KissMeData/146320/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	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	160911	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17690	140	2	0.80	515105220	29495	13.46	17730	17730	17240	22800	12290	17550	17464.08	1.52	-2199	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2263	182.37	3.03	12	0.23	97.00	5841.00	27000	20240109	-34.48	15650	20230817	13.04	27000	-34.48	20240109	16800	5.30	20240523	27000	-34.48	20240109	15650	13.04	20230817	2.66	N	146320	500	63 억	194747	N	N	24	N	N
3	20240531	150909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17650	100	2	0.57	469356080	26908	12.28	17730	17730	17240	22800	12290	17550	17442.95	1.52	-3351	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2258	181.96	3.02	12	0.21	97.00	5841.00	27000	20240109	-34.63	15650	20230817	12.78	27000	-34.63	20240109	16800	5.06	20240523	27000	-34.63	20240109	15650	12.78	20230817	2.66	N	146320	500	63 억	194747	N	N	0	N	N
4	20240531	140909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17500	-50	5	-0.28	345091060	19827	9.05	17730	17730	17240	22800	12290	17550	17405.03	1.52	-5210	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2239	180.41	3.00	12	0.15	97.00	5841.00	27000	20240109	-35.19	15650	20230817	11.82	27000	-35.19	20240109	16800	4.17	20240523	27000	-35.19	20240109	15650	11.82	20230817	2.66	N	146320	500	63 억	194747	N	N	0	N	N
5	20240531	130913	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17430	-120	5	-0.68	324642430	18656	8.51	17730	17730	17240	22800	12290	17550	17401.42	1.52	-5365	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2230	179.69	2.98	12	0.15	97.00	5841.00	27000	20240109	-35.44	15650	20230817	11.37	27000	-35.44	20240109	16800	3.75	20240523	27000	-35.44	20240109	15650	11.37	20230817	2.66	N	146320	500	63 억	194747	N	N	0	N	N
6	20240531	120918	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17440	-110	5	-0.63	306045070	17589	8.03	17730	17730	17240	22800	12290	17550	17399.71	1.52	-4830	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2231	179.79	2.99	12	0.14	97.00	5841.00	27000	20240109	-35.41	15650	20230817	11.44	27000	-35.41	20240109	16800	3.81	20240523	27000	-35.41	20240109	15650	11.44	20230817	2.66	N	146320	500	63 억	194747	N	N	0	N	N
7	20240531	110913	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17490	-60	5	-0.34	280626320	16132	7.36	17730	17730	17240	22800	12290	17550	17395.54	1.52	-4701	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2237	180.31	2.99	12	0.13	97.00	5841.00	27000	20240109	-35.22	15650	20230817	11.76	27000	-35.22	20240109	16800	4.11	20240523	27000	-35.22	20240109	15650	11.76	20230817	2.66	N	146320	500	63 억	194747	N	N	0	N	N
8	20240531	100912	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17410	-140	5	-0.80	220486640	12673	5.78	17730	17730	17240	22800	12290	17550	17398.02	1.52	-3304	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2227	179.48	2.98	12	0.10	97.00	5841.00	27000	20240109	-35.52	15650	20230817	11.25	27000	-35.52	20240109	16800	3.63	20240523	27000	-35.52	20240109	15650	11.25	20230817	2.66	N	146320	500	63 억	194747	N	N	0	N	N
9	20240531	090912	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17390	-160	5	-0.91	66065510	3782	1.73	17730	17730	17340	22800	12290	17550	17468.19	1.52	-68	19430	18490	17780	16840	16130	18135	16485	64	5250	500	12630	10	1	12792923	2225	179.28	2.98	12	0.03	97.00	5841.00	27000	20240109	-35.59	15650	20230817	11.12	27000	-35.59	20240109	16800	3.51	20240523	27000	-35.59	20240109	15650	11.12	20230817	2.66	N	146320	500	63 억	194747	N	N	0	N	N
10	20240530	160907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17550	-630	5	-3.47	3865813830	218957	361.71	18010	18720	17070	23600	12730	18180	17655.62	0.98	70557	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2245	180.93	3.00	12	1.71	97.00	5841.00	27000	20240109	-35.00	15650	20230817	12.14	27000	-35.00	20240109	16800	4.46	20240523	27000	-35.00	20240109	15650	12.14	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
11	20240530	150909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17620	-560	5	-3.08	3789208480	214597	354.51	18010	18720	17070	23600	12730	18180	17657.32	0.98	70470	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2254	181.65	3.02	12	1.68	97.00	5841.00	27000	20240109	-34.74	15650	20230817	12.59	27000	-34.74	20240109	16800	4.88	20240523	27000	-34.74	20240109	15650	12.59	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
12	20240530	140907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17610	-570	5	-3.14	1861697360	103216	170.51	18010	18720	17480	23600	12730	18180	18036.90	0.98	20810	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2253	181.55	3.01	12	0.81	97.00	5841.00	27000	20240109	-34.78	15650	20230817	12.52	27000	-34.78	20240109	16800	4.82	20240523	27000	-34.78	20240109	15650	12.52	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
13	20240530	130909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18650	470	2	2.59	445443910	24151	39.90	18010	18720	17990	23600	12730	18180	18444.15	0.98	-1491	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2386	192.27	3.19	12	0.19	97.00	5841.00	27000	20240109	-30.93	15650	20230817	19.17	27000	-30.93	20240109	16800	11.01	20240523	27000	-30.93	20240109	15650	19.17	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
14	20240530	120906	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18440	260	2	1.43	239255130	13025	21.52	18010	18470	17990	23600	12730	18180	18368.96	0.98	-2914	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2359	190.10	3.16	12	0.10	97.00	5841.00	27000	20240109	-31.70	15650	20230817	17.83	27000	-31.70	20240109	16800	9.76	20240523	27000	-31.70	20240109	15650	17.83	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
15	20240530	110908	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18430	250	2	1.38	178355810	9716	16.05	18010	18470	17990	23600	12730	18180	18356.97	0.98	-1969	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2358	190.00	3.16	12	0.08	97.00	5841.00	27000	20240109	-31.74	15650	20230817	17.76	27000	-31.74	20240109	16800	9.70	20240523	27000	-31.74	20240109	15650	17.76	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
16	20240530	100907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18380	200	2	1.10	129516480	7062	11.67	18010	18470	17990	23600	12730	18180	18339.98	0.98	-1355	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2351	189.48	3.15	12	0.06	97.00	5841.00	27000	20240109	-31.93	15650	20230817	17.44	27000	-31.93	20240109	16800	9.40	20240523	27000	-31.93	20240109	15650	17.44	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
17	20240530	090908	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	-150	5	-0.83	2053830	114	0.19	18010	18100	17990	23600	12730	18180	18011.62	0.98	12	18973	18576	18173	17776	17373	18775	17975	64	5420	500	13080	10	1	12792923	2307	185.88	3.09	12	0.00	97.00	5841.00	27000	20240109	-33.22	15650	20230817	15.21	27000	-33.22	20240109	16800	7.32	20240523	27000	-33.22	20240109	15650	15.21	20230817	2.66	N	146320	500	63 억	125040	N	N	0	N	N
18	20240529	160900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	350	2	1.96	1104271410	60424	251.29	17830	18570	17770	23150	12490	17830	18275.46	1.13	-13650	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2326	187.42	3.11	12	0.47	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
19	20240529	150859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18180	350	2	1.96	1051001600	57494	239.10	17830	18570	17770	23150	12490	17830	18280.20	1.13	-13570	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2326	187.42	3.11	12	0.45	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
20	20240529	140900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18270	440	2	2.47	911465630	49828	207.22	17830	18570	17770	23150	12490	17830	18292.24	1.13	-11104	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2337	188.35	3.13	12	0.39	97.00	5841.00	27000	20240109	-32.33	15650	20230817	16.74	27000	-32.33	20240109	16800	8.75	20240523	27000	-32.33	20240109	15650	16.74	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
21	20240529	130902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	470	2	2.64	792631220	43320	180.15	17830	18570	17770	23150	12490	17830	18297.12	1.13	-8166	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2341	188.66	3.13	12	0.34	97.00	5841.00	27000	20240109	-32.22	15650	20230817	16.93	27000	-32.22	20240109	16800	8.93	20240523	27000	-32.22	20240109	15650	16.93	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
22	20240529	120905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18320	490	2	2.75	759523830	41512	172.64	17830	18570	17770	23150	12490	17830	18296.49	1.13	-7389	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2344	188.87	3.14	12	0.32	97.00	5841.00	27000	20240109	-32.15	15650	20230817	17.06	27000	-32.15	20240109	16800	9.05	20240523	27000	-32.15	20240109	15650	17.06	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
23	20240529	110903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18460	630	2	3.53	643764680	35234	146.53	17830	18550	17770	23150	12490	17830	18271.12	1.13	-4626	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2362	190.31	3.16	12	0.28	97.00	5841.00	27000	20240109	-31.63	15650	20230817	17.96	27000	-31.63	20240109	16800	9.88	20240523	27000	-31.63	20240109	15650	17.96	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
24	20240529	100900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18170	340	2	1.91	465482720	25560	106.30	17830	18480	17770	23150	12490	17830	18211.37	1.13	-6171	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2324	187.32	3.11	12	0.20	97.00	5841.00	27000	20240109	-32.70	15650	20230817	16.10	27000	-32.70	20240109	16800	8.15	20240523	27000	-32.70	20240109	15650	16.10	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
25	20240529	090857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17780	-50	5	-0.28	47371240	2658	11.05	17830	17960	17770	23150	12490	17830	17822.14	1.13	-1320	18143	17986	17793	17636	17443	18065	17715	64	5320	500	12830	10	1	12792923	2275	183.30	3.04	12	0.02	97.00	5841.00	27000	20240109	-34.15	15650	20230817	13.61	27000	-34.15	20240109	16800	5.83	20240523	27000	-34.15	20240109	15650	13.61	20230817	2.71	N	146320	500	63 억	144317	N	N	0	N	N
26	20240528	160855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17830	160	2	0.91	429109020	24035	53.32	17700	17950	17600	22950	12370	17670	17853.53	1.20	-7673	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2281	183.81	3.05	12	0.19	97.00	5841.00	27000	20240109	-33.96	15640	20230519	14.00	27000	-33.96	20240109	16800	6.13	20240523	27000	-33.96	20240109	15650	13.93	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
27	20240528	150857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17850	180	2	1.02	381268020	21353	47.37	17700	17950	17600	22950	12370	17670	17855.48	1.20	-8070	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2284	184.02	3.06	12	0.17	97.00	5841.00	27000	20240109	-33.89	15640	20230519	14.13	27000	-33.89	20240109	16800	6.25	20240523	27000	-33.89	20240109	15650	14.06	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
28	20240528	140858	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17900	230	2	1.30	336560180	18852	41.82	17700	17950	17600	22950	12370	17670	17852.76	1.20	-7236	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2290	184.54	3.06	12	0.15	97.00	5841.00	27000	20240109	-33.70	15640	20230519	14.45	27000	-33.70	20240109	16800	6.55	20240523	27000	-33.70	20240109	15650	14.38	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
29	20240528	130854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17840	170	2	0.96	311682310	17461	38.73	17700	17950	17600	22950	12370	17670	17850.20	1.20	-6990	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2282	183.92	3.05	12	0.14	97.00	5841.00	27000	20240109	-33.93	15640	20230519	14.07	27000	-33.93	20240109	16800	6.19	20240523	27000	-33.93	20240109	15650	13.99	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
30	20240528	120855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17860	190	2	1.08	267134070	14963	33.19	17700	17950	17600	22950	12370	17670	17852.98	1.20	-4882	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2285	184.12	3.06	12	0.12	97.00	5841.00	27000	20240109	-33.85	15640	20230519	14.19	27000	-33.85	20240109	16800	6.31	20240523	27000	-33.85	20240109	15650	14.12	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
31	20240528	110839	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17910	240	2	1.36	211756400	11866	26.32	17700	17950	17600	22950	12370	17670	17845.64	1.20	-2811	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2291	184.64	3.07	12	0.09	97.00	5841.00	27000	20240109	-33.67	15640	20230519	14.51	27000	-33.67	20240109	16800	6.61	20240523	27000	-33.67	20240109	15650	14.44	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
32	20240528	100856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	260	2	1.47	176128030	9875	21.91	17700	17950	17600	22950	12370	17670	17835.75	1.20	-2888	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2294	184.85	3.07	12	0.08	97.00	5841.00	27000	20240109	-33.59	15640	20230519	14.64	27000	-33.59	20240109	16800	6.73	20240523	27000	-33.59	20240109	15650	14.57	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
33	20240528	090857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	60	2	0.34	23946290	1355	3.01	17700	17730	17600	22950	12370	17670	17672.54	1.20	274	18050	17860	17580	17390	17110	17955	17485	64	5280	500	12720	10	1	12792923	2268	182.78	3.04	12	0.01	97.00	5841.00	27000	20240109	-34.33	15640	20230519	13.36	27000	-34.33	20240109	16800	5.54	20240523	27000	-34.33	20240109	15650	13.29	20230817	2.73	N	146320	500	63 억	154090	N	N	0	N	N
34	20240527	160843	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17670	370	2	2.14	790357510	45047	72.64	17360	17770	17300	22450	12110	17300	17545.15	1.26	-2749	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2261	182.16	3.03	12	0.35	97.00	5841.00	27000	20240109	-34.56	15270	20230518	15.72	27000	-34.56	20240109	16800	5.18	20240523	27000	-34.56	20240109	15650	12.91	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
35	20240527	150857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17620	320	2	1.85	738054280	42074	67.85	17360	17770	17300	22450	12110	17300	17541.81	1.26	-3714	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2254	181.65	3.02	12	0.33	97.00	5841.00	27000	20240109	-34.74	15270	20230518	15.39	27000	-34.74	20240109	16800	4.88	20240523	27000	-34.74	20240109	15650	12.59	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
36	20240527	140854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17420	120	2	0.69	631591380	35991	58.04	17360	17770	17300	22450	12110	17300	17548.59	1.26	-6729	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2229	179.59	2.98	12	0.28	97.00	5841.00	27000	20240109	-35.48	15270	20230518	14.08	27000	-35.48	20240109	16800	3.69	20240523	27000	-35.48	20240109	15650	11.31	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
37	20240527	130854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17570	270	2	1.56	541968200	30875	49.79	17360	17770	17300	22450	12110	17300	17553.63	1.26	-4254	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2248	181.13	3.01	12	0.24	97.00	5841.00	27000	20240109	-34.93	15270	20230518	15.06	27000	-34.93	20240109	16800	4.58	20240523	27000	-34.93	20240109	15650	12.27	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
38	20240527	120854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17440	140	2	0.81	458651490	26132	42.14	17360	17770	17300	22450	12110	17300	17551.34	1.26	-2919	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2231	179.79	2.99	12	0.20	97.00	5841.00	27000	20240109	-35.41	15270	20230518	14.21	27000	-35.41	20240109	16800	3.81	20240523	27000	-35.41	20240109	15650	11.44	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
39	20240527	110854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17580	280	2	1.62	313051890	17796	28.70	17360	17770	17300	22450	12110	17300	17591.14	1.26	-2746	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2249	181.24	3.01	12	0.14	97.00	5841.00	27000	20240109	-34.89	15270	20230518	15.13	27000	-34.89	20240109	16800	4.64	20240523	27000	-34.89	20240109	15650	12.33	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
40	20240527	100852	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17650	350	2	2.02	218423060	12416	20.02	17360	17770	17300	22450	12110	17300	17592.06	1.26	520	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2258	181.96	3.02	12	0.10	97.00	5841.00	27000	20240109	-34.63	15270	20230518	15.59	27000	-34.63	20240109	16800	5.06	20240523	27000	-34.63	20240109	15650	12.78	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
41	20240527	090853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17380	80	2	0.46	10387560	599	0.97	17360	17410	17300	22450	12110	17300	17341.50	1.26	154	17986	17642	17396	17052	16806	17520	16930	64	5150	500	12450	10	1	12792923	2223	179.18	2.98	12	0.00	97.00	5841.00	27000	20240109	-35.63	15270	20230518	13.82	27000	-35.63	20240109	16800	3.45	20240523	27000	-35.63	20240109	15650	11.05	20230817	2.72	N	146320	500	63 억	160594	N	N	1	N	N
42	20240524	160806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17300	-330	5	-1.87	1077251660	61996	69.28	17630	17740	17150	22900	12350	17630	17376.19	1.20	9907	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2213	178.35	2.96	12	0.48	97.00	5841.00	27000	20240109	-35.93	14700	20230517	17.69	27000	-35.93	20240109	16800	2.98	20240523	27000	-35.93	20240109	15650	10.54	20230817	2.72	N	146320	500	63 억	153508	N	N	1	N	N
43	20240524	150806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17220	-410	5	-2.33	1010030910	58101	64.93	17630	17740	17150	22900	12350	17630	17384.05	1.20	8130	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2203	177.53	2.95	12	0.45	97.00	5841.00	27000	20240109	-36.22	14700	20230517	17.14	27000	-36.22	20240109	16800	2.50	20240523	27000	-36.22	20240109	15650	10.03	20230817	2.72	N	146320	500	63 억	153508	N	N	35748	N	N
44	20240524	140811	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17480	-150	5	-0.85	491450780	28068	31.37	17630	17740	17300	22900	12350	17630	17509.29	1.20	-3985	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2236	180.21	2.99	12	0.22	97.00	5841.00	27000	20240109	-35.26	14700	20230517	18.91	27000	-35.26	20240109	16800	4.05	20240523	27000	-35.26	20240109	15650	11.69	20230817	2.72	N	146320	500	63 억	153508	N	N	35748	N	N
45	20240524	130807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17480	-150	5	-0.85	389212360	22222	24.83	17630	17740	17300	22900	12350	17630	17514.73	1.20	-4217	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2236	180.21	2.99	12	0.17	97.00	5841.00	27000	20240109	-35.26	14700	20230517	18.91	27000	-35.26	20240109	16800	4.05	20240523	27000	-35.26	20240109	15650	11.69	20230817	2.72	N	146320	500	63 억	153508	N	N	35748	N	N
46	20240524	120809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17590	-40	5	-0.23	305437730	17441	19.49	17630	17740	17300	22900	12350	17630	17512.63	1.20	-3408	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2250	181.34	3.01	12	0.14	97.00	5841.00	27000	20240109	-34.85	14700	20230517	19.66	27000	-34.85	20240109	16800	4.70	20240523	27000	-34.85	20240109	15650	12.40	20230817	2.72	N	146320	500	63 억	153508	N	N	35748	N	N
47	20240524	110806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17550	-80	5	-0.45	276885420	15816	17.67	17630	17740	17300	22900	12350	17630	17506.67	1.20	-2858	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2245	180.93	3.00	12	0.12	97.00	5841.00	27000	20240109	-35.00	14700	20230517	19.39	27000	-35.00	20240109	16800	4.46	20240523	27000	-35.00	20240109	15650	12.14	20230817	2.72	N	146320	500	63 억	153508	N	N	35748	N	N
48	20240524	100813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17550	-80	5	-0.45	216252730	12359	13.81	17630	17740	17300	22900	12350	17630	17497.59	1.20	-2038	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2245	180.93	3.00	12	0.10	97.00	5841.00	27000	20240109	-35.00	14700	20230517	19.39	27000	-35.00	20240109	16800	4.46	20240523	27000	-35.00	20240109	15650	12.14	20230817	2.72	N	146320	500	63 억	153508	N	N	35748	N	N
49	20240524	090807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17520	-110	5	-0.62	72698880	4132	4.62	17630	17700	17520	22900	12350	17630	17594.11	1.20	-2093	18476	18052	17426	17002	16376	17740	16690	64	5270	500	12690	10	1	12792923	2241	180.62	3.00	12	0.03	97.00	5841.00	27000	20240109	-35.11	14700	20230517	19.18	27000	-35.11	20240109	16800	4.29	20240523	27000	-35.11	20240109	15650	11.95	20230817	2.72	N	146320	500	63 억	153508	N	N	35748	N	N
50	20240523	160805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17630	0	3	0.00	1568857220	89468	165.64	17850	17850	16800	22900	12350	17630	17535.33	0.92	45673	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2255	181.75	3.02	12	0.70	97.00	5841.00	27000	20240109	-34.70	14680	20230516	20.10	27000	-34.70	20240109	16800	4.94	20240523	27000	-34.70	20240109	15650	12.65	20230817	2.70	N	146320	500	63 억	117407	N	N	35748	N	N
51	20240523	150809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17610	-20	5	-0.11	1496872630	85385	158.08	17850	17850	16800	22900	12350	17630	17530.86	0.92	44578	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2253	181.55	3.01	12	0.67	97.00	5841.00	27000	20240109	-34.78	14680	20230516	19.96	27000	-34.78	20240109	16800	4.82	20240523	27000	-34.78	20240109	15650	12.52	20230817	2.70	N	146320	500	63 억	117407	N	N	122	N	N
52	20240523	140812	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17610	-20	5	-0.11	1159277540	66224	122.60	17850	17850	16800	22900	12350	17630	17505.39	0.92	34698	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2253	181.55	3.01	12	0.52	97.00	5841.00	27000	20240109	-34.78	14680	20230516	19.96	27000	-34.78	20240109	16800	4.82	20240523	27000	-34.78	20240109	15650	12.52	20230817	2.70	N	146320	500	63 억	117407	N	N	122	N	N
53	20240523	130809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17540	-90	5	-0.51	908119070	51932	96.14	17850	17850	16800	22900	12350	17630	17486.69	0.92	27324	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2244	180.82	3.00	12	0.41	97.00	5841.00	27000	20240109	-35.04	14680	20230516	19.48	27000	-35.04	20240109	16800	4.40	20240523	27000	-35.04	20240109	15650	12.08	20230817	2.70	N	146320	500	63 억	117407	N	N	122	N	N
54	20240523	120805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17500	-130	5	-0.74	665607900	38104	70.54	17850	17850	16800	22900	12350	17630	17468.18	0.92	15838	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2239	180.41	3.00	12	0.30	97.00	5841.00	27000	20240109	-35.19	14680	20230516	19.21	27000	-35.19	20240109	16800	4.17	20240523	27000	-35.19	20240109	15650	11.82	20230817	2.70	N	146320	500	63 억	117407	N	N	122	N	N
55	20240523	110804	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17410	-220	5	-1.25	387715420	22184	41.07	17850	17850	16800	22900	12350	17630	17477.23	0.92	2977	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2227	179.48	2.98	12	0.17	97.00	5841.00	27000	20240109	-35.52	14680	20230516	18.60	27000	-35.52	20240109	16800	3.63	20240523	27000	-35.52	20240109	15650	11.25	20230817	2.70	N	146320	500	63 억	117407	N	N	122	N	N
56	20240523	100806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17710	80	2	0.45	231957120	13271	24.57	17850	17850	16800	22900	12350	17630	17478.46	0.92	907	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2266	182.58	3.03	12	0.10	97.00	5841.00	27000	20240109	-34.41	14680	20230516	20.64	27000	-34.41	20240109	16800	5.42	20240523	27000	-34.41	20240109	15650	13.16	20230817	2.70	N	146320	500	63 억	117407	N	N	122	N	N
57	20240523	090809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17530	-100	5	-0.57	18488550	1049	1.94	17850	17850	17510	22900	12350	17630	17624.91	0.92	-733	18370	18000	17800	17430	17230	17900	17330	64	5270	500	12690	10	1	12792923	2243	180.72	3.00	12	0.01	97.00	5841.00	27000	20240109	-35.07	14680	20230516	19.41	27000	-35.07	20240109	17510	0.11	20240523	27000	-35.07	20240109	15650	12.01	20230817	2.70	N	146320	500	63 억	117407	N	N	122	N	N
58	20240522	160758	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17630	-350	5	-1.95	949971920	53555	76.38	18170	18170	17600	23350	12590	17980	17739.68	0.92	3683	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2255	181.75	3.02	12	0.42	97.00	5841.00	27000	20240109	-34.70	14680	20230516	20.10	27000	-34.70	20240109	17600	0.17	20240522	27000	-34.70	20240109	15650	12.65	20230817	2.80	N	146320	500	63 억	117760	N	N	113	N	N
59	20240522	150804	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17660	-320	5	-1.78	852525170	48026	68.49	18170	18170	17630	23350	12590	17980	17751.33	0.92	3822	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2259	182.06	3.02	12	0.38	97.00	5841.00	27000	20240109	-34.59	14680	20230516	20.30	27000	-34.59	20240109	17630	0.17	20240522	27000	-34.59	20240109	15650	12.84	20230817	2.80	N	146320	500	63 억	117760	N	N	8794	N	N
60	20240522	140805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	-250	5	-1.39	622879120	35040	49.97	18170	18170	17710	23350	12590	17980	17776.23	0.92	3260	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2268	182.78	3.04	12	0.27	97.00	5841.00	27000	20240109	-34.33	14680	20230516	20.78	27000	-34.33	20240109	17710	0.11	20240522	27000	-34.33	20240109	15650	13.29	20230817	2.80	N	146320	500	63 억	117760	N	N	8794	N	N
61	20240522	130802	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17780	-200	5	-1.11	541106570	30431	43.40	18170	18170	17710	23350	12590	17980	17781.43	0.92	4057	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2275	183.30	3.04	12	0.24	97.00	5841.00	27000	20240109	-34.15	14680	20230516	21.12	27000	-34.15	20240109	17710	0.40	20240522	27000	-34.15	20240109	15650	13.61	20230817	2.80	N	146320	500	63 억	117760	N	N	8794	N	N
62	20240522	120859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17760	-220	5	-1.22	452007940	25414	36.24	18170	18170	17710	23350	12590	17980	17785.79	0.92	1220	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2272	183.09	3.04	12	0.20	97.00	5841.00	27000	20240109	-34.22	14680	20230516	20.98	27000	-34.22	20240109	17710	0.28	20240522	27000	-34.22	20240109	15650	13.48	20230817	2.80	N	146320	500	63 억	117760	N	N	8794	N	N
63	20240522	110806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17750	-230	5	-1.28	327611130	18402	26.24	18170	18170	17720	23350	12590	17980	17803.02	0.92	-616	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2271	182.99	3.04	12	0.14	97.00	5841.00	27000	20240109	-34.26	14680	20230516	20.91	27000	-34.26	20240109	17720	0.17	20240522	27000	-34.26	20240109	15650	13.42	20230817	2.80	N	146320	500	63 억	117760	N	N	8794	N	N
64	20240522	100803	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	-250	5	-1.39	179476690	10075	14.37	18170	18170	17720	23350	12590	17980	17814.06	0.92	-5153	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2268	182.78	3.04	12	0.08	97.00	5841.00	27000	20240109	-34.33	14680	20230516	20.78	27000	-34.33	20240109	17720	0.06	20240522	27000	-34.33	20240109	15650	13.29	20230817	2.80	N	146320	500	63 억	117760	N	N	8794	N	N
65	20240522	090804	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17800	-180	5	-1.00	24154710	1346	1.92	18170	18170	17800	23350	12590	17980	17945.55	0.92	-933	18360	18170	17960	17770	17560	18065	17665	64	5370	500	12940	10	1	12792923	2277	183.51	3.05	12	0.01	97.00	5841.00	27000	20240109	-34.07	14680	20230516	21.25	27000	-34.07	20240109	17750	0.28	20240521	27000	-34.07	20240109	15650	13.74	20230817	2.80	N	146320	500	63 억	117760	N	N	8794	N	N
66	20240521	160755	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17980	-70	5	-0.39	1252765090	70071	120.56	18100	18150	17750	23450	12640	18050	17878.44	0.76	24555	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2300	185.36	3.08	12	0.55	97.00	5841.00	27000	20240109	-33.41	14680	20230516	22.48	27000	-33.41	20240109	17750	1.30	20240521	27000	-33.41	20240109	15650	14.89	20230817	2.78	N	146320	500	63 억	97700	N	N	8794	N	N
67	20240521	150801	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17790	-260	5	-1.44	1134513480	63442	109.15	18100	18150	17750	23450	12640	18050	17882.69	0.76	22150	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2276	183.40	3.05	12	0.50	97.00	5841.00	27000	20240109	-34.11	14680	20230516	21.19	27000	-34.11	20240109	17750	0.23	20240521	27000	-34.11	20240109	15650	13.67	20230817	2.78	N	146320	500	63 억	97700	N	N	43	N	N
68	20240521	140759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17880	-170	5	-0.94	856260420	47832	82.30	18100	18150	17750	23450	12640	18050	17901.41	0.76	14045	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2287	184.33	3.06	12	0.37	97.00	5841.00	27000	20240109	-33.78	14680	20230516	21.80	27000	-33.78	20240109	17750	0.73	20240521	27000	-33.78	20240109	15650	14.25	20230817	2.78	N	146320	500	63 억	97700	N	N	43	N	N
69	20240521	130800	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17910	-140	5	-0.78	721957130	40318	69.37	18100	18150	17750	23450	12640	18050	17906.57	0.76	8242	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2291	184.64	3.07	12	0.32	97.00	5841.00	27000	20240109	-33.67	14680	20230516	22.00	27000	-33.67	20240109	17750	0.90	20240521	27000	-33.67	20240109	15650	14.44	20230817	2.78	N	146320	500	63 억	97700	N	N	43	N	N
70	20240521	120800	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17780	-270	5	-1.50	494490840	27605	47.49	18100	18150	17750	23450	12640	18050	17913.09	0.76	-1979	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2275	183.30	3.04	12	0.22	97.00	5841.00	27000	20240109	-34.15	14680	20230516	21.12	27000	-34.15	20240109	17750	0.17	20240521	27000	-34.15	20240109	15650	13.61	20230817	2.78	N	146320	500	63 억	97700	N	N	43	N	N
71	20240521	110759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17800	-250	5	-1.39	343895230	19132	32.92	18100	18150	17800	23450	12640	18050	17974.87	0.76	-4672	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2277	183.51	3.05	12	0.15	97.00	5841.00	27000	20240109	-34.07	14680	20230516	21.25	27000	-34.07	20240109	17800	0.00	20240521	27000	-34.07	20240109	15650	13.74	20230817	2.78	N	146320	500	63 억	97700	N	N	43	N	N
72	20240521	100759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18010	-40	5	-0.22	163385330	9029	15.53	18100	18150	17950	23450	12640	18050	18095.62	0.76	-4513	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2304	185.67	3.08	12	0.07	97.00	5841.00	27000	20240109	-33.30	14680	20230516	22.68	27000	-33.30	20240109	17910	0.56	20240520	27000	-33.30	20240109	15650	15.08	20230817	2.78	N	146320	500	63 억	97700	N	N	43	N	N
73	20240521	090756	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	-20	5	-0.11	20157570	1115	1.92	18100	18120	18030	23450	12640	18050	18078.54	0.76	51	18743	18396	18153	17806	17563	18275	17685	64	5400	500	12990	10	1	12792923	2307	185.88	3.09	12	0.01	97.00	5841.00	27000	20240109	-33.22	14680	20230516	22.82	27000	-33.22	20240109	17910	0.67	20240520	27000	-33.22	20240109	15650	15.21	20230817	2.78	N	146320	500	63 억	97700	N	N	43	N	N
74	20240517	160801	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18430	-230	5	-1.23	761674860	41324	93.48	18680	18680	18340	24250	13070	18660	18431.78	0.77	564	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2358	190.00	3.16	12	0.32	97.00	5841.00	27000	20240109	-31.74	14680	20230516	25.54	27000	-31.74	20240109	18110	1.77	20240510	27000	-31.74	20240109	14700	25.37	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
75	20240517	150804	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18370	-290	5	-1.55	685292630	37163	84.07	18680	18680	18340	24250	13070	18660	18440.18	0.77	-1480	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2350	189.38	3.15	12	0.29	97.00	5841.00	27000	20240109	-31.96	14680	20230516	25.14	27000	-31.96	20240109	18110	1.44	20240510	27000	-31.96	20240109	14700	24.97	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
76	20240517	140757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18560	-100	5	-0.54	490797670	26604	60.18	18680	18680	18360	24250	13070	18660	18448.26	0.77	-404	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2374	191.34	3.18	12	0.21	97.00	5841.00	27000	20240109	-31.26	14680	20230516	26.43	27000	-31.26	20240109	18110	2.48	20240510	27000	-31.26	20240109	14700	26.26	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
77	20240517	130750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18490	-170	5	-0.91	448294850	24313	55.00	18680	18680	18360	24250	13070	18660	18438.47	0.77	384	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2365	190.62	3.17	12	0.19	97.00	5841.00	27000	20240109	-31.52	14680	20230516	25.95	27000	-31.52	20240109	18110	2.10	20240510	27000	-31.52	20240109	14700	25.78	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
78	20240517	120751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18430	-230	5	-1.23	418456880	22698	51.34	18680	18680	18360	24250	13070	18660	18435.84	0.77	-547	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2358	190.00	3.16	12	0.18	97.00	5841.00	27000	20240109	-31.74	14680	20230516	25.54	27000	-31.74	20240109	18110	1.77	20240510	27000	-31.74	20240109	14700	25.37	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
79	20240517	110752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18390	-270	5	-1.45	357400490	19376	43.83	18680	18680	18370	24250	13070	18660	18445.51	0.77	-1304	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2353	189.59	3.15	12	0.15	97.00	5841.00	27000	20240109	-31.89	14680	20230516	25.27	27000	-31.89	20240109	18110	1.55	20240510	27000	-31.89	20240109	14700	25.10	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
80	20240517	100747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18440	-220	5	-1.18	222877900	12069	27.30	18680	18680	18370	24250	13070	18660	18466.96	0.77	-1428	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2359	190.10	3.16	12	0.09	97.00	5841.00	27000	20240109	-31.70	14680	20230516	25.61	27000	-31.70	20240109	18110	1.82	20240510	27000	-31.70	20240109	14700	25.44	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
81	20240517	090752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18470	-190	5	-1.02	54275160	2928	6.62	18680	18680	18450	24250	13070	18660	18536.56	0.77	-127	19366	19012	18756	18402	18146	18885	18275	64	5590	500	13430	10	1	12792923	2363	190.41	3.16	12	0.02	97.00	5841.00	27000	20240109	-31.59	14680	20230516	25.82	27000	-31.59	20240109	18110	1.99	20240510	27000	-31.59	20240109	14700	25.65	20230517	2.75	N	146320	500	63 억	98396	N	N	0	N	N
82	20240516	160745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18660	-140	5	-0.74	824908370	44035	115.89	19050	19110	18500	24400	13160	18800	18733.10	0.83	-10797	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2387	192.37	3.19	12	0.34	97.00	5841.00	27000	20240109	-30.89	14680	20230516	27.11	27000	-30.89	20240109	18110	3.04	20240510	27000	-30.89	20240109	14680	27.11	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
83	20240516	150743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18620	-180	5	-0.96	793725200	42362	111.48	19050	19110	18500	24400	13160	18800	18736.73	0.83	-10618	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2382	191.96	3.19	12	0.33	97.00	5841.00	27000	20240109	-31.04	14680	20230516	26.84	27000	-31.04	20240109	18110	2.82	20240510	27000	-31.04	20240109	14680	26.84	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
84	20240516	140749	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18590	-210	5	-1.12	740392480	39496	103.94	19050	19110	18500	24400	13160	18800	18746.01	0.83	-10809	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2378	191.65	3.18	12	0.31	97.00	5841.00	27000	20240109	-31.15	14680	20230516	26.63	27000	-31.15	20240109	18110	2.65	20240510	27000	-31.15	20240109	14680	26.63	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
85	20240516	130745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18670	-130	5	-0.69	438156050	23266	61.23	19050	19110	18650	24400	13160	18800	18832.46	0.83	-4765	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2388	192.47	3.20	12	0.18	97.00	5841.00	27000	20240109	-30.85	14680	20230516	27.18	27000	-30.85	20240109	18110	3.09	20240510	27000	-30.85	20240109	14680	27.18	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
86	20240516	120743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18770	-30	5	-0.16	316026220	16736	44.04	19050	19110	18760	24400	13160	18800	18883.02	0.83	-4203	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2401	193.51	3.21	12	0.13	97.00	5841.00	27000	20240109	-30.48	14680	20230516	27.86	27000	-30.48	20240109	18110	3.64	20240510	27000	-30.48	20240109	14680	27.86	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
87	20240516	110741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18850	50	2	0.27	235749480	12466	32.81	19050	19110	18760	24400	13160	18800	18911.40	0.83	-3070	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2411	194.33	3.23	12	0.10	97.00	5841.00	27000	20240109	-30.19	14680	20230516	28.41	27000	-30.19	20240109	18110	4.09	20240510	27000	-30.19	20240109	14680	28.41	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
88	20240516	100745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18920	120	2	0.64	128683600	6787	17.86	19050	19110	18850	24400	13160	18800	18960.31	0.83	-1190	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2420	195.05	3.24	12	0.05	97.00	5841.00	27000	20240109	-29.93	14680	20230516	28.88	27000	-29.93	20240109	18110	4.47	20240510	27000	-29.93	20240109	14680	28.88	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
89	20240516	090744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19090	290	2	1.54	20924860	1101	2.90	19050	19110	18850	24400	13160	18800	19005.32	0.83	452	19153	18976	18673	18496	18193	19065	18585	64	5600	500	13530	10	1	12792923	2442	196.80	3.27	12	0.01	97.00	5841.00	27000	20240109	-29.30	14680	20230516	30.04	27000	-29.30	20240109	18110	5.41	20240510	27000	-29.30	20240109	14680	30.04	20230516	2.78	N	146320	500	63 억	106437	N	N	15	N	N
90	20240514	160753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	390	2	2.12	708711090	37936	88.21	18420	18850	18370	23900	12890	18410	18681.65	0.88	-1710	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2405	193.81	3.22	12	0.30	97.00	5841.00	27000	20240109	-30.37	14680	20230516	28.07	27000	-30.37	20240109	18110	3.81	20240510	27000	-30.37	20240109	14680	28.07	20230516	2.71	N	146320	500	63 억	112219	N	N	15	N	N
91	20240514	150756	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18790	380	2	2.06	669939290	35872	83.41	18420	18850	18370	23900	12890	18410	18675.83	0.88	-1121	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2404	193.71	3.22	12	0.28	97.00	5841.00	27000	20240109	-30.41	14680	20230516	28.00	27000	-30.41	20240109	18110	3.75	20240510	27000	-30.41	20240109	14680	28.00	20230516	2.71	N	146320	500	63 억	112219	N	N	14	N	N
92	20240514	140754	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18750	340	2	1.85	560412100	30049	69.87	18420	18830	18370	23900	12890	18410	18649.94	0.88	506	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2399	193.30	3.21	12	0.23	97.00	5841.00	27000	20240109	-30.56	14680	20230516	27.72	27000	-30.56	20240109	18110	3.53	20240510	27000	-30.56	20240109	14680	27.72	20230516	2.71	N	146320	500	63 억	112219	N	N	14	N	N
93	20240514	130755	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18740	330	2	1.79	447210900	23980	55.76	18420	18830	18370	23900	12890	18410	18649.33	0.88	778	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2397	193.20	3.21	12	0.19	97.00	5841.00	27000	20240109	-30.59	14680	20230516	27.66	27000	-30.59	20240109	18110	3.48	20240510	27000	-30.59	20240109	14680	27.66	20230516	2.71	N	146320	500	63 억	112219	N	N	14	N	N
94	20240514	120753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	390	2	2.12	366311730	19665	45.72	18420	18830	18370	23900	12890	18410	18627.60	0.88	1971	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2405	193.81	3.22	12	0.15	97.00	5841.00	27000	20240109	-30.37	14680	20230516	28.07	27000	-30.37	20240109	18110	3.81	20240510	27000	-30.37	20240109	14680	28.07	20230516	2.71	N	146320	500	63 억	112219	N	N	14	N	N
95	20240514	110753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18810	400	2	2.17	256776330	13835	32.17	18420	18810	18370	23900	12890	18410	18559.91	0.88	3527	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2406	193.92	3.22	12	0.11	97.00	5841.00	27000	20240109	-30.33	14680	20230516	28.13	27000	-30.33	20240109	18110	3.87	20240510	27000	-30.33	20240109	14680	28.13	20230516	2.71	N	146320	500	63 억	112219	N	N	14	N	N
96	20240514	100751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18530	120	2	0.65	96058570	5209	12.11	18420	18640	18370	23900	12890	18410	18440.89	0.88	-155	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2371	191.03	3.17	12	0.04	97.00	5841.00	27000	20240109	-31.37	14680	20230516	26.23	27000	-31.37	20240109	18110	2.32	20240510	27000	-31.37	20240109	14680	26.23	20230516	2.71	N	146320	500	63 억	112219	N	N	14	N	N
97	20240514	090753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18470	60	2	0.33	9177340	498	1.16	18420	18640	18400	23900	12890	18410	18428.39	0.88	-30	18856	18632	18466	18242	18076	18605	18215	64	5490	500	13250	10	1	12792923	2363	190.41	3.16	12	0.00	97.00	5841.00	27000	20240109	-31.59	14680	20230516	25.82	27000	-31.59	20240109	18110	1.99	20240510	27000	-31.59	20240109	14680	25.82	20230516	2.71	N	146320	500	63 억	112219	N	N	14	N	N
98	20240513	160751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18410	80	2	0.44	788114440	42763	28.09	18410	18690	18300	23800	12840	18330	18429.84	0.85	6618	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2355	189.79	3.15	12	0.33	97.00	5841.00	27000	20240109	-31.81	14680	20230516	25.41	27000	-31.81	20240109	18110	1.66	20240510	27000	-31.81	20240109	14680	25.41	20230516	2.69	N	146320	500	63 억	109071	N	N	14	N	N
99	20240513	150753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18500	170	2	0.93	742023650	40265	26.45	18410	18690	18300	23800	12840	18330	18428.50	0.85	5390	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2367	190.72	3.17	12	0.31	97.00	5841.00	27000	20240109	-31.48	14680	20230516	26.02	27000	-31.48	20240109	18110	2.15	20240510	27000	-31.48	20240109	14680	26.02	20230516	2.69	N	146320	500	63 억	109071	N	N	10	N	N
100	20240513	140753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18410	80	2	0.44	666865530	36191	23.77	18410	18690	18300	23800	12840	18330	18426.28	0.85	2656	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2355	189.79	3.15	12	0.28	97.00	5841.00	27000	20240109	-31.81	14680	20230516	25.41	27000	-31.81	20240109	18110	1.66	20240510	27000	-31.81	20240109	14680	25.41	20230516	2.69	N	146320	500	63 억	109071	N	N	10	N	N
101	20240513	130747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	0	3	0.00	568213370	30837	20.26	18410	18690	18300	23800	12840	18330	18426.35	0.85	-732	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2345	188.97	3.14	12	0.24	97.00	5841.00	27000	20240109	-32.11	14680	20230516	24.86	27000	-32.11	20240109	18110	1.21	20240510	27000	-32.11	20240109	14680	24.86	20230516	2.69	N	146320	500	63 억	109071	N	N	10	N	N
102	20240513	120751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	-20	5	-0.11	497259290	26976	17.72	18410	18690	18300	23800	12840	18330	18433.40	0.85	-3980	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2342	188.76	3.13	12	0.21	97.00	5841.00	27000	20240109	-32.19	14680	20230516	24.73	27000	-32.19	20240109	18110	1.10	20240510	27000	-32.19	20240109	14680	24.73	20230516	2.69	N	146320	500	63 억	109071	N	N	10	N	N
103	20240513	110750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	-20	5	-0.11	422517680	22903	15.05	18410	18690	18310	23800	12840	18330	18448.14	0.85	-4899	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2342	188.76	3.13	12	0.18	97.00	5841.00	27000	20240109	-32.19	14680	20230516	24.73	27000	-32.19	20240109	18110	1.10	20240510	27000	-32.19	20240109	14680	24.73	20230516	2.69	N	146320	500	63 억	109071	N	N	10	N	N
104	20240513	100750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18420	90	2	0.49	269181990	14549	9.56	18410	18690	18400	23800	12840	18330	18501.75	0.85	-4729	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2356	189.90	3.15	12	0.11	97.00	5841.00	27000	20240109	-31.78	14680	20230516	25.48	27000	-31.78	20240109	18110	1.71	20240510	27000	-31.78	20240109	14680	25.48	20230516	2.69	N	146320	500	63 억	109071	N	N	10	N	N
105	20240513	090752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18530	200	2	1.09	19731170	1068	0.70	18410	18530	18400	23800	12840	18330	18474.88	0.85	225	20076	19202	18656	17782	17236	18930	17510	64	5470	500	13190	10	1	12792923	2371	191.03	3.17	12	0.01	97.00	5841.00	27000	20240109	-31.37	14680	20230516	26.23	27000	-31.37	20240109	18110	2.32	20240510	27000	-31.37	20240109	14680	26.23	20230516	2.69	N	146320	500	63 억	109071	N	N	10	N	N
106	20240510	160728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	-1170	5	-6.00	2849985240	151863	155.71	19500	19530	18110	25350	13650	19500	18767.19	1.01	-31777	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2345	188.97	3.14	12	1.19	97.00	5841.00	27000	20240109	-32.11	14680	20230516	24.86	27000	-32.11	20240109	18110	1.21	20240510	27000	-32.11	20240109	14680	24.86	20230516	2.69	N	146320	500	63 억	128896	N	N	10	N	N
107	20240510	150734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18350	-1150	5	-5.90	2696722660	143519	147.15	19500	19530	18110	25350	13650	19500	18790.00	1.01	-30689	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2348	189.18	3.14	12	1.12	97.00	5841.00	27000	20240109	-32.04	14680	20230516	25.00	27000	-32.04	20240109	18110	1.33	20240510	27000	-32.04	20240109	14680	25.00	20230516	2.69	N	146320	500	63 억	128896	N	N	13	N	N
108	20240510	140739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	-1200	5	-6.15	2118639220	111835	114.66	19500	19530	18300	25350	13650	19500	18944.33	1.01	-32446	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2341	188.66	3.13	12	0.87	97.00	5841.00	27000	20240109	-32.22	14680	20230516	24.66	27000	-32.22	20240109	18300	0.00	20240510	27000	-32.22	20240109	14680	24.66	20230516	2.69	N	146320	500	63 억	128896	N	N	13	N	N
109	20240510	130730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18600	-900	5	-4.62	1617343040	84772	86.92	19500	19530	18480	25350	13650	19500	19078.74	1.01	-28911	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2379	191.75	3.18	12	0.66	97.00	5841.00	27000	20240109	-31.11	14680	20230516	26.70	27000	-31.11	20240109	18480	0.65	20240510	27000	-31.11	20240109	14680	26.70	20230516	2.69	N	146320	500	63 억	128896	N	N	13	N	N
110	20240510	120726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18960	-540	5	-2.77	1120374580	58271	59.75	19500	19530	18960	25350	13650	19500	19226.97	1.01	-25968	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2426	195.46	3.25	12	0.46	97.00	5841.00	27000	20240109	-29.78	14680	20230516	29.16	27000	-29.78	20240109	18740	1.17	20240423	27000	-29.78	20240109	14680	29.16	20230516	2.69	N	146320	500	63 억	128896	N	N	13	N	N
111	20240510	110731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	18970	-530	5	-2.72	920896230	47764	48.97	19500	19530	18970	25350	13650	19500	19280.13	1.01	-26484	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2427	195.57	3.25	12	0.37	97.00	5841.00	27000	20240109	-29.74	14680	20230516	29.22	27000	-29.74	20240109	18740	1.23	20240423	27000	-29.74	20240109	14680	29.22	20230516	2.69	N	146320	500	63 억	128896	N	N	13	N	N
112	20240510	100730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19300	-200	5	-1.03	327429150	16896	17.32	19500	19530	19280	25350	13650	19500	19379.09	1.01	-11801	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2469	198.97	3.30	12	0.13	97.00	5841.00	27000	20240109	-28.52	14680	20230516	31.47	27000	-28.52	20240109	18740	2.99	20240423	27000	-28.52	20240109	14680	31.47	20230516	2.69	N	146320	500	63 억	128896	N	N	13	N	N
113	20240510	090731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19530	30	2	0.15	5682600	292	0.30	19500	19530	19420	25350	13650	19500	19460.96	1.01	-83	20393	19946	19653	19206	18913	19800	19060	64	5850	500	14040	10	1	12792923	2498	201.34	3.34	12	0.00	97.00	5841.00	27000	20240109	-27.67	14680	20230516	33.04	27000	-27.67	20240109	18740	4.22	20240423	27000	-27.67	20240109	14680	33.04	20230516	2.69	N	146320	500	63 억	128896	N	N	13	N	N
114	20240509	160745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19500	-500	5	-2.50	1909389340	97473	132.36	19970	20100	19360	26000	14000	20000	19588.91	1.16	-11413	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	10	1	12792923	2495	201.03	3.34	12	0.76	97.00	5841.00	27000	20240109	-27.78	14680	20230516	32.83	27000	-27.78	20240109	18740	4.06	20240423	27000	-27.78	20240109	14680	32.83	20230516	2.73	N	146320	500	63 억	148086	N	N	13	N	N
115	20240509	150745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19460	-540	5	-2.70	1819182040	92846	126.08	19970	20100	19360	26000	14000	20000	19593.54	1.16	-10324	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	10	1	12792923	2490	200.62	3.33	12	0.73	97.00	5841.00	27000	20240109	-27.93	14680	20230516	32.56	27000	-27.93	20240109	18740	3.84	20240423	27000	-27.93	20240109	14680	32.56	20230516	2.73	N	146320	500	63 억	148086	N	N	119	N	N
116	20240509	140705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19460	-540	5	-2.70	1546952750	78844	107.06	19970	20100	19360	26000	14000	20000	19620.42	1.16	-7364	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	10	1	12792923	2490	200.62	3.33	12	0.62	97.00	5841.00	27000	20240109	-27.93	14680	20230516	32.56	27000	-27.93	20240109	18740	3.84	20240423	27000	-27.93	20240109	14680	32.56	20230516	2.73	N	146320	500	63 억	148086	N	N	119	N	N
117	20240509	130732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19460	-540	5	-2.70	1329218580	67664	91.88	19970	20100	19360	26000	14000	20000	19644.40	1.16	-7675	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	10	1	12792923	2490	200.62	3.33	12	0.53	97.00	5841.00	27000	20240109	-27.93	14680	20230516	32.56	27000	-27.93	20240109	18740	3.84	20240423	27000	-27.93	20240109	14680	32.56	20230516	2.73	N	146320	500	63 억	148086	N	N	119	N	N
118	20240509	120732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19460	-540	5	-2.70	1229896610	62560	84.95	19970	20100	19360	26000	14000	20000	19659.47	1.16	-7423	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	10	1	12792923	2490	200.62	3.33	12	0.49	97.00	5841.00	27000	20240109	-27.93	14680	20230516	32.56	27000	-27.93	20240109	18740	3.84	20240423	27000	-27.93	20240109	14680	32.56	20230516	2.73	N	146320	500	63 억	148086	N	N	119	N	N
119	20240509	110720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19470	-530	5	-2.65	1131537240	57508	78.09	19970	20100	19360	26000	14000	20000	19676.17	1.16	-6619	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	10	1	12792923	2491	200.72	3.33	12	0.45	97.00	5841.00	27000	20240109	-27.89	14680	20230516	32.63	27000	-27.89	20240109	18740	3.90	20240423	27000	-27.89	20240109	14680	32.63	20230516	2.73	N	146320	500	63 억	148086	N	N	119	N	N
120	20240509	100723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19510	-490	5	-2.45	783495810	39652	53.84	19970	20100	19360	26000	14000	20000	19759.30	1.16	-3036	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	10	1	12792923	2496	201.13	3.34	12	0.31	97.00	5841.00	27000	20240109	-27.74	14680	20230516	32.90	27000	-27.74	20240109	18740	4.11	20240423	27000	-27.74	20240109	14680	32.90	20230516	2.73	N	146320	500	63 억	148086	N	N	119	N	N
121	20240509	090719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20000	0	3	0.00	58837700	2940	3.99	19970	20100	19970	26000	14000	20000	20012.82	1.16	1538	20846	20422	20026	19602	19206	20635	19815	64	6000	500	14400	50	1	12792923	2559	206.19	3.42	12	0.02	97.00	5841.00	27000	20240109	-25.93	14680	20230516	36.24	27000	-25.93	20240109	18740	6.72	20240423	27000	-25.93	20240109	14680	36.24	20230516	2.73	N	146320	500	63 억	148086	N	N	119	N	N
122	20240508	160715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20000	240	2	1.21	1467097450	73478	146.01	19650	20450	19630	25650	13840	19760	19966.48	1.10	7374	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	50	1	12792923	2559	206.19	3.42	12	0.57	97.00	5841.00	27000	20240109	-25.93	14680	20230516	36.24	27000	-25.93	20240109	18740	6.72	20240423	27000	-25.93	20240109	14680	36.24	20230516	2.68	N	146320	500	63 억	140572	N	N	119	N	N
123	20240508	150721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	20000	240	2	1.21	1352997900	67787	134.70	19650	20450	19630	25650	13840	19760	19959.55	1.10	5799	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	50	1	12792923	2559	206.19	3.42	12	0.53	97.00	5841.00	27000	20240109	-25.93	14680	20230516	36.24	27000	-25.93	20240109	18740	6.72	20240423	27000	-25.93	20240109	14680	36.24	20230516	2.68	N	146320	500	63 억	140572	N	N	10	N	N
124	20240508	140713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19970	210	2	1.06	945061230	47362	94.11	19650	20450	19630	25650	13840	19760	19954.00	1.10	-1174	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	10	1	12792923	2555	205.88	3.42	12	0.37	97.00	5841.00	27000	20240109	-26.04	14680	20230516	36.04	27000	-26.04	20240109	18740	6.56	20240423	27000	-26.04	20240109	14680	36.04	20230516	2.68	N	146320	500	63 억	140572	N	N	10	N	N
125	20240508	130711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19820	60	2	0.30	528757030	26753	53.16	19650	19930	19630	25650	13840	19760	19764.40	1.10	-1464	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	10	1	12792923	2536	204.33	3.39	12	0.21	97.00	5841.00	27000	20240109	-26.59	14680	20230516	35.01	27000	-26.59	20240109	18740	5.76	20240423	27000	-26.59	20240109	14680	35.01	20230516	2.68	N	146320	500	63 억	140572	N	N	10	N	N
126	20240508	120713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19860	100	2	0.51	496719820	25139	49.95	19650	19930	19630	25650	13840	19760	19758.93	1.10	-1210	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	10	1	12792923	2541	204.74	3.40	12	0.20	97.00	5841.00	27000	20240109	-26.44	14680	20230516	35.29	27000	-26.44	20240109	18740	5.98	20240423	27000	-26.44	20240109	14680	35.29	20230516	2.68	N	146320	500	63 억	140572	N	N	10	N	N
127	20240508	110751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19870	110	2	0.56	391019710	19822	39.39	19650	19900	19630	25650	13840	19760	19726.55	1.10	-1222	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	10	1	12792923	2542	204.85	3.40	12	0.15	97.00	5841.00	27000	20240109	-26.41	14680	20230516	35.35	27000	-26.41	20240109	18740	6.03	20240423	27000	-26.41	20240109	14680	35.35	20230516	2.68	N	146320	500	63 억	140572	N	N	10	N	N
128	20240508	100721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19690	-70	5	-0.35	247888070	12582	25.00	19650	19800	19630	25650	13840	19760	19701.80	1.10	-5653	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	10	1	12792923	2519	202.99	3.37	12	0.10	97.00	5841.00	27000	20240109	-27.07	14680	20230516	34.13	27000	-27.07	20240109	18740	5.07	20240423	27000	-27.07	20240109	14680	34.13	20230516	2.68	N	146320	500	63 억	140572	N	N	10	N	N
129	20240508	090722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19700	-60	5	-0.30	25231150	1282	2.55	19650	19710	19640	25650	13840	19760	19681.08	1.10	180	20153	19956	19733	19536	19313	20055	19635	64	5890	500	14220	10	1	12792923	2520	203.09	3.37	12	0.01	97.00	5841.00	27000	20240109	-27.04	14680	20230516	34.20	27000	-27.04	20240109	18740	5.12	20240423	27000	-27.04	20240109	14680	34.20	20230516	2.68	N	146320	500	63 억	140572	N	N	10	N	N
130	20240503	160735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19500	-240	5	-1.22	1156536720	58911	188.32	19760	19980	19490	25650	13820	19740	19631.98	1.19	-6334	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2495	201.03	3.34	12	0.46	97.00	5841.00	27000	20240109	-27.78	14680	20230516	32.83	27000	-27.78	20240109	18740	4.06	20240423	27000	-27.78	20240109	14680	32.83	20230516	2.71	N	146320	500	63 억	152787	N	N	50	N	N
131	20240503	150735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19500	-240	5	-1.22	1094545800	55732	178.15	19760	19980	19500	25650	13820	19740	19639.45	1.19	-4784	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2495	201.03	3.34	12	0.44	97.00	5841.00	27000	20240109	-27.78	14680	20230516	32.83	27000	-27.78	20240109	18740	4.06	20240423	27000	-27.78	20240109	14680	32.83	20230516	2.71	N	146320	500	63 억	152787	N	N	0	N	N
132	20240503	140736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19550	-190	5	-0.96	920446000	46813	149.64	19760	19980	19520	25650	13820	19740	19662.19	1.19	-2272	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2501	201.55	3.35	12	0.37	97.00	5841.00	27000	20240109	-27.59	14680	20230516	33.17	27000	-27.59	20240109	18740	4.32	20240423	27000	-27.59	20240109	14680	33.17	20230516	2.71	N	146320	500	63 억	152787	N	N	0	N	N
133	20240503	130736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19600	-140	5	-0.71	774945590	39380	125.88	19760	19980	19520	25650	13820	19740	19678.66	1.19	-1909	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2507	202.06	3.36	12	0.31	97.00	5841.00	27000	20240109	-27.41	14680	20230516	33.51	27000	-27.41	20240109	18740	4.59	20240423	27000	-27.41	20240109	14680	33.51	20230516	2.71	N	146320	500	63 억	152787	N	N	0	N	N
134	20240503	120733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19640	-100	5	-0.51	606800470	30810	98.49	19760	19980	19520	25650	13820	19740	19694.92	1.19	-2111	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2513	202.47	3.36	12	0.24	97.00	5841.00	27000	20240109	-27.26	14680	20230516	33.79	27000	-27.26	20240109	18740	4.80	20240423	27000	-27.26	20240109	14680	33.79	20230516	2.71	N	146320	500	63 억	152787	N	N	0	N	N
135	20240503	110732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19690	-50	5	-0.25	468227410	23759	75.95	19760	19980	19520	25650	13820	19740	19707.37	1.19	-2107	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2519	202.99	3.37	12	0.19	97.00	5841.00	27000	20240109	-27.07	14680	20230516	34.13	27000	-27.07	20240109	18740	5.07	20240423	27000	-27.07	20240109	14680	34.13	20230516	2.71	N	146320	500	63 억	152787	N	N	0	N	N
136	20240503	100728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19710	-30	5	-0.15	302678040	15355	49.08	19760	19980	19520	25650	13820	19740	19712.02	1.19	-2345	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2521	203.20	3.37	12	0.12	97.00	5841.00	27000	20240109	-27.00	14680	20230516	34.26	27000	-27.00	20240109	18740	5.18	20240423	27000	-27.00	20240109	14680	34.26	20230516	2.71	N	146320	500	63 억	152787	N	N	0	N	N
137	20240503	090728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19780	40	2	0.20	52763010	2662	8.51	19760	19980	19740	25650	13820	19740	19820.82	1.19	-199	20153	19946	19573	19366	18993	20050	19470	64	5910	500	14210	10	1	12792923	2530	203.92	3.39	12	0.02	97.00	5841.00	27000	20240109	-26.74	14680	20230516	34.74	27000	-26.74	20240109	18740	5.55	20240423	27000	-26.74	20240109	14680	34.74	20230516	2.71	N	146320	500	63 억	152787	N	N	0	N	N
138	20240502	160724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19740	320	2	1.65	604299390	30983	56.29	19390	19780	19200	25200	13600	19420	19504.14	1.14	9401	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2525	203.51	3.38	12	0.24	97.00	5841.00	27000	20240109	-26.89	14680	20230516	34.47	27000	-26.89	20240109	18740	5.34	20240423	27000	-26.89	20240109	14680	34.47	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N
139	20240502	150728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19680	260	2	1.34	570591540	29273	53.18	19390	19780	19200	25200	13600	19420	19492.08	1.14	10045	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2518	202.89	3.37	12	0.23	97.00	5841.00	27000	20240109	-27.11	14680	20230516	34.06	27000	-27.11	20240109	18740	5.02	20240423	27000	-27.11	20240109	14680	34.06	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N
140	20240502	140724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19520	100	2	0.51	409687130	21091	38.32	19390	19570	19200	25200	13600	19420	19424.74	1.14	8286	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2497	201.24	3.34	12	0.16	97.00	5841.00	27000	20240109	-27.70	14680	20230516	32.97	27000	-27.70	20240109	18740	4.16	20240423	27000	-27.70	20240109	14680	32.97	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N
141	20240502	130722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19470	50	2	0.26	370694530	19091	34.68	19390	19520	19200	25200	13600	19420	19417.24	1.14	7192	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2491	200.72	3.33	12	0.15	97.00	5841.00	27000	20240109	-27.89	14680	20230516	32.63	27000	-27.89	20240109	18740	3.90	20240423	27000	-27.89	20240109	14680	32.63	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N
142	20240502	120720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19470	50	2	0.26	352962450	18180	33.03	19390	19520	19200	25200	13600	19420	19414.88	1.14	6590	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2491	200.72	3.33	12	0.14	97.00	5841.00	27000	20240109	-27.89	14680	20230516	32.63	27000	-27.89	20240109	18740	3.90	20240423	27000	-27.89	20240109	14680	32.63	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N
143	20240502	110720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19450	30	2	0.15	222699650	11481	20.86	19390	19520	19200	25200	13600	19420	19397.23	1.14	1356	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2488	200.52	3.33	12	0.09	97.00	5841.00	27000	20240109	-27.96	14680	20230516	32.49	27000	-27.96	20240109	18740	3.79	20240423	27000	-27.96	20240109	14680	32.49	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N
144	20240502	100717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19420	0	3	0.00	166286970	8583	15.59	19390	19520	19200	25200	13600	19420	19373.99	1.14	1027	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2484	200.21	3.32	12	0.07	97.00	5841.00	27000	20240109	-28.07	14680	20230516	32.29	27000	-28.07	20240109	18740	3.63	20240423	27000	-28.07	20240109	14680	32.29	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N
145	20240502	090718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	19380	-40	5	-0.21	52839420	2738	4.97	19390	19390	19200	25200	13600	19420	19298.55	1.14	-1159	19866	19642	19346	19122	18826	19495	18975	64	5780	500	13980	10	1	12792923	2479	199.79	3.32	12	0.02	97.00	5841.00	27000	20240109	-28.22	14680	20230516	32.02	27000	-28.22	20240109	18740	3.42	20240423	27000	-28.22	20240109	14680	32.02	20230516	2.71	N	146320	500	63 억	146401	N	N	20	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History