KissMeData/217190/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161016	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	-200	5	-1.64	698656520	57904	86.61	12290	12690	11900	15830	8530	12180	12066.17	2.21	-1604	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1051	28.19	2.47	12	0.66	425.00	4857.00	18160	20230717	-34.03	10300	20231113	16.31	17300	-30.75	20240307	11900	0.67	20240531	18160	-34.03	20230717	10300	16.31	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
3	20240531	151015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	-250	5	-2.05	622886270	51554	77.12	12290	12690	11910	15830	8530	12180	12082.21	2.21	-3207	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1046	28.07	2.46	12	0.59	425.00	4857.00	18160	20230717	-34.31	10300	20231113	15.83	17300	-31.04	20240307	11900	0.25	20240423	18160	-34.31	20230717	10300	15.83	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
4	20240531	141014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	-110	5	-0.90	376362080	31016	46.39	12290	12690	11940	15830	8530	12180	12134.45	2.21	-5475	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1058	28.40	2.49	12	0.35	425.00	4857.00	18160	20230717	-33.54	10300	20231113	17.18	17300	-30.23	20240307	11900	1.43	20240423	18160	-33.54	20230717	10300	17.18	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
5	20240531	131018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-60	5	-0.49	336458790	27717	41.46	12290	12690	11940	15830	8530	12180	12139.08	2.21	-5437	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1063	28.52	2.50	12	0.32	425.00	4857.00	18160	20230717	-33.26	10300	20231113	17.67	17300	-29.94	20240307	11900	1.85	20240423	18160	-33.26	20230717	10300	17.67	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
6	20240531	121023	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	0	3	0.00	302970930	24956	37.33	12290	12690	11940	15830	8530	12180	12140.20	2.21	-4650	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1068	28.66	2.51	12	0.28	425.00	4857.00	18160	20230717	-32.93	10300	20231113	18.25	17300	-29.60	20240307	11900	2.35	20240423	18160	-32.93	20230717	10300	18.25	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
7	20240531	111018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12290	110	2	0.90	278658870	22954	34.34	12290	12690	11940	15830	8530	12180	12139.88	2.21	-4748	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1078	28.92	2.53	12	0.26	425.00	4857.00	18160	20230717	-32.32	10300	20231113	19.32	17300	-28.96	20240307	11900	3.28	20240423	18160	-32.32	20230717	10300	19.32	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
8	20240531	101017	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	-130	5	-1.07	164273270	13591	20.33	12290	12300	11940	15830	8530	12180	12086.92	2.21	-3333	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1057	28.35	2.48	12	0.15	425.00	4857.00	18160	20230717	-33.65	10300	20231113	16.99	17300	-30.35	20240307	11900	1.26	20240423	18160	-33.65	20230717	10300	16.99	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
9	20240531	091018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12220	40	2	0.33	16338280	1343	2.01	12290	12290	12070	15830	8530	12180	12165.51	2.21	-228	12893	12536	12283	11926	11673	12410	11800	44	3650	500	8760	10	1	8769174	1072	28.75	2.52	12	0.02	425.00	4857.00	18160	20230717	-32.71	10300	20231113	18.64	17300	-29.36	20240307	11900	2.69	20240423	18160	-32.71	20230717	10300	18.64	20231113	2.72	N	217190	500	43 억	194027	N	N	N	N
10	20240530	161011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	-470	5	-3.72	816480410	66532	200.79	12640	12640	12030	16440	8860	12650	12272.00	2.17	2821	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1068	28.66	2.51	12	0.76	425.00	4857.00	18160	20230717	-32.93	10300	20231113	18.25	17300	-29.60	20240307	11900	2.35	20240423	18160	-32.93	20230717	10300	18.25	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
11	20240530	151013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-530	5	-4.19	776260390	63227	190.82	12640	12640	12030	16440	8860	12650	12277.36	2.17	2372	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1063	28.52	2.50	12	0.72	425.00	4857.00	18160	20230717	-33.26	10300	20231113	17.67	17300	-29.94	20240307	11900	1.85	20240423	18160	-33.26	20230717	10300	17.67	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
12	20240530	141012	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	-460	5	-3.64	450925890	36463	110.04	12640	12640	12180	16440	8860	12650	12366.67	2.17	-3686	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1069	28.68	2.51	12	0.42	425.00	4857.00	18160	20230717	-32.87	10300	20231113	18.35	17300	-29.54	20240307	11900	2.44	20240423	18160	-32.87	20230717	10300	18.35	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
13	20240530	131014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12490	-160	5	-1.26	291303340	23482	70.87	12640	12640	12330	16440	8860	12650	12405.39	2.17	-2444	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1095	29.39	2.57	12	0.27	425.00	4857.00	18160	20230717	-31.22	10300	20231113	21.26	17300	-27.80	20240307	11900	4.96	20240423	18160	-31.22	20230717	10300	21.26	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
14	20240530	121011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12450	-200	5	-1.58	228240160	18412	55.57	12640	12640	12330	16440	8860	12650	12396.27	2.17	-3873	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1092	29.29	2.56	12	0.21	425.00	4857.00	18160	20230717	-31.44	10300	20231113	20.87	17300	-28.03	20240307	11900	4.62	20240423	18160	-31.44	20230717	10300	20.87	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
15	20240530	111013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	-280	5	-2.21	178634140	14408	43.48	12640	12640	12330	16440	8860	12650	12398.26	2.17	-3025	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1085	29.11	2.55	12	0.16	425.00	4857.00	18160	20230717	-31.88	10300	20231113	20.10	17300	-28.50	20240307	11900	3.95	20240423	18160	-31.88	20230717	10300	20.10	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
16	20240530	101016	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-250	5	-1.98	77479230	6225	18.79	12640	12640	12350	16440	8860	12650	12446.46	2.17	-2297	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1087	29.18	2.55	12	0.07	425.00	4857.00	18160	20230717	-31.72	10300	20231113	20.39	17300	-28.32	20240307	11900	4.20	20240423	18160	-31.72	20230717	10300	20.39	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
17	20240530	091012	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12630	-20	5	-0.16	5447450	434	1.31	12640	12640	12400	16440	8860	12650	12551.73	2.17	-76	13063	12856	12623	12416	12183	12740	12300	44	3790	500	9100	10	1	8769174	1108	29.72	2.60	12	0.00	425.00	4857.00	18160	20230717	-30.45	10300	20231113	22.62	17300	-26.99	20240307	11900	6.13	20240423	18160	-30.45	20230717	10300	22.62	20231113	2.68	N	217190	500	43 억	189998	N	N	N	N
18	20240529	161005	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	-40	5	-0.32	417310140	33134	102.70	12830	12830	12390	16490	8890	12690	12594.60	2.09	1567	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1109	29.76	2.60	12	0.38	425.00	4857.00	18160	20230717	-30.34	10300	20231113	22.82	17300	-26.88	20240307	11900	6.30	20240423	18160	-30.34	20230717	10300	22.82	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
19	20240529	151004	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12640	-50	5	-0.39	403369500	32031	99.28	12830	12830	12390	16490	8890	12690	12593.10	2.09	2225	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1108	29.74	2.60	12	0.37	425.00	4857.00	18160	20230717	-30.40	10300	20231113	22.72	17300	-26.94	20240307	11900	6.22	20240423	18160	-30.40	20230717	10300	22.72	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
20	20240529	141005	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12510	-180	5	-1.42	350829470	27846	86.31	12830	12830	12390	16490	8890	12690	12598.92	2.09	2864	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1097	29.44	2.58	12	0.32	425.00	4857.00	18160	20230717	-31.11	10300	20231113	21.46	17300	-27.69	20240307	11900	5.13	20240423	18160	-31.11	20230717	10300	21.46	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
21	20240529	131007	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12580	-110	5	-0.87	259826890	20547	63.68	12830	12830	12550	16490	8890	12690	12645.49	2.09	2633	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1103	29.60	2.59	12	0.23	425.00	4857.00	18160	20230717	-30.73	10300	20231113	22.14	17300	-27.28	20240307	11900	5.71	20240423	18160	-30.73	20230717	10300	22.14	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
22	20240529	121007	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	-90	5	-0.71	144677970	11397	35.32	12830	12830	12600	16490	8890	12690	12694.39	2.09	-1901	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1105	29.65	2.59	12	0.13	425.00	4857.00	18160	20230717	-30.62	10300	20231113	22.33	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	10300	22.33	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
23	20240529	111006	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-30	5	-0.24	110253540	8670	26.87	12830	12830	12630	16490	8890	12690	12716.67	2.09	-512	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1110	29.79	2.61	12	0.10	425.00	4857.00	18160	20230717	-30.29	10300	20231113	22.91	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	10300	22.91	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
24	20240529	101001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	10	2	0.08	68786510	5398	16.73	12830	12830	12670	16490	8890	12690	12742.96	2.09	-1539	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1114	29.88	2.61	12	0.06	425.00	4857.00	18160	20230717	-30.07	10300	20231113	23.30	17300	-26.59	20240307	11900	6.72	20240423	18160	-30.07	20230717	10300	23.30	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
25	20240529	091001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12770	80	2	0.63	5477720	431	1.34	12830	12830	12680	16490	8890	12690	12709.33	2.09	-331	13056	12872	12706	12522	12356	12965	12615	44	3800	500	9130	10	1	8769174	1120	30.05	2.63	12	0.00	425.00	4857.00	18160	20230717	-29.68	10300	20231113	23.98	17300	-26.18	20240307	11900	7.31	20240423	18160	-29.68	20230717	10300	23.98	20231113	2.76	N	217190	500	43 억	183416	N	N	N	N
26	20240528	160957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12690	100	2	0.79	410794580	32260	68.31	12590	12890	12540	16360	8820	12590	12733.87	2.10	-116	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1113	29.86	2.61	12	0.37	425.00	4857.00	18160	20230717	-30.12	10300	20231113	23.20	17300	-26.65	20240307	11900	6.64	20240423	18160	-30.12	20230717	10300	23.20	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
27	20240528	151000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12670	80	2	0.64	403227100	31663	67.05	12590	12890	12540	16360	8820	12590	12734.96	2.10	29	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1111	29.81	2.61	12	0.36	425.00	4857.00	18160	20230717	-30.23	10300	20231113	23.01	17300	-26.76	20240307	11900	6.47	20240423	18160	-30.23	20230717	10300	23.01	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
28	20240528	141002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	60	2	0.48	361527060	28357	60.05	12590	12890	12540	16360	8820	12590	12749.13	2.10	-21	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1109	29.76	2.60	12	0.32	425.00	4857.00	18160	20230717	-30.34	10300	20231113	22.82	17300	-26.88	20240307	11900	6.30	20240423	18160	-30.34	20230717	10300	22.82	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
29	20240528	130957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12640	50	2	0.40	317217390	24855	52.63	12590	12890	12540	16360	8820	12590	12762.72	2.10	-836	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1108	29.74	2.60	12	0.28	425.00	4857.00	18160	20230717	-30.40	10300	20231113	22.72	17300	-26.94	20240307	11900	6.22	20240423	18160	-30.40	20230717	10300	22.72	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
30	20240528	120958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12770	180	2	1.43	276569240	21650	45.85	12590	12890	12540	16360	8820	12590	12774.56	2.10	-788	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1120	30.05	2.63	12	0.25	425.00	4857.00	18160	20230717	-29.68	10300	20231113	23.98	17300	-26.18	20240307	11900	7.31	20240423	18160	-29.68	20230717	10300	23.98	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
31	20240528	110943	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12820	230	2	1.83	219856890	17218	36.46	12590	12890	12540	16360	8820	12590	12769.01	2.10	220	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1124	30.16	2.64	12	0.20	425.00	4857.00	18160	20230717	-29.41	10300	20231113	24.47	17300	-25.90	20240307	11900	7.73	20240423	18160	-29.41	20230717	10300	24.47	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
32	20240528	100959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12730	140	2	1.11	139139830	10922	23.13	12590	12820	12540	16360	8820	12590	12739.41	2.10	897	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1116	29.95	2.62	12	0.12	425.00	4857.00	18160	20230717	-29.90	10300	20231113	23.59	17300	-26.42	20240307	11900	6.97	20240423	18160	-29.90	20230717	10300	23.59	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
33	20240528	091001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12800	210	2	1.67	20782400	1636	3.46	12590	12800	12540	16360	8820	12590	12703.18	2.10	390	12956	12772	12586	12402	12216	12680	12310	44	3770	500	9060	10	1	8769174	1122	30.12	2.64	12	0.02	425.00	4857.00	18160	20230717	-29.52	10300	20231113	24.27	17300	-26.01	20240307	11900	7.56	20240423	18160	-29.52	20230717	10300	24.27	20231113	2.70	N	217190	500	43 억	183917	N	N	N	N
34	20240527	160945	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12590	-140	5	-1.10	591070520	47220	113.87	12740	12770	12400	16540	8920	12730	12517.38	2.11	-3169	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1104	29.62	2.59	12	0.54	425.00	4857.00	18160	20230717	-30.67	10100	20230518	24.65	17300	-27.23	20240307	11900	5.80	20240423	18160	-30.67	20230717	10300	22.23	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
35	20240527	151000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12570	-160	5	-1.26	578017010	46179	111.36	12740	12770	12400	16540	8920	12730	12516.88	2.11	-3610	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1102	29.58	2.59	12	0.53	425.00	4857.00	18160	20230717	-30.78	10100	20230518	24.46	17300	-27.34	20240307	11900	5.63	20240423	18160	-30.78	20230717	10300	22.04	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
36	20240527	140957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12470	-260	5	-2.04	513747100	41049	98.98	12740	12770	12400	16540	8920	12730	12515.46	2.11	-5296	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1094	29.34	2.57	12	0.47	425.00	4857.00	18160	20230717	-31.33	10100	20230518	23.47	17300	-27.92	20240307	11900	4.79	20240423	18160	-31.33	20230717	10300	21.07	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
37	20240527	130957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	-190	5	-1.49	370521650	29533	71.22	12740	12770	12450	16540	8920	12730	12546.02	2.11	-2478	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1100	29.51	2.58	12	0.34	425.00	4857.00	18160	20230717	-30.95	10100	20230518	24.16	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	10300	21.75	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
38	20240527	120957	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	-210	5	-1.65	343668060	27387	66.04	12740	12770	12450	16540	8920	12730	12548.58	2.11	-2436	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1098	29.46	2.58	12	0.31	425.00	4857.00	18160	20230717	-31.06	10100	20230518	23.96	17300	-27.63	20240307	11900	5.21	20240423	18160	-31.06	20230717	10300	21.55	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
39	20240527	110956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12570	-160	5	-1.26	273518510	21778	52.52	12740	12770	12450	16540	8920	12730	12559.40	2.11	-500	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1102	29.58	2.59	12	0.25	425.00	4857.00	18160	20230717	-30.78	10100	20230518	24.46	17300	-27.34	20240307	11900	5.63	20240423	18160	-30.78	20230717	10300	22.04	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
40	20240527	100955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12630	-100	5	-0.79	135750060	10757	25.94	12740	12770	12500	16540	8920	12730	12619.70	2.11	2531	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1108	29.72	2.60	12	0.12	425.00	4857.00	18160	20230717	-30.45	10100	20230518	25.05	17300	-26.99	20240307	11900	6.13	20240423	18160	-30.45	20230717	10300	22.62	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
41	20240527	090956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	-20	5	-0.16	18176560	1434	3.46	12740	12770	12590	16540	8920	12730	12675.43	2.11	90	13050	12890	12670	12510	12290	12970	12590	44	3810	500	9160	10	1	8769174	1115	29.91	2.62	12	0.02	425.00	4857.00	18160	20230717	-30.01	10100	20230518	25.84	17300	-26.53	20240307	11900	6.81	20240423	18160	-30.01	20230717	10300	23.40	20231113	2.70	N	217190	500	43 억	184754	N	N	N	N
42	20240524	160902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12730	-120	5	-0.93	521954440	41396	99.27	12660	12830	12450	16700	9000	12850	12608.78	2.12	-2179	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1116	29.95	2.62	12	0.47	425.00	4857.00	18160	20230717	-29.90	10010	20230517	27.17	17300	-26.42	20240307	11900	6.97	20240423	18160	-29.90	20230717	10300	23.59	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
43	20240524	150903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	-310	5	-2.41	494609570	39222	94.06	12660	12830	12450	16700	9000	12850	12610.50	2.12	-2573	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1100	29.51	2.58	12	0.45	425.00	4857.00	18160	20230717	-30.95	10010	20230517	25.27	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	10300	21.75	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
44	20240524	140909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12810	-40	5	-0.31	393072360	31203	74.83	12660	12830	12450	16700	9000	12850	12597.24	2.12	-2367	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1123	30.14	2.64	12	0.36	425.00	4857.00	18160	20230717	-29.46	10010	20230517	27.97	17300	-25.95	20240307	11900	7.65	20240423	18160	-29.46	20230717	10300	24.37	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
45	20240524	130904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12690	-160	5	-1.25	352180000	28002	67.15	12660	12750	12450	16700	9000	12850	12576.93	2.12	-2436	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1113	29.86	2.61	12	0.32	425.00	4857.00	18160	20230717	-30.12	10010	20230517	26.77	17300	-26.65	20240307	11900	6.64	20240423	18160	-30.12	20230717	10300	23.20	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
46	20240524	120906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12640	-210	5	-1.63	327748230	26067	62.51	12660	12750	12450	16700	9000	12850	12573.27	2.12	-2198	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1108	29.74	2.60	12	0.30	425.00	4857.00	18160	20230717	-30.40	10010	20230517	26.27	17300	-26.94	20240307	11900	6.22	20240423	18160	-30.40	20230717	10300	22.72	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
47	20240524	110903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-190	5	-1.48	304223550	24207	58.05	12660	12730	12450	16700	9000	12850	12567.55	2.12	-2344	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1110	29.79	2.61	12	0.28	425.00	4857.00	18160	20230717	-30.29	10010	20230517	26.47	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	10300	22.91	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
48	20240524	100910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	-200	5	-1.56	278437010	22170	53.17	12660	12700	12450	16700	9000	12850	12559.14	2.12	-2741	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1109	29.76	2.60	12	0.25	425.00	4857.00	18160	20230717	-30.34	10010	20230517	26.37	17300	-26.88	20240307	11900	6.30	20240423	18160	-30.34	20230717	10300	22.82	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
49	20240524	090904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	-150	5	-1.17	33779770	2672	6.41	12660	12700	12530	16700	9000	12850	12641.90	2.12	809	13210	13030	12840	12660	12470	12935	12565	44	3850	500	9250	10	1	8769174	1114	29.88	2.61	12	0.03	425.00	4857.00	18160	20230717	-30.07	10010	20230517	26.87	17300	-26.59	20240307	11900	6.72	20240423	18160	-30.07	20230717	10300	23.30	20231113	2.65	N	217190	500	43 억	185470	N	N	N	N
50	20240523	160901	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12850	-40	5	-0.31	533265560	41675	211.04	12990	13020	12650	16750	9030	12890	12795.80	2.05	5113	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1127	30.24	2.65	12	0.48	425.00	4857.00	18160	20230717	-29.24	10010	20230516	28.37	17300	-25.72	20240307	11900	7.98	20240423	18160	-29.24	20230717	10300	24.76	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
51	20240523	150905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	-190	5	-1.47	511812900	39989	202.51	12990	13020	12650	16750	9030	12890	12798.84	2.05	4916	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1114	29.88	2.61	12	0.46	425.00	4857.00	18160	20230717	-30.07	10010	20230516	26.87	17300	-26.59	20240307	11900	6.72	20240423	18160	-30.07	20230717	10300	23.30	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
52	20240523	140908	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12770	-120	5	-0.93	306022070	23806	120.56	12990	13020	12720	16750	9030	12890	12854.83	2.05	861	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1120	30.05	2.63	12	0.27	425.00	4857.00	18160	20230717	-29.68	10010	20230516	27.57	17300	-26.18	20240307	11900	7.31	20240423	18160	-29.68	20230717	10300	23.98	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
53	20240523	130907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12860	-30	5	-0.23	191565180	14866	75.28	12990	13020	12750	16750	9030	12890	12886.13	2.05	-179	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1128	30.26	2.65	12	0.17	425.00	4857.00	18160	20230717	-29.19	10010	20230516	28.47	17300	-25.66	20240307	11900	8.07	20240423	18160	-29.19	20230717	10300	24.85	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
54	20240523	120902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	-10	5	-0.08	101328470	7847	39.74	12990	13020	12750	16750	9030	12890	12913.02	2.05	-3863	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1129	30.31	2.65	12	0.09	425.00	4857.00	18160	20230717	-29.07	10010	20230516	28.67	17300	-25.55	20240307	11900	8.24	20240423	18160	-29.07	20230717	10300	25.05	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
55	20240523	110900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12930	40	2	0.31	73802180	5715	28.94	12990	13020	12750	16750	9030	12890	12913.77	2.05	-3746	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1134	30.42	2.66	12	0.07	425.00	4857.00	18160	20230717	-28.80	10010	20230516	29.17	17300	-25.26	20240307	11900	8.66	20240423	18160	-28.80	20230717	10300	25.53	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
56	20240523	100903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	-10	5	-0.08	62640610	4850	24.56	12990	13020	12750	16750	9030	12890	12915.59	2.05	-3499	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1129	30.31	2.65	12	0.06	425.00	4857.00	18160	20230717	-29.07	10010	20230516	28.67	17300	-25.55	20240307	11900	8.24	20240423	18160	-29.07	20230717	10300	25.05	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
57	20240523	090907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12790	-100	5	-0.78	19888380	1542	7.81	12990	13010	12790	16750	9030	12890	12897.78	2.05	-1255	13283	13086	12933	12736	12583	13010	12660	44	3860	500	9280	10	1	8769174	1122	30.09	2.63	12	0.02	425.00	4857.00	18160	20230717	-29.57	10010	20230516	27.77	17300	-26.07	20240307	11900	7.48	20240423	18160	-29.57	20230717	10300	24.17	20231113	2.62	N	217190	500	43 억	180027	N	N	N	N
58	20240522	160853	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12890	0	3	0.00	256310450	19746	76.41	13000	13130	12780	16750	9030	12890	12980.37	2.14	-7363	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1130	30.33	2.65	12	0.23	425.00	4857.00	18160	20230717	-29.02	9340	20230515	38.01	17300	-25.49	20240307	11900	8.32	20240423	18160	-29.02	20230717	10300	25.15	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
59	20240522	150859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12870	-20	5	-0.16	251376570	19363	74.93	13000	13130	12780	16750	9030	12890	12982.32	2.14	-7180	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1129	30.28	2.65	12	0.22	425.00	4857.00	18160	20230717	-29.13	9340	20230515	37.79	17300	-25.61	20240307	11900	8.15	20240423	18160	-29.13	20230717	10300	24.95	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
60	20240522	140900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12950	60	2	0.47	213794320	16443	63.63	13000	13130	12800	16750	9030	12890	13002.15	2.14	-6330	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1136	30.47	2.67	12	0.19	425.00	4857.00	18160	20230717	-28.69	9340	20230515	38.65	17300	-25.14	20240307	11900	8.82	20240423	18160	-28.69	20230717	10300	25.73	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
61	20240522	130859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13070	180	2	1.40	148235730	11413	44.16	13000	13130	12800	16750	9030	12890	12988.32	2.14	-3954	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1146	30.75	2.69	12	0.13	425.00	4857.00	18160	20230717	-28.03	9340	20230515	39.94	17300	-24.45	20240307	11900	9.83	20240423	18160	-28.03	20230717	10300	26.89	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
62	20240522	121007	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13100	210	2	1.63	124641760	9613	37.20	13000	13110	12800	16750	9030	12890	12965.96	2.14	-3099	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1149	30.82	2.70	12	0.11	425.00	4857.00	18160	20230717	-27.86	9340	20230515	40.26	17300	-24.28	20240307	11900	10.08	20240423	18160	-27.86	20230717	10300	27.18	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
63	20240522	110903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13010	120	2	0.93	112611130	8694	33.64	13000	13100	12800	16750	9030	12890	12952.74	2.14	-2835	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1141	30.61	2.68	12	0.10	425.00	4857.00	18160	20230717	-28.36	9340	20230515	39.29	17300	-24.80	20240307	11900	9.33	20240423	18160	-28.36	20230717	10300	26.31	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
64	20240522	100859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12930	40	2	0.31	68500080	5312	20.56	13000	13020	12800	16750	9030	12890	12895.35	2.14	-1271	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1134	30.42	2.66	12	0.06	425.00	4857.00	18160	20230717	-28.80	9340	20230515	38.44	17300	-25.26	20240307	11900	8.66	20240423	18160	-28.80	20230717	10300	25.53	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
65	20240522	090901	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12990	100	2	0.78	7093020	553	2.14	13000	13000	12800	16750	9030	12890	12826.44	2.14	21	13590	13240	13000	12650	12410	13415	12825	44	3860	500	9280	10	1	8769174	1139	30.56	2.67	12	0.01	425.00	4857.00	18160	20230717	-28.47	9340	20230515	39.08	17300	-24.91	20240307	11900	9.16	20240423	18160	-28.47	20230717	10300	26.12	20231113	2.59	N	217190	500	43 억	187390	N	N	N	N
66	20240521	160847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12890	90	2	0.70	333426640	25842	96.31	12800	13350	12760	16640	8960	12800	12902.51	2.11	2248	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1130	30.33	2.65	12	0.29	425.00	4857.00	18160	20230717	-29.02	9340	20230515	38.01	17300	-25.49	20240307	11900	8.32	20240423	18160	-29.02	20230717	10300	25.15	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
67	20240521	150857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12910	110	2	0.86	315664110	24464	91.18	12800	13350	12760	16640	8960	12800	12903.21	2.11	1977	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1132	30.38	2.66	12	0.28	425.00	4857.00	18160	20230717	-28.91	9340	20230515	38.22	17300	-25.38	20240307	11900	8.49	20240423	18160	-28.91	20230717	10300	25.34	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
68	20240521	140857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12910	110	2	0.86	287746800	22306	83.14	12800	13350	12760	16640	8960	12800	12899.97	2.11	2236	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1132	30.38	2.66	12	0.25	425.00	4857.00	18160	20230717	-28.91	9340	20230515	38.22	17300	-25.38	20240307	11900	8.49	20240423	18160	-28.91	20230717	10300	25.34	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
69	20240521	130855	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12950	150	2	1.17	255978430	19846	73.97	12800	13350	12760	16640	8960	12800	12898.24	2.11	2145	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1136	30.47	2.67	12	0.23	425.00	4857.00	18160	20230717	-28.69	9340	20230515	38.65	17300	-25.14	20240307	11900	8.82	20240423	18160	-28.69	20230717	10300	25.73	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
70	20240521	120854	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12890	90	2	0.70	238258100	18479	68.87	12800	13350	12760	16640	8960	12800	12893.45	2.11	1249	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1130	30.33	2.65	12	0.21	425.00	4857.00	18160	20230717	-29.02	9340	20230515	38.01	17300	-25.49	20240307	11900	8.32	20240423	18160	-29.02	20230717	10300	25.15	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
71	20240521	110854	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12990	190	2	1.48	215762880	16739	62.39	12800	13350	12760	16640	8960	12800	12889.83	2.11	1079	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1139	30.56	2.67	12	0.19	425.00	4857.00	18160	20230717	-28.47	9340	20230515	39.08	17300	-24.91	20240307	11900	9.16	20240423	18160	-28.47	20230717	10300	26.12	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
72	20240521	100855	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12800	0	3	0.00	158538070	12315	45.90	12800	13350	12760	16640	8960	12800	12873.57	2.11	-76	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1122	30.12	2.64	12	0.14	425.00	4857.00	18160	20230717	-29.52	9340	20230515	37.04	17300	-26.01	20240307	11900	7.56	20240423	18160	-29.52	20230717	10300	24.27	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
73	20240521	090852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	80	2	0.62	17632140	1359	5.07	12800	13350	12800	16640	8960	12800	12974.35	2.11	-116	13193	12996	12813	12616	12433	12905	12525	44	3840	500	9210	10	1	8769174	1129	30.31	2.65	12	0.02	425.00	4857.00	18160	20230717	-29.07	9340	20230515	37.90	17300	-25.55	20240307	11900	8.24	20240423	18160	-29.07	20230717	10300	25.05	20231113	2.47	N	217190	500	43 억	184639	N	N	N	N
74	20240517	160857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13030	-310	5	-2.32	656700140	50598	35.31	13280	13280	12800	17340	9340	13340	12976.50	2.30	-10930	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1143	30.66	2.68	12	0.58	425.00	4857.00	18160	20230717	-28.25	9110	20230510	43.03	17300	-24.68	20240307	11900	9.50	20240423	18160	-28.25	20230717	10010	30.17	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
75	20240517	150900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13010	-330	5	-2.47	613700910	47293	33.01	13280	13280	12800	17340	9340	13340	12976.55	2.30	-9933	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1141	30.61	2.68	12	0.54	425.00	4857.00	18160	20230717	-28.36	9110	20230510	42.81	17300	-24.80	20240307	11900	9.33	20240423	18160	-28.36	20230717	10010	29.97	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
76	20240517	140852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12960	-380	5	-2.85	564172540	43465	30.34	13280	13280	12800	17340	9340	13340	12979.91	2.30	-8520	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1136	30.49	2.67	12	0.50	425.00	4857.00	18160	20230717	-28.63	9110	20230510	42.26	17300	-25.09	20240307	11900	8.91	20240423	18160	-28.63	20230717	10010	29.47	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
77	20240517	130845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13040	-300	5	-2.25	527027140	40595	28.33	13280	13280	12800	17340	9340	13340	12982.55	2.30	-7679	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1144	30.68	2.68	12	0.46	425.00	4857.00	18160	20230717	-28.19	9110	20230510	43.14	17300	-24.62	20240307	11900	9.58	20240423	18160	-28.19	20230717	10010	30.27	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
78	20240517	120846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	-460	5	-3.45	486045290	37447	26.13	13280	13280	12800	17340	9340	13340	12979.53	2.30	-5818	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1129	30.31	2.65	12	0.43	425.00	4857.00	18160	20230717	-29.07	9110	20230510	41.38	17300	-25.55	20240307	11900	8.24	20240423	18160	-29.07	20230717	10010	28.67	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
79	20240517	110846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12840	-500	5	-3.75	467882540	36036	25.15	13280	13280	12800	17340	9340	13340	12983.73	2.30	-5696	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1126	30.21	2.64	12	0.41	425.00	4857.00	18160	20230717	-29.30	9110	20230510	40.94	17300	-25.78	20240307	11900	7.90	20240423	18160	-29.30	20230717	10010	28.27	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
80	20240517	100842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13110	-230	5	-1.72	290882620	22352	15.60	13280	13280	12850	17340	9340	13340	13013.69	2.30	-4761	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1150	30.85	2.70	12	0.25	425.00	4857.00	18160	20230717	-27.81	9110	20230510	43.91	17300	-24.22	20240307	11900	10.17	20240423	18160	-27.81	20230717	10010	30.97	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
81	20240517	090847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13090	-250	5	-1.87	64123470	4882	3.41	13280	13280	13070	17340	9340	13340	13134.59	2.30	-845	14040	13690	13120	12770	12200	13865	12945	44	4000	500	9600	10	1	8769174	1148	30.80	2.70	12	0.06	425.00	4857.00	18160	20230717	-27.92	9110	20230510	43.69	17300	-24.34	20240307	11900	10.00	20240423	18160	-27.92	20230717	10010	30.77	20230517	2.27	N	217190	500	43 억	201259	N	N	N	N
82	20240516	160838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13340	970	2	7.84	1876607150	142788	354.23	12710	13470	12550	16080	8660	12370	13142.61	1.89	36930	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1170	31.39	2.75	12	1.63	425.00	4857.00	18160	20230717	-26.54	9000	20230509	48.22	17300	-22.89	20240307	11900	12.10	20240423	18160	-26.54	20230717	10010	33.27	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
83	20240516	150838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	870	2	7.03	1817233300	138334	343.18	12710	13470	12550	16080	8660	12370	13136.56	1.89	36066	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1161	31.15	2.73	12	1.58	425.00	4857.00	18160	20230717	-27.09	9000	20230509	47.11	17300	-23.47	20240307	11900	11.26	20240423	18160	-27.09	20230717	10010	32.27	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
84	20240516	140843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13370	1000	2	8.08	1671228100	127352	315.94	12710	13470	12550	16080	8660	12370	13122.90	1.89	32286	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1172	31.46	2.75	12	1.45	425.00	4857.00	18160	20230717	-26.38	9000	20230509	48.56	17300	-22.72	20240307	11900	12.35	20240423	18160	-26.38	20230717	10010	33.57	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
85	20240516	130839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13250	880	2	7.11	1418744740	108430	269.00	12710	13390	12550	16080	8660	12370	13084.43	1.89	24471	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1162	31.18	2.73	12	1.24	425.00	4857.00	18160	20230717	-27.04	9000	20230509	47.22	17300	-23.41	20240307	11900	11.34	20240423	18160	-27.04	20230717	10010	32.37	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
86	20240516	120836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	860	2	6.95	952912640	73270	181.77	12710	13240	12550	16080	8660	12370	13005.50	1.89	10628	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1160	31.13	2.72	12	0.84	425.00	4857.00	18160	20230717	-27.15	9000	20230509	47.00	17300	-23.53	20240307	11900	11.18	20240423	18160	-27.15	20230717	10010	32.17	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
87	20240516	110835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13040	670	2	5.42	700289780	54072	134.14	12710	13180	12550	16080	8660	12370	12951.06	1.89	9889	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1144	30.68	2.68	12	0.62	425.00	4857.00	18160	20230717	-28.19	9000	20230509	44.89	17300	-24.62	20240307	11900	9.58	20240423	18160	-28.19	20230717	10010	30.27	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
88	20240516	100839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13050	680	2	5.50	564541460	43698	108.41	12710	13180	12550	16080	8660	12370	12919.16	1.89	9896	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1144	30.71	2.69	12	0.50	425.00	4857.00	18160	20230717	-28.14	9000	20230509	45.00	17300	-24.57	20240307	11900	9.66	20240423	18160	-28.14	20230717	10010	30.37	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
89	20240516	090838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	510	2	4.12	189648040	14705	36.48	12710	13180	12550	16080	8660	12370	12896.84	1.89	1907	12576	12472	12276	12172	11976	12525	12225	44	3710	500	8900	10	1	8769174	1129	30.31	2.65	12	0.17	425.00	4857.00	18160	20230717	-29.07	9000	20230509	43.11	17300	-25.55	20240307	11900	8.24	20240423	18160	-29.07	20230717	10010	28.67	20230516	2.29	N	217190	500	43 억	165388	N	N	N	N
90	20240514	160848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	230	2	1.89	435921080	35485	72.71	12150	12380	12080	15780	8500	12140	12279.29	1.83	6043	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1085	29.11	2.55	12	0.40	425.00	4857.00	18160	20230717	-31.88	9000	20230509	37.44	17300	-28.50	20240307	11900	3.95	20240423	18160	-31.88	20230717	9340	32.44	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
91	20240514	150850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12380	240	2	1.98	393610380	32064	65.70	12150	12380	12080	15780	8500	12140	12275.77	1.83	6222	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1086	29.13	2.55	12	0.37	425.00	4857.00	18160	20230717	-31.83	9000	20230509	37.56	17300	-28.44	20240307	11900	4.03	20240423	18160	-31.83	20230717	9340	32.55	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
92	20240514	140849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12360	220	2	1.81	349527380	28500	58.40	12150	12380	12080	15780	8500	12140	12264.12	1.83	5827	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1084	29.08	2.54	12	0.33	425.00	4857.00	18160	20230717	-31.94	9000	20230509	37.33	17300	-28.55	20240307	11900	3.87	20240423	18160	-31.94	20230717	9340	32.33	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
93	20240514	130850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12230	90	2	0.74	237614920	19392	39.74	12150	12380	12080	15780	8500	12140	12253.24	1.83	574	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1072	28.78	2.52	12	0.22	425.00	4857.00	18160	20230717	-32.65	9000	20230509	35.89	17300	-29.31	20240307	11900	2.77	20240423	18160	-32.65	20230717	9340	30.94	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
94	20240514	120847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12240	100	2	0.82	192204730	15677	32.12	12150	12380	12080	15780	8500	12140	12260.30	1.83	2324	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1073	28.80	2.52	12	0.18	425.00	4857.00	18160	20230717	-32.60	9000	20230509	36.00	17300	-29.25	20240307	11900	2.86	20240423	18160	-32.60	20230717	9340	31.05	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
95	20240514	110848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12320	180	2	1.48	150830490	12299	25.20	12150	12380	12080	15780	8500	12140	12263.64	1.83	4909	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1080	28.99	2.54	12	0.14	425.00	4857.00	18160	20230717	-32.16	9000	20230509	36.89	17300	-28.79	20240307	11900	3.53	20240423	18160	-32.16	20230717	9340	31.91	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
96	20240514	100846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	200	2	1.65	123742090	10101	20.70	12150	12380	12080	15780	8500	12140	12250.48	1.83	4697	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1082	29.04	2.54	12	0.12	425.00	4857.00	18160	20230717	-32.05	9000	20230509	37.11	17300	-28.67	20240307	11900	3.70	20240423	18160	-32.05	20230717	9340	32.12	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
97	20240514	090847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12210	70	2	0.58	6173360	509	1.04	12150	12230	12080	15780	8500	12140	12128.41	1.83	115	12620	12380	12250	12010	11880	12315	11945	44	3640	500	8740	10	1	8769174	1071	28.73	2.51	12	0.01	425.00	4857.00	18160	20230717	-32.76	9000	20230509	35.67	17300	-29.42	20240307	11900	2.61	20240423	18160	-32.76	20230717	9340	30.73	20230515	2.27	N	217190	500	43 억	160440	N	N	N	N
98	20240513	160845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12140	-350	5	-2.80	593827410	48646	101.82	12490	12490	12120	16230	8750	12490	12207.23	1.76	4203	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1065	28.56	2.50	12	0.55	425.00	4857.00	18160	20230717	-33.15	9000	20230509	34.89	17300	-29.83	20240307	11900	2.02	20240423	18160	-33.15	20230717	9340	29.98	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
99	20240513	150849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12170	-320	5	-2.56	570557810	46730	97.81	12490	12490	12140	16230	8750	12490	12209.67	1.76	4174	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1067	28.64	2.51	12	0.53	425.00	4857.00	18160	20230717	-32.98	9000	20230509	35.22	17300	-29.65	20240307	11900	2.27	20240423	18160	-32.98	20230717	9340	30.30	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
100	20240513	140848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12170	-320	5	-2.56	477512670	39083	81.80	12490	12490	12150	16230	8750	12490	12217.91	1.76	3151	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1067	28.64	2.51	12	0.45	425.00	4857.00	18160	20230717	-32.98	9000	20230509	35.22	17300	-29.65	20240307	11900	2.27	20240423	18160	-32.98	20230717	9340	30.30	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
101	20240513	130842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12220	-270	5	-2.16	316581450	25884	54.18	12490	12490	12150	16230	8750	12490	12230.78	1.76	-699	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1072	28.75	2.52	12	0.30	425.00	4857.00	18160	20230717	-32.71	9000	20230509	35.78	17300	-29.36	20240307	11900	2.69	20240423	18160	-32.71	20230717	9340	30.84	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
102	20240513	120846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12230	-260	5	-2.08	208939180	17074	35.74	12490	12490	12150	16230	8750	12490	12237.27	1.76	-2153	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1072	28.78	2.52	12	0.19	425.00	4857.00	18160	20230717	-32.65	9000	20230509	35.89	17300	-29.31	20240307	11900	2.77	20240423	18160	-32.65	20230717	9340	30.94	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
103	20240513	110845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	-300	5	-2.40	154193150	12590	26.35	12490	12490	12180	16230	8750	12490	12247.27	1.76	-2197	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1069	28.68	2.51	12	0.14	425.00	4857.00	18160	20230717	-32.87	9000	20230509	35.44	17300	-29.54	20240307	11900	2.44	20240423	18160	-32.87	20230717	9340	30.51	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
104	20240513	100844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12310	-180	5	-1.44	50348280	4093	8.57	12490	12490	12230	16230	8750	12490	12301.07	1.76	-859	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1079	28.96	2.53	12	0.05	425.00	4857.00	18160	20230717	-32.21	9000	20230509	36.78	17300	-28.84	20240307	11900	3.45	20240423	18160	-32.21	20230717	9340	31.80	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
105	20240513	090848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	-120	5	-0.96	7410340	597	1.25	12490	12490	12370	16230	8750	12490	12412.63	1.76	-260	13090	12790	12450	12150	11810	12620	11980	44	3740	500	8990	10	1	8769174	1085	29.11	2.55	12	0.01	425.00	4857.00	18160	20230717	-31.88	9000	20230509	37.44	17300	-28.50	20240307	11900	3.95	20240423	18160	-31.88	20230717	9340	32.44	20230515	2.23	N	217190	500	43 억	154700	N	N	N	N
106	20240510	160820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12490	-200	5	-1.58	590932800	47776	199.53	12710	12750	12110	16490	8890	12690	12368.80	1.84	-7170	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1095	29.39	2.57	12	0.54	425.00	4857.00	18160	20230717	-31.22	9000	20230509	38.78	17300	-27.80	20240307	11900	4.96	20240423	18160	-31.22	20230717	9110	37.10	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
107	20240510	150829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-290	5	-2.29	584336440	47246	197.32	12710	12750	12110	16490	8890	12690	12367.96	1.84	-6900	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1087	29.18	2.55	12	0.54	425.00	4857.00	18160	20230717	-31.72	9000	20230509	37.78	17300	-28.32	20240307	11900	4.20	20240423	18160	-31.72	20230717	9110	36.11	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
108	20240510	140830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12280	-410	5	-3.23	515394780	41663	174.00	12710	12750	12110	16490	8890	12690	12370.56	1.84	-5409	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1077	28.89	2.53	12	0.48	425.00	4857.00	18160	20230717	-32.38	9000	20230509	36.44	17300	-29.02	20240307	11900	3.19	20240423	18160	-32.38	20230717	9110	34.80	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
109	20240510	130823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12260	-430	5	-3.39	469550100	37937	158.44	12710	12750	12110	16490	8890	12690	12377.10	1.84	-5224	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1075	28.85	2.52	12	0.43	425.00	4857.00	18160	20230717	-32.49	9000	20230509	36.22	17300	-29.13	20240307	11900	3.03	20240423	18160	-32.49	20230717	9110	34.58	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
110	20240510	120818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12270	-420	5	-3.31	445286630	35960	150.18	12710	12750	12110	16490	8890	12690	12382.83	1.84	-4598	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1076	28.87	2.53	12	0.41	425.00	4857.00	18160	20230717	-32.43	9000	20230509	36.33	17300	-29.08	20240307	11900	3.11	20240423	18160	-32.43	20230717	9110	34.69	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
111	20240510	110822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	-350	5	-2.76	359677820	28999	121.11	12710	12750	12110	16490	8890	12690	12403.11	1.84	-3061	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1082	29.04	2.54	12	0.33	425.00	4857.00	18160	20230717	-32.05	9000	20230509	37.11	17300	-28.67	20240307	11900	3.70	20240423	18160	-32.05	20230717	9110	35.46	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
112	20240510	100821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12470	-220	5	-1.73	176224570	14012	58.52	12710	12750	12420	16490	8890	12690	12576.69	1.84	-8831	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1094	29.34	2.57	12	0.16	425.00	4857.00	18160	20230717	-31.33	9000	20230509	38.56	17300	-27.92	20240307	11900	4.79	20240423	18160	-31.33	20230717	9110	36.88	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
113	20240510	090823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12620	-70	5	-0.55	1318700	104	0.43	12710	12750	12600	16490	8890	12690	12679.81	1.84	-68	12976	12832	12696	12552	12416	12765	12485	44	3800	500	9130	10	1	8769174	1107	29.69	2.60	12	0.00	425.00	4857.00	18160	20230717	-30.51	9000	20230509	40.22	17300	-27.05	20240307	11900	6.05	20240423	18160	-30.51	20230717	9110	38.53	20230510	2.18	N	217190	500	43 억	161501	N	N	N	N
114	20240509	160839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12690	-150	5	-1.17	303236880	23941	76.13	12840	12840	12560	16690	8990	12840	12666.01	1.97	-11788	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1113	29.86	2.61	12	0.27	425.00	4857.00	18160	20230717	-30.12	9000	20230509	41.00	17300	-26.65	20240307	11900	6.64	20240423	18160	-30.12	20230717	9000	41.00	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
115	20240509	150838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	-240	5	-1.87	294145270	23224	73.85	12840	12840	12560	16690	8990	12840	12665.57	1.97	-11618	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1105	29.65	2.59	12	0.26	425.00	4857.00	18160	20230717	-30.62	9000	20230509	40.00	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	9000	40.00	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
116	20240509	140747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12630	-210	5	-1.64	223028520	17586	55.92	12840	12840	12580	16690	8990	12840	12682.16	1.97	-10680	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1108	29.72	2.60	12	0.20	425.00	4857.00	18160	20230717	-30.45	9000	20230509	40.33	17300	-26.99	20240307	11900	6.13	20240423	18160	-30.45	20230717	9000	40.33	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
117	20240509	130823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12620	-220	5	-1.71	194743610	15347	48.80	12840	12840	12580	16690	8990	12840	12689.36	1.97	-10157	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1107	29.69	2.60	12	0.18	425.00	4857.00	18160	20230717	-30.51	9000	20230509	40.22	17300	-27.05	20240307	11900	6.05	20240423	18160	-30.51	20230717	9000	40.22	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
118	20240509	120823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12680	-160	5	-1.25	184277800	14519	46.17	12840	12840	12580	16690	8990	12840	12692.18	1.97	-9979	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1112	29.84	2.61	12	0.17	425.00	4857.00	18160	20230717	-30.18	9000	20230509	40.89	17300	-26.71	20240307	11900	6.55	20240423	18160	-30.18	20230717	9000	40.89	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
119	20240509	110810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-180	5	-1.40	132793830	10475	33.31	12840	12840	12580	16690	8990	12840	12677.22	1.97	-7261	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1110	29.79	2.61	12	0.12	425.00	4857.00	18160	20230717	-30.29	9000	20230509	40.67	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	9000	40.67	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
120	20240509	100814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-180	5	-1.40	81262920	6393	20.33	12840	12840	12660	16690	8990	12840	12711.23	1.97	-4879	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1110	29.79	2.61	12	0.07	425.00	4857.00	18160	20230717	-30.29	9000	20230509	40.67	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	9000	40.67	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
121	20240509	090810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12830	-10	5	-0.08	808640	63	0.20	12840	12840	12730	16690	8990	12840	12835.56	1.97	-13	13066	12952	12786	12672	12506	13010	12730	44	3850	500	9240	10	1	8769174	1125	30.19	2.64	12	0.00	425.00	4857.00	18160	20230717	-29.35	9000	20230509	42.56	17300	-25.84	20240307	11900	7.82	20240423	18160	-29.35	20230717	9000	42.56	20230509	2.26	N	217190	500	43 억	172949	N	N	N	N
122	20240508	160805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12840	60	2	0.47	400923750	31438	112.45	12750	12900	12620	16610	8950	12780	12752.84	1.92	4338	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1126	30.21	2.64	12	0.36	425.00	4857.00	18160	20230717	-29.30	8850	20230428	45.08	17300	-25.78	20240307	11900	7.90	20240423	18160	-29.30	20230717	9000	42.67	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
123	20240508	150811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12780	0	3	0.00	395793170	31037	111.01	12750	12900	12620	16610	8950	12780	12752.30	1.92	4428	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1121	30.07	2.63	12	0.35	425.00	4857.00	18160	20230717	-29.63	8850	20230428	44.41	17300	-26.13	20240307	11900	7.39	20240423	18160	-29.63	20230717	9000	42.00	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
124	20240508	140804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12830	50	2	0.39	362793800	28463	101.81	12750	12890	12620	16610	8950	12780	12746.15	1.92	4371	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1125	30.19	2.64	12	0.32	425.00	4857.00	18160	20230717	-29.35	8850	20230428	44.97	17300	-25.84	20240307	11900	7.82	20240423	18160	-29.35	20230717	9000	42.56	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
125	20240508	130802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12720	-60	5	-0.47	270915370	21231	75.94	12750	12890	12620	16610	8950	12780	12760.37	1.92	210	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1115	29.93	2.62	12	0.24	425.00	4857.00	18160	20230717	-29.96	8850	20230428	43.73	17300	-26.47	20240307	11900	6.89	20240423	18160	-29.96	20230717	9000	41.33	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
126	20240508	120801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12800	20	2	0.16	222502180	17417	62.30	12750	12890	12620	16610	8950	12780	12775.00	1.92	-140	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1122	30.12	2.64	12	0.20	425.00	4857.00	18160	20230717	-29.52	8850	20230428	44.63	17300	-26.01	20240307	11900	7.56	20240423	18160	-29.52	20230717	9000	42.22	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
127	20240508	110841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12810	30	2	0.23	158779570	12439	44.49	12750	12890	12620	16610	8950	12780	12764.65	1.92	-914	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1123	30.14	2.64	12	0.14	425.00	4857.00	18160	20230717	-29.46	8850	20230428	44.75	17300	-25.95	20240307	11900	7.65	20240423	18160	-29.46	20230717	9000	42.33	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
128	20240508	100811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12720	-60	5	-0.47	59647800	4690	16.78	12750	12850	12620	16610	8950	12780	12718.04	1.92	-1383	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1115	29.93	2.62	12	0.05	425.00	4857.00	18160	20230717	-29.96	8850	20230428	43.73	17300	-26.47	20240307	11900	6.89	20240423	18160	-29.96	20230717	9000	41.33	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
129	20240508	090813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12850	70	2	0.55	2872000	225	0.80	12750	12850	12710	16610	8950	12780	12764.23	1.92	-66	13266	13022	12676	12432	12086	13145	12555	44	3830	500	9200	10	1	8769174	1127	30.24	2.65	12	0.00	425.00	4857.00	18160	20230717	-29.24	8850	20230428	45.20	17300	-25.72	20240307	11900	7.98	20240423	18160	-29.24	20230717	9000	42.78	20230509	2.27	N	217190	500	43 억	168278	N	N	N	N
130	20240503	160828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	-150	5	-1.18	425210520	34000	250.11	12710	12710	12360	16470	8870	12670	12506.19	1.92	-1148	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1098	29.46	2.58	12	0.39	425.00	4857.00	18160	20230717	-31.06	8510	20230427	47.12	17300	-27.63	20240307	11900	5.21	20240423	18160	-31.06	20230717	9000	39.11	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
131	20240503	150828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	-230	5	-1.82	367676140	29371	216.06	12710	12710	12400	16470	8870	12670	12518.34	1.92	-1234	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1091	29.27	2.56	12	0.33	425.00	4857.00	18160	20230717	-31.50	8510	20230427	46.18	17300	-28.09	20240307	11900	4.54	20240423	18160	-31.50	20230717	9000	38.22	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
132	20240503	140828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12530	-140	5	-1.10	193826120	15431	113.51	12710	12710	12470	16470	8870	12670	12560.83	1.92	-1714	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1099	29.48	2.58	12	0.18	425.00	4857.00	18160	20230717	-31.00	8510	20230427	47.24	17300	-27.57	20240307	11900	5.29	20240423	18160	-31.00	20230717	9000	39.22	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
133	20240503	130829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12550	-120	5	-0.95	154255260	12280	90.33	12710	12710	12470	16470	8870	12670	12561.50	1.92	-3217	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1101	29.53	2.58	12	0.14	425.00	4857.00	18160	20230717	-30.89	8510	20230427	47.47	17300	-27.46	20240307	11900	5.46	20240423	18160	-30.89	20230717	9000	39.44	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
134	20240503	120826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12530	-140	5	-1.10	149404950	11894	87.49	12710	12710	12470	16470	8870	12670	12561.37	1.92	-3235	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1099	29.48	2.58	12	0.14	425.00	4857.00	18160	20230717	-31.00	8510	20230427	47.24	17300	-27.57	20240307	11900	5.29	20240423	18160	-31.00	20230717	9000	39.22	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
135	20240503	110825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	-150	5	-1.18	114554920	9114	67.04	12710	12710	12490	16470	8870	12670	12569.12	1.92	-1624	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1098	29.46	2.58	12	0.10	425.00	4857.00	18160	20230717	-31.06	8510	20230427	47.12	17300	-27.63	20240307	11900	5.21	20240423	18160	-31.06	20230717	9000	39.11	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
136	20240503	100822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	-70	5	-0.55	90145030	7179	52.81	12710	12710	12490	16470	8870	12670	12556.77	1.92	-267	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1105	29.65	2.59	12	0.08	425.00	4857.00	18160	20230717	-30.62	8510	20230427	48.06	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	9000	40.00	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
137	20240503	090820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	40	2	0.32	5196190	410	3.02	12710	12710	12650	16470	8870	12670	12673.63	1.92	-82	12923	12796	12583	12456	12243	12860	12520	44	3800	500	9120	10	1	8769174	1115	29.91	2.62	12	0.00	425.00	4857.00	18160	20230717	-30.01	8510	20230427	49.35	17300	-26.53	20240307	11900	6.81	20240423	18160	-30.01	20230717	9000	41.22	20230509	2.29	N	217190	500	43 억	168073	N	N	N	N
138	20240502	160814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12670	80	2	0.64	170830190	13591	60.32	12500	12710	12370	16360	8820	12590	12569.34	1.91	577	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1111	29.81	2.61	12	0.15	425.00	4857.00	18160	20230717	-30.23	8430	20230425	50.30	17300	-26.76	20240307	11900	6.47	20240423	18160	-30.23	20230717	9000	40.78	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N
139	20240502	150820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12620	30	2	0.24	167981740	13365	59.31	12500	12710	12370	16360	8820	12590	12568.76	1.91	570	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1107	29.69	2.60	12	0.15	425.00	4857.00	18160	20230717	-30.51	8430	20230425	49.70	17300	-27.05	20240307	11900	6.05	20240423	18160	-30.51	20230717	9000	40.22	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N
140	20240502	140816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12580	-10	5	-0.08	141918330	11295	50.13	12500	12710	12370	16360	8820	12590	12564.68	1.91	-255	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1103	29.60	2.59	12	0.13	425.00	4857.00	18160	20230717	-30.73	8430	20230425	49.23	17300	-27.28	20240307	11900	5.71	20240423	18160	-30.73	20230717	9000	39.78	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N
141	20240502	130813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	70	2	0.56	134360750	10695	47.46	12500	12710	12370	16360	8820	12590	12562.92	1.91	-497	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1110	29.79	2.61	12	0.12	425.00	4857.00	18160	20230717	-30.29	8430	20230425	50.18	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	9000	40.67	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N
142	20240502	120811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12670	80	2	0.64	116404940	9277	41.17	12500	12710	12370	16360	8820	12590	12547.64	1.91	-411	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1111	29.81	2.61	12	0.11	425.00	4857.00	18160	20230717	-30.23	8430	20230425	50.30	17300	-26.76	20240307	11900	6.47	20240423	18160	-30.23	20230717	9000	40.78	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N
143	20240502	110810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12620	30	2	0.24	92987520	7429	32.97	12500	12710	12370	16360	8820	12590	12516.71	1.91	-383	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1107	29.69	2.60	12	0.08	425.00	4857.00	18160	20230717	-30.51	8430	20230425	49.70	17300	-27.05	20240307	11900	6.05	20240423	18160	-30.51	20230717	9000	40.22	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N
144	20240502	100808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12670	80	2	0.64	74403750	5961	26.45	12500	12670	12370	16360	8820	12590	12481.54	1.91	-33	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1111	29.81	2.61	12	0.07	425.00	4857.00	18160	20230717	-30.23	8430	20230425	50.30	17300	-26.76	20240307	11900	6.47	20240423	18160	-30.23	20230717	9000	40.78	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N
145	20240502	090808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	-220	5	-1.75	10698250	861	3.82	12500	12500	12370	16360	8820	12590	12423.05	1.91	0	12963	12776	12563	12376	12163	12670	12270	44	3770	500	9060	10	1	8769174	1085	29.11	2.55	12	0.01	425.00	4857.00	18160	20230717	-31.88	8430	20230425	46.74	17300	-28.50	20240307	11900	3.95	20240423	18160	-31.88	20230717	9000	37.44	20230509	2.32	N	217190	500	43 억	167514	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History