750	16050	22900	23021.36	5.08	-8280	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3789	7.04	1.58	12	0.28	3261.00	14506.00	29800	20230915	-22.99	20350	20230512	12.78	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	22050	4.08	20231031	4.25	N	101160	500	82 억	838525	N	N	185	N	N
71	20240521	110703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	100	2	0.44	890644650	38688	30.53	23050	23150	22900	29750	16050	22900	23021.21	5.08	-6192	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3798	7.05	1.59	12	0.23	3261.00	14506.00	29800	20230915	-22.82	20350	20230512	13.02	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.25	N	101160	500	82 억	838525	N	N	185	N	N
72	20240521	100703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	100	2	0.44	602766000	26173	20.65	23050	23150	22900	29750	16050	22900	23030.07	5.08	-4548	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3798	7.05	1.59	12	0.16	3261.00	14506.00	29800	20230915	-22.82	20350	20230512	13.02	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.25	N	101160	500	82 억	838525	N	N	185	N	N
73	20240521	090659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	100	2	0.44	97948550	4255	3.36	23050	23100	22900	29750	16050	22900	23019.64	5.08	-1013	23500	23200	23000	22700	22500	23100	22600	83	6850	500	16940	50	1	16510993	3798	7.05	1.59	12	0.03	3261.00	14506.00	29800	20230915	-22.82	20350	20230512	13.02	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	22050	4.31	20231031	4.25	N	101160	500	82 억	838525	N	N	185	N	N
74	20240517	160703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-350	5	-1.48	2543804750	108939	54.48	23550	23600	23250	30700	16600	23650	23350.68	5.15	-7353	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3847	7.15	1.61	12	0.66	3261.00	14506.00	29800	20230915	-21.81	20350	20230512	14.50	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	22050	5.67	20231031	4.22	N	101160	500	82 억	851084	N	N	146	N	N
75	20240517	150706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	-300	5	-1.27	2329876950	99752	49.89	23550	23600	23250	30700	16600	23650	23356.57	5.15	-6015	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3855	7.16	1.61	12	0.60	3261.00	14506.00	29800	20230915	-21.64	20350	20230512	14.74	27700	-15.70	20240109	22300	4.71	20240227	29800	-21.64	20230915	22050	5.90	20231031	4.22	N	101160	500	82 억	851084	N	N	981	N	N
76	20240517	140700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-400	5	-1.69	2109164650	90270	45.14	23550	23600	23250	30700	16600	23650	23364.94	5.15	-4524	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3839	7.13	1.60	12	0.55	3261.00	14506.00	29800	20230915	-21.98	20350	20230512	14.25	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	22050	5.44	20231031	4.22	N	101160	500	82 억	851084	N	N	981	N	N
77	20240517	130655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	-300	5	-1.27	1883054800	80565	40.29	23550	23600	23250	30700	16600	23650	23372.97	5.15	-2581	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3855	7.16	1.61	12	0.49	3261.00	14506.00	29800	20230915	-21.64	20350	20230512	14.74	27700	-15.70	20240109	22300	4.71	20240227	29800	-21.64	20230915	22050	5.90	20231031	4.22	N	101160	500	82 억	851084	N	N	981	N	N
78	20240517	120655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-350	5	-1.48	1736999700	74304	37.16	23550	23600	23250	30700	16600	23650	23376.78	5.15	-2963	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3847	7.15	1.61	12	0.45	3261.00	14506.00	29800	20230915	-21.81	20350	20230512	14.50	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	22050	5.67	20231031	4.22	N	101160	500	82 억	851084	N	N	981	N	N
79	20240517	110656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-350	5	-1.48	1502724750	64241	32.13	23550	23600	23300	30700	16600	23650	23391.82	5.15	-2540	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3847	7.15	1.61	12	0.39	3261.00	14506.00	29800	20230915	-21.81	20350	20230512	14.50	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	22050	5.67	20231031	4.22	N	101160	500	82 억	851084	N	N	981	N	N
80	20240517	100652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-250	5	-1.06	810396950	34586	17.30	23550	23600	23300	30700	16600	23650	23431.10	5.15	470	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3864	7.18	1.61	12	0.21	3261.00	14506.00	29800	20230915	-21.48	20350	20230512	14.99	27700	-15.52	20240109	22300	4.93	20240227	29800	-21.48	20230915	22050	6.12	20231031	4.22	N	101160	500	82 억	851084	N	N	981	N	N
81	20240517	090656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-150	5	-0.63	177144750	7532	3.77	23550	23600	23450	30700	16600	23650	23518.24	5.15	-1034	24616	24132	23816	23332	23016	23975	23175	83	7050	500	17500	50	1	16510993	3880	7.21	1.62	12	0.05	3261.00	14506.00	29800	20230915	-21.14	20350	20230512	15.48	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	22050	6.58	20231031	4.22	N	101160	500	82 억	851084	N	N	981	N	N
82	20240516	160651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-50	5	-0.21	4752733100	199267	99.70	24250	24300	23500	30800	16600	23700	23852.14	5.44	-47419	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3905	7.25	1.63	12	1.21	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	22050	7.26	20231031	4.26	N	101160	500	82 억	898746	N	N	981	N	N
83	20240516	150650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-150	5	-0.63	4392672550	184022	92.07	24250	24300	23550	30800	16600	23700	23870.37	5.44	-42691	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3888	7.22	1.62	12	1.11	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	22050	6.80	20231031	4.26	N	101160	500	82 억	898746	N	N	1	N	N
84	20240516	140654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	0	3	0.00	3867909300	161795	80.95	24250	24300	23600	30800	16600	23700	23906.24	5.44	-36266	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3913	7.27	1.63	12	0.98	3261.00	14506.00	29800	20230915	-20.47	20350	20230512	16.46	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	22050	7.48	20231031	4.26	N	101160	500	82 억	898746	N	N	1	N	N
85	20240516	130651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	100	2	0.42	3353853300	140112	70.10	24250	24300	23650	30800	16600	23700	23936.95	5.44	-27496	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3930	7.30	1.64	12	0.85	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	22050	7.94	20231031	4.26	N	101160	500	82 억	898746	N	N	1	N	N
86	20240516	120649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	100	2	0.42	2697746650	112488	56.28	24250	24300	23750	30800	16600	23700	23982.53	5.44	-20041	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3930	7.30	1.64	12	0.68	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	22050	7.94	20231031	4.26	N	101160	500	82 억	898746	N	N	1	N	N
87	20240516	110647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	200	2	0.84	2329311000	97042	48.55	24250	24300	23750	30800	16600	23700	24003.12	5.44	-16028	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3946	7.33	1.65	12	0.59	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	22050	8.39	20231031	4.26	N	101160	500	82 억	898746	N	N	1	N	N
88	20240516	100649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	100	2	0.42	1738808400	72328	36.19	24250	24300	23750	30800	16600	23700	24040.60	5.44	-15091	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3930	7.30	1.64	12	0.44	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	22050	7.94	20231031	4.26	N	101160	500	82 억	898746	N	N	1	N	N
89	20240516	090650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	400	2	1.69	608840750	25164	12.59	24250	24300	24050	30800	16600	23700	24194.91	5.44	-3866	24600	24150	23750	23300	22900	24375	23525	83	7100	500	17530	50	1	16510993	3979	7.39	1.66	12	0.15	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	22050	9.30	20231031	4.26	N	101160	500	82 억	898746	N	N	1	N	N
90	20240514	160657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	150	2	0.64	4653551850	196721	173.58	23450	24200	23350	30600	16500	23550	23655.60	5.53	-20903	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3913	7.27	1.63	12	1.19	3261.00	14506.00	29800	20230915	-20.47	20350	20230512	16.46	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	20750	14.22	20230515	4.30	N	101160	500	82 억	913007	N	N	1	N	N
91	20240514	150700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	100	2	0.42	4410725800	186459	164.53	23450	24200	23350	30600	16500	23550	23655.26	5.53	-19048	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3905	7.25	1.63	12	1.13	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20750	13.98	20230515	4.30	N	101160	500	82 억	913007	N	N	2	N	N
92	20240514	140658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	0	3	0.00	2165652600	92065	81.24	23450	23700	23350	30600	16500	23550	23523.05	5.53	-23220	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3888	7.22	1.62	12	0.56	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20750	13.49	20230515	4.30	N	101160	500	82 억	913007	N	N	2	N	N
93	20240514	130659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-150	5	-0.64	1933839800	82174	72.51	23450	23700	23350	30600	16500	23550	23533.45	5.53	-22353	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3864	7.18	1.61	12	0.50	3261.00	14506.00	29800	20230915	-21.48	20350	20230512	14.99	27700	-15.52	20240109	22300	4.93	20240227	29800	-21.48	20230915	20750	12.77	20230515	4.30	N	101160	500	82 억	913007	N	N	2	N	N
94	20240514	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-100	5	-0.42	1326713400	56307	49.68	23450	23700	23450	30600	16500	23550	23562.16	5.53	-12875	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3872	7.19	1.62	12	0.34	3261.00	14506.00	29800	20230915	-21.31	20350	20230512	15.23	27700	-15.34	20240109	22300	5.16	20240227	29800	-21.31	20230915	20750	13.01	20230515	4.30	N	101160	500	82 억	913007	N	N	2	N	N
95	20240514	110657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	100	2	0.42	894145150	37963	33.50	23450	23700	23450	30600	16500	23550	23553.08	5.53	-3227	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3905	7.25	1.63	12	0.23	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20750	13.98	20230515	4.30	N	101160	500	82 억	913007	N	N	2	N	N
96	20240514	100656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	50	2	0.21	605474700	25709	22.69	23450	23650	23450	30600	16500	23550	23551.08	5.53	-262	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3897	7.24	1.63	12	0.16	3261.00	14506.00	29800	20230915	-20.81	20350	20230512	15.97	27700	-14.80	20240109	22300	5.83	20240227	29800	-20.81	20230915	20750	13.73	20230515	4.30	N	101160	500	82 억	913007	N	N	2	N	N
97	20240514	090657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	100	2	0.42	81027950	3443	3.04	23450	23650	23450	30600	16500	23550	23533.63	5.53	1184	24083	23816	23583	23316	23083	23700	23200	83	7050	500	17420	50	1	16510993	3905	7.25	1.63	12	0.02	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20750	13.98	20230515	4.30	N	101160	500	82 억	913007	N	N	2	N	N
98	20240513	160655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	0	3	0.00	2659386350	112953	64.68	23750	23850	23350	30600	16500	23550	23544.17	5.53	-450	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3888	7.22	1.62	12	0.68	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20750	13.49	20230515	4.26	N	101160	500	82 억	913301	N	N	2	N	N
99	20240513	150657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	0	3	0.00	2568465450	109093	62.47	23750	23850	23350	30600	16500	23550	23543.81	5.53	-384	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3888	7.22	1.62	12	0.66	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20750	13.49	20230515	4.26	N	101160	500	82 억	913301	N	N	0	N	N
100	20240513	140657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-50	5	-0.21	2420034100	102784	58.85	23750	23850	23350	30600	16500	23550	23544.85	5.53	126	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3880	7.21	1.62	12	0.62	3261.00	14506.00	29800	20230915	-21.14	20350	20230512	15.48	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	20750	13.25	20230515	4.26	N	101160	500	82 억	913301	N	N	0	N	N
101	20240513	130651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-50	5	-0.21	2149684250	91271	52.26	23750	23850	23350	30600	16500	23550	23552.77	5.53	-2383	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3880	7.21	1.62	12	0.55	3261.00	14506.00	29800	20230915	-21.14	20350	20230512	15.48	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	20750	13.25	20230515	4.26	N	101160	500	82 억	913301	N	N	0	N	N
102	20240513	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	0	3	0.00	2022822350	85877	49.17	23750	23850	23350	30600	16500	23550	23554.88	5.53	-2343	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3888	7.22	1.62	12	0.52	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20750	13.49	20230515	4.26	N	101160	500	82 억	913301	N	N	0	N	N
103	20240513	110655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	0	3	0.00	1784768450	75739	43.37	23750	23850	23350	30600	16500	23550	23564.74	5.53	-5723	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3888	7.22	1.62	12	0.46	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20750	13.49	20230515	4.26	N	101160	500	82 억	913301	N	N	0	N	N
104	20240513	100655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	50	2	0.21	1279985600	54195	31.03	23750	23850	23450	30600	16500	23550	23618.28	5.53	-982	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3897	7.24	1.63	12	0.33	3261.00	14506.00	29800	20230915	-20.81	20350	20230512	15.97	27700	-14.80	20240109	22300	5.83	20240227	29800	-20.81	20230915	20750	13.73	20230515	4.26	N	101160	500	82 억	913301	N	N	0	N	N
105	20240513	090658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	300	2	1.27	477816900	20204	11.57	23750	23850	23500	30600	16500	23550	23650.11	5.53	3445	24616	24082	23816	23282	23016	23950	23150	83	7050	500	17420	50	1	16510993	3938	7.31	1.64	12	0.12	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20750	14.94	20230515	4.26	N	101160	500	82 억	913301	N	N	0	N	N
106	20240510	160635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-550	5	-2.28	4020999500	168987	120.93	24150	24350	23550	31300	16900	24100	23793.55	5.64	-17906	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3888	7.22	1.62	12	1.02	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20350	15.72	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
107	20240510	150641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-450	5	-1.87	3555465650	149259	106.81	24150	24350	23550	31300	16900	24100	23819.46	5.64	-17718	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3905	7.25	1.63	12	0.90	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20350	16.22	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
108	20240510	140645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-450	5	-1.87	2957904850	123945	88.70	24150	24350	23550	31300	16900	24100	23863.32	5.64	-14827	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3905	7.25	1.63	12	0.75	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20350	16.22	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
109	20240510	130638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-350	5	-1.45	2529487750	105873	75.77	24150	24350	23550	31300	16900	24100	23890.33	5.64	-17981	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3921	7.28	1.64	12	0.64	3261.00	14506.00	29800	20230915	-20.30	20350	20230512	16.71	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	20350	16.71	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
110	20240510	120635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-350	5	-1.45	2292777050	95900	68.63	24150	24350	23550	31300	16900	24100	23906.59	5.64	-16561	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3921	7.28	1.64	12	0.58	3261.00	14506.00	29800	20230915	-20.30	20350	20230512	16.71	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	20350	16.71	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
111	20240510	110638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-400	5	-1.66	2145027600	89671	64.17	24150	24350	23550	31300	16900	24100	23919.68	5.64	-15268	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3913	7.27	1.63	12	0.54	3261.00	14506.00	29800	20230915	-20.47	20350	20230512	16.46	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	20350	16.46	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
112	20240510	100638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-300	5	-1.24	1408388450	58569	41.91	24150	24350	23700	31300	16900	24100	24046.01	5.64	-13734	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3930	7.30	1.64	12	0.35	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	20350	16.95	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
113	20240510	090639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	50	2	0.21	176914050	7323	5.24	24150	24200	24050	31300	16900	24100	24164.89	5.64	-2255	24866	24482	24266	23882	23666	24375	23775	83	7200	500	17830	50	1	16510993	3987	7.41	1.66	12	0.04	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.18	N	101160	500	82 억	930988	N	N	77	N	N
114	20240509	160650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-500	5	-2.03	3349501550	138031	107.74	24600	24650	24050	31950	17250	24600	24266.73	5.85	-42987	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	3979	7.39	1.66	12	0.84	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
115	20240509	150651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-550	5	-2.24	3092168850	127339	99.39	24600	24650	24050	31950	17250	24600	24282.90	5.85	-41388	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	3971	7.38	1.66	12	0.77	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
116	20240509	140624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-550	5	-2.24	2547788000	104743	81.76	24600	24650	24050	31950	17250	24600	24324.11	5.85	-35832	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	3971	7.38	1.66	12	0.63	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
117	20240509	130638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-400	5	-1.63	1984540600	81379	63.52	24600	24650	24150	31950	17250	24600	24386.32	5.85	-31956	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	3996	7.42	1.67	12	0.49	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
118	20240509	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-350	5	-1.42	1587390750	64961	50.71	24600	24650	24250	31950	17250	24600	24435.98	5.85	-29354	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	4004	7.44	1.67	12	0.39	3261.00	14506.00	29800	20230915	-18.62	20350	20230512	19.16	27700	-12.45	20240109	22300	8.74	20240227	29800	-18.62	20230915	20350	19.16	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
119	20240509	110628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-250	5	-1.02	1174261300	47955	37.43	24600	24650	24300	31950	17250	24600	24486.66	5.85	-29290	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	4020	7.47	1.68	12	0.29	3261.00	14506.00	29800	20230915	-18.29	20350	20230512	19.66	27700	-12.09	20240109	22300	9.19	20240227	29800	-18.29	20230915	20350	19.66	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
120	20240509	100631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-150	5	-0.61	763932450	31121	24.29	24600	24650	24400	31950	17250	24600	24547.12	5.85	-19023	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	4037	7.50	1.69	12	0.19	3261.00	14506.00	29800	20230915	-17.95	20350	20230512	20.15	27700	-11.73	20240109	22300	9.64	20240227	29800	-17.95	20230915	20350	20.15	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
121	20240509	090627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-50	5	-0.20	95734200	3908	3.05	24600	24600	24400	31950	17250	24600	24496.21	5.85	-1615	24933	24766	24483	24316	24033	24850	24400	83	7350	500	18200	50	1	16510993	4053	7.53	1.69	12	0.02	3261.00	14506.00	29800	20230915	-17.62	20350	20230512	20.64	27700	-11.37	20240109	22300	10.09	20240227	29800	-17.62	20230915	20350	20.64	20230512	4.15	N	101160	500	82 억	966169	N	N	1	N	N
122	20240508	160626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	50	2	0.20	3098640200	126726	56.61	24400	24650	24200	31900	17200	24550	24450.89	5.75	14274	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4062	7.54	1.70	12	0.77	3261.00	14506.00	29800	20230915	-17.45	20350	20230512	20.88	27700	-11.19	20240109	22300	10.31	20240227	29800	-17.45	20230915	20350	20.88	20230512	4.12	N	101160	500	82 억	949199	N	N	1	N	N
123	20240508	150630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	0	3	0.00	2750228700	112501	50.26	24400	24650	24200	31900	17200	24550	24445.79	5.75	14408	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4053	7.53	1.69	12	0.68	3261.00	14506.00	29800	20230915	-17.62	20350	20230512	20.64	27700	-11.37	20240109	22300	10.09	20240227	29800	-17.62	20230915	20350	20.64	20230512	4.12	N	101160	500	82 억	949199	N	N	1097	N	N
124	20240508	140623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	-50	5	-0.20	2254500450	92318	41.24	24400	24600	24200	31900	17200	24550	24420.32	5.75	15798	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4045	7.51	1.69	12	0.56	3261.00	14506.00	29800	20230915	-17.79	20350	20230512	20.39	27700	-11.55	20240109	22300	9.87	20240227	29800	-17.79	20230915	20350	20.39	20230512	4.12	N	101160	500	82 억	949199	N	N	1097	N	N
125	20240508	130620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-150	5	-0.61	1861244550	76257	34.07	24400	24600	24200	31900	17200	24550	24406.57	5.75	6726	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4029	7.48	1.68	12	0.46	3261.00	14506.00	29800	20230915	-18.12	20350	20230512	19.90	27700	-11.91	20240109	22300	9.42	20240227	29800	-18.12	20230915	20350	19.90	20230512	4.12	N	101160	500	82 억	949199	N	N	1097	N	N
126	20240508	120623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	0	3	0.00	1581037000	64778	28.94	24400	24600	24200	31900	17200	24550	24405.88	5.75	4669	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4053	7.53	1.69	12	0.39	3261.00	14506.00	29800	20230915	-17.62	20350	20230512	20.64	27700	-11.37	20240109	22300	10.09	20240227	29800	-17.62	20230915	20350	20.64	20230512	4.12	N	101160	500	82 억	949199	N	N	1097	N	N
127	20240508	110700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-150	5	-0.61	1044992800	42889	19.16	24400	24550	24200	31900	17200	24550	24362.85	5.75	-76	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4029	7.48	1.68	12	0.26	3261.00	14506.00	29800	20230915	-18.12	20350	20230512	19.90	27700	-11.91	20240109	22300	9.42	20240227	29800	-18.12	20230915	20350	19.90	20230512	4.12	N	101160	500	82 억	949199	N	N	1097	N	N
128	20240508	100630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-200	5	-0.81	683989750	28026	12.52	24400	24550	24250	31900	17200	24550	24402.89	5.75	-2284	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4020	7.47	1.68	12	0.17	3261.00	14506.00	29800	20230915	-18.29	20350	20230512	19.66	27700	-12.09	20240109	22300	9.19	20240227	29800	-18.29	20230915	20350	19.66	20230512	4.12	N	101160	500	82 억	949199	N	N	1097	N	N
129	20240508	090631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	-50	5	-0.20	127175200	5217	2.33	24400	24500	24250	31900	17200	24550	24358.54	5.75	152	25050	24800	24450	24200	23850	24925	24325	83	7350	500	18160	50	1	16510993	4045	7.51	1.69	12	0.03	3261.00	14506.00	29800	20230915	-17.79	20350	20230512	20.39	27700	-11.55	20240109	22300	9.87	20240227	29800	-17.79	20230915	20350	20.39	20230512	4.12	N	101160	500	82 억	949199	N	N	1097	N	N
130	20240503	160642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-200	5	-0.82	1866106800	77098	107.46	24500	24550	24000	31500	17000	24250	24205.64	5.56	-8644	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	3971	7.38	1.66	12	0.47	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.20	N	101160	500	82 억	917326	N	N	38	N	N
131	20240503	150643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-200	5	-0.82	1662803350	68643	95.68	24500	24550	24000	31500	17000	24250	24223.93	5.56	-9340	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	3971	7.38	1.66	12	0.42	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.20	N	101160	500	82 억	917326	N	N	0	N	N
132	20240503	140642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-150	5	-0.62	1333937850	54978	76.63	24500	24550	24100	31500	17000	24250	24263.12	5.56	-11303	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	3979	7.39	1.66	12	0.33	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.20	N	101160	500	82 억	917326	N	N	0	N	N
133	20240503	130643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-50	5	-0.21	1127141100	46421	64.70	24500	24550	24150	31500	17000	24250	24280.84	5.56	-10882	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	3996	7.42	1.67	12	0.28	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.20	N	101160	500	82 억	917326	N	N	0	N	N
134	20240503	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-50	5	-0.21	965235900	39742	55.39	24500	24550	24150	31500	17000	24250	24287.55	5.56	-10887	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	3996	7.42	1.67	12	0.24	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.20	N	101160	500	82 억	917326	N	N	0	N	N
135	20240503	110640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-50	5	-0.21	791378600	32564	45.39	24500	24550	24150	31500	17000	24250	24302.25	5.56	-10859	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	3996	7.42	1.67	12	0.20	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.20	N	101160	500	82 억	917326	N	N	0	N	N
136	20240503	100636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	0	3	0.00	610656800	25115	35.01	24500	24550	24150	31500	17000	24250	24314.43	5.56	-9561	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	4004	7.44	1.67	12	0.15	3261.00	14506.00	29800	20230915	-18.62	20350	20230512	19.16	27700	-12.45	20240109	22300	8.74	20240227	29800	-18.62	20230915	20350	19.16	20230512	4.20	N	101160	500	82 억	917326	N	N	0	N	N
137	20240503	090636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	150	2	0.62	118916750	4861	6.78	24500	24550	24400	31500	17000	24250	24463.43	5.56	-775	24716	24482	24066	23832	23416	24600	23950	83	7250	500	17940	50	1	16510993	4029	7.48	1.68	12	0.03	3261.00	14506.00	29800	20230915	-18.12	20350	20230512	19.90	27700	-11.91	20240109	22300	9.42	20240227	29800	-18.12	20230915	20350	19.90	20230512	4.20	N	101160	500	82 억	917326	N	N	0	N	N
138	20240502	160633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	200	2	0.83	1699142350	70816	54.35	23800	24300	23650	31250	16850	24050	23992.41	5.49	10218	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	4004	7.44	1.67	12	0.43	3261.00	14506.00	29800	20230915	-18.62	20350	20230512	19.16	27700	-12.45	20240109	22300	8.74	20240227	29800	-18.62	20230915	20350	19.16	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N
139	20240502	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	150	2	0.62	1617675100	67454	51.77	23800	24300	23650	31250	16850	24050	23981.90	5.49	10350	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	3996	7.42	1.67	12	0.41	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N
140	20240502	140632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	100	2	0.42	1284198850	53690	41.20	23800	24200	23650	31250	16850	24050	23918.77	5.49	6950	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	3987	7.41	1.66	12	0.33	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N
141	20240502	130631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	0	3	0.00	1153441400	48265	37.04	23800	24100	23650	31250	16850	24050	23898.09	5.49	5956	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	3971	7.38	1.66	12	0.29	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N
142	20240502	120629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	-100	5	-0.42	1030220450	43130	33.10	23800	24100	23650	31250	16850	24050	23886.40	5.49	5850	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	3954	7.34	1.65	12	0.26	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N
143	20240502	110629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-150	5	-0.62	867737450	36342	27.89	23800	24100	23650	31250	16850	24050	23876.98	5.49	5291	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	3946	7.33	1.65	12	0.22	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N
144	20240502	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	50	2	0.21	698563500	29269	22.46	23800	24100	23650	31250	16850	24050	23867.00	5.49	5740	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	3979	7.39	1.66	12	0.18	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N
145	20240502	090628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-200	5	-0.83	195952950	8238	6.32	23800	23950	23650	31250	16850	24050	23786.44	5.49	-531	24550	24300	24100	23850	23650	24200	23750	83	7200	500	17790	50	1	16510993	3938	7.31	1.64	12	0.05	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.08	N	101160	500	82 억	906660	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History