KissMeData/330860/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	161214	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	-1100	5	-3.85	14403176550	513804	12.00	28550	28550	27400	37150	20050	28600	28034.26	1.00	65671	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3351	-11.05	1.48	12	4.22	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	6.20	N	330860	500	60 억	122383	N	N	1	N	N
3	20240531	151215	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	-1100	5	-3.85	13851741550	493751	11.53	28550	28550	27400	37150	20050	28600	28053.70	1.00	62005	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3351	-11.05	1.48	12	4.05	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	6.20	N	330860	500	60 억	122383	N	N	17	N	N
4	20240531	141213	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28050	-550	5	-1.92	11394358050	405176	9.46	28550	28550	27750	37150	20050	28600	28121.57	1.00	62207	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3418	-11.27	1.51	12	3.33	-2488.00	18528.00	46400	20240312	-39.55	17290	20231031	62.23	46400	-39.55	20240312	23100	21.43	20240206	46400	-39.55	20240312	17290	62.23	20231031	6.20	N	330860	500	60 억	122383	N	N	17	N	N
5	20240531	131217	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	-500	5	-1.75	10646835200	378572	8.84	28550	28550	27750	37150	20050	28600	28123.22	1.00	60045	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3424	-11.29	1.52	12	3.11	-2488.00	18528.00	46400	20240312	-39.44	17290	20231031	62.52	46400	-39.44	20240312	23100	21.65	20240206	46400	-39.44	20240312	17290	62.52	20231031	6.20	N	330860	500	60 억	122383	N	N	17	N	N
6	20240531	121218	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28300	-300	5	-1.05	9599402250	341375	7.97	28550	28550	27750	37150	20050	28600	28119.31	1.00	52191	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3448	-11.37	1.53	12	2.80	-2488.00	18528.00	46400	20240312	-39.01	17290	20231031	63.68	46400	-39.01	20240312	23100	22.51	20240206	46400	-39.01	20240312	17290	63.68	20231031	6.20	N	330860	500	60 억	122383	N	N	17	N	N
7	20240531	111215	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28350	-250	5	-0.87	8351855400	297267	6.94	28550	28550	27750	37150	20050	28600	28094.85	1.00	52745	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3454	-11.39	1.53	12	2.44	-2488.00	18528.00	46400	20240312	-38.90	17290	20231031	63.97	46400	-38.90	20240312	23100	22.73	20240206	46400	-38.90	20240312	17290	63.97	20231031	6.20	N	330860	500	60 억	122383	N	N	17	N	N
8	20240531	101209	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	-450	5	-1.57	6676473300	238065	5.56	28550	28550	27750	37150	20050	28600	28043.91	1.00	42675	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3430	-11.31	1.52	12	1.95	-2488.00	18528.00	46400	20240312	-39.33	17290	20231031	62.81	46400	-39.33	20240312	23100	21.86	20240206	46400	-39.33	20240312	17290	62.81	20231031	6.20	N	330860	500	60 억	122383	N	N	17	N	N
9	20240531	091219	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	-600	5	-2.10	3115447350	110716	2.59	28550	28550	27800	37150	20050	28600	28137.58	1.00	10514	35533	32066	28833	25366	22133	33800	27100	61	8550	500	18300	50	1	12184045	3412	-11.25	1.51	12	0.91	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	6.20	N	330860	500	60 억	122383	N	N	17	N	N
10	20240530	161210	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28600	2300	2	8.75	128884941700	4232225	2922.30	26300	32300	25600	34150	18450	26300	30457.74	1.29	-26190	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3485	-11.50	1.54	12	34.74	-2488.00	18528.00	46400	20240312	-38.36	17290	20231031	65.41	46400	-38.36	20240312	23100	23.81	20240206	46400	-38.36	20240312	17290	65.41	20231031	6.23	N	330860	500	60 억	156918	N	N	17	N	N
11	20240530	151210	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29150	2850	2	10.84	123858228250	4058127	2802.09	26300	32300	25600	34150	18450	26300	30521.03	1.29	-22713	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3552	-11.72	1.57	12	33.31	-2488.00	18528.00	46400	20240312	-37.18	17290	20231031	68.59	46400	-37.18	20240312	23100	26.19	20240206	46400	-37.18	20240312	17290	68.59	20231031	6.23	N	330860	500	60 억	156918	N	N	186	N	N
12	20240530	141209	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	32150	5850	2	22.24	86039653700	2833481	1956.49	26300	32300	25600	34150	18450	26300	30365.35	1.29	-53749	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3917	-12.92	1.74	12	23.26	-2488.00	18528.00	46400	20240312	-30.71	17290	20231031	85.95	46400	-30.71	20240312	23100	39.18	20240206	46400	-30.71	20240312	17290	85.95	20231031	6.23	N	330860	500	60 억	156918	N	N	186	N	N
13	20240530	131211	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	1600	2	6.08	14100937950	509815	352.02	26300	28650	25600	34150	18450	26300	27658.93	1.29	-26086	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3399	-11.21	1.51	12	4.18	-2488.00	18528.00	46400	20240312	-39.87	17290	20231031	61.36	46400	-39.87	20240312	23100	20.78	20240206	46400	-39.87	20240312	17290	61.36	20231031	6.23	N	330860	500	60 억	156918	N	N	186	N	N
14	20240530	121208	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28300	2000	2	7.60	9811082000	356818	246.38	26300	28650	25600	34150	18450	26300	27496.04	1.29	-20825	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3448	-11.37	1.53	12	2.93	-2488.00	18528.00	46400	20240312	-39.01	17290	20231031	63.68	46400	-39.01	20240312	23100	22.51	20240206	46400	-39.01	20240312	17290	63.68	20231031	6.23	N	330860	500	60 억	156918	N	N	186	N	N
15	20240530	111210	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	150	2	0.57	1267738450	48592	33.55	26300	26850	25600	34150	18450	26300	26089.45	1.29	-6511	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3223	-10.63	1.43	12	0.40	-2488.00	18528.00	46400	20240312	-43.00	17290	20231031	52.98	46400	-43.00	20240312	23100	14.50	20240206	46400	-43.00	20240312	17290	52.98	20231031	6.23	N	330860	500	60 억	156918	N	N	186	N	N
16	20240530	101212	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-450	5	-1.71	690138800	26540	18.33	26300	26550	25600	34150	18450	26300	26003.72	1.29	-4852	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3150	-10.39	1.40	12	0.22	-2488.00	18528.00	46400	20240312	-44.29	17290	20231031	49.51	46400	-44.29	20240312	23100	11.90	20240206	46400	-44.29	20240312	17290	49.51	20231031	6.23	N	330860	500	60 억	156918	N	N	186	N	N
17	20240530	091211	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	250	2	0.95	222368650	8495	5.87	26300	26550	25900	34150	18450	26300	26176.42	1.29	1372	27666	26982	26466	25782	25266	27325	26125	61	7850	500	16830	50	1	12184045	3235	-10.67	1.43	12	0.07	-2488.00	18528.00	46400	20240312	-42.78	17290	20231031	53.56	46400	-42.78	20240312	23100	14.94	20240206	46400	-42.78	20240312	17290	53.56	20231031	6.23	N	330860	500	60 억	156918	N	N	186	N	N
18	20240529	161158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26300	150	2	0.57	3815795550	142932	218.61	26150	27150	25950	33950	18350	26150	26697.69	1.45	-19715	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3204	-10.57	1.42	12	1.17	-2488.00	18528.00	46400	20240312	-43.32	17290	20231031	52.11	46400	-43.32	20240312	23100	13.85	20240206	46400	-43.32	20240312	17290	52.11	20231031	6.22	N	330860	500	60 억	177020	N	N	186	N	N
19	20240529	151201	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	50	2	0.19	3665779500	137213	209.86	26150	27150	25950	33950	18350	26150	26716.39	1.45	-18709	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3192	-10.53	1.41	12	1.13	-2488.00	18528.00	46400	20240312	-43.53	17290	20231031	51.53	46400	-43.53	20240312	23100	13.42	20240206	46400	-43.53	20240312	17290	51.53	20231031	6.22	N	330860	500	60 억	177020	N	N	287	N	N
20	20240529	141201	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	200	2	0.76	3422254400	127956	195.71	26150	27150	25950	33950	18350	26150	26746.02	1.45	-16261	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3210	-10.59	1.42	12	1.05	-2488.00	18528.00	46400	20240312	-43.21	17290	20231031	52.40	46400	-43.21	20240312	23100	14.07	20240206	46400	-43.21	20240312	17290	52.40	20231031	6.22	N	330860	500	60 억	177020	N	N	287	N	N
21	20240529	131203	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	350	2	1.34	3130844700	116934	178.85	26150	27150	25950	33950	18350	26150	26774.99	1.45	-12431	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3229	-10.65	1.43	12	0.96	-2488.00	18528.00	46400	20240312	-42.89	17290	20231031	53.27	46400	-42.89	20240312	23100	14.72	20240206	46400	-42.89	20240312	17290	53.27	20231031	6.22	N	330860	500	60 억	177020	N	N	287	N	N
22	20240529	121202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26650	500	2	1.91	2956004400	110349	168.78	26150	27150	25950	33950	18350	26150	26788.36	1.45	-11535	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3247	-10.71	1.44	12	0.91	-2488.00	18528.00	46400	20240312	-42.56	17290	20231031	54.14	46400	-42.56	20240312	23100	15.37	20240206	46400	-42.56	20240312	17290	54.14	20231031	6.22	N	330860	500	60 억	177020	N	N	287	N	N
23	20240529	111202	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	800	2	3.06	2520047100	94027	143.81	26150	27150	25950	33950	18350	26150	26802.01	1.45	-9963	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3284	-10.83	1.45	12	0.77	-2488.00	18528.00	46400	20240312	-41.92	17290	20231031	55.87	46400	-41.92	20240312	23100	16.67	20240206	46400	-41.92	20240312	17290	55.87	20231031	6.22	N	330860	500	60 억	177020	N	N	287	N	N
24	20240529	101155	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	750	2	2.87	2105595700	78668	120.32	26150	27150	25950	33950	18350	26150	26766.38	1.45	-9819	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3278	-10.81	1.45	12	0.65	-2488.00	18528.00	46400	20240312	-42.03	17290	20231031	55.58	46400	-42.03	20240312	23100	16.45	20240206	46400	-42.03	20240312	17290	55.58	20231031	6.22	N	330860	500	60 억	177020	N	N	287	N	N
25	20240529	091156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	250	2	0.96	280730600	10715	16.39	26150	26450	25950	33950	18350	26150	26200.24	1.45	658	26816	26482	26066	25732	25316	26650	25900	61	7800	500	16730	50	1	12184045	3217	-10.61	1.42	12	0.09	-2488.00	18528.00	46400	20240312	-43.10	17290	20231031	52.69	46400	-43.10	20240312	23100	14.29	20240206	46400	-43.10	20240312	17290	52.69	20231031	6.22	N	330860	500	60 억	177020	N	N	287	N	N
26	20240528	161152	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	50	2	0.19	1641204000	63119	40.65	26050	26400	25650	33900	18300	26100	25999.24	1.40	6174	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3186	-10.51	1.41	12	0.52	-2488.00	18528.00	46400	20240312	-43.64	17290	20231031	51.24	46400	-43.64	20240312	23100	13.20	20240206	46400	-43.64	20240312	17290	51.24	20231031	6.30	N	330860	500	60 억	170855	N	N	287	N	N
27	20240528	151154	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	0	3	0.00	1508038750	58020	37.36	26050	26400	25650	33900	18300	26100	25991.70	1.40	5506	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3180	-10.49	1.41	12	0.48	-2488.00	18528.00	46400	20240312	-43.75	17290	20231031	50.95	46400	-43.75	20240312	23100	12.99	20240206	46400	-43.75	20240312	17290	50.95	20231031	6.30	N	330860	500	60 억	170855	N	N	51	N	N
28	20240528	141158	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-50	5	-0.19	1312986100	50511	32.53	26050	26400	25650	33900	18300	26100	25994.06	1.40	3932	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3174	-10.47	1.41	12	0.41	-2488.00	18528.00	46400	20240312	-43.86	17290	20231031	50.67	46400	-43.86	20240312	23100	12.77	20240206	46400	-43.86	20240312	17290	50.67	20231031	6.30	N	330860	500	60 억	170855	N	N	51	N	N
29	20240528	131152	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-200	5	-0.77	1181661700	45452	29.27	26050	26400	25650	33900	18300	26100	25998.01	1.40	1400	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3156	-10.41	1.40	12	0.37	-2488.00	18528.00	46400	20240312	-44.18	17290	20231031	49.80	46400	-44.18	20240312	23100	12.12	20240206	46400	-44.18	20240312	17290	49.80	20231031	6.30	N	330860	500	60 억	170855	N	N	51	N	N
30	20240528	121153	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-150	5	-0.57	903631400	34708	22.35	26050	26400	25650	33900	18300	26100	26035.24	1.40	-2051	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3162	-10.43	1.40	12	0.28	-2488.00	18528.00	46400	20240312	-44.07	17290	20231031	50.09	46400	-44.07	20240312	23100	12.34	20240206	46400	-44.07	20240312	17290	50.09	20231031	6.30	N	330860	500	60 억	170855	N	N	51	N	N
31	20240528	111137	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	0	3	0.00	771030550	29617	19.07	26050	26400	25650	33900	18300	26100	26033.37	1.40	-1128	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3180	-10.49	1.41	12	0.24	-2488.00	18528.00	46400	20240312	-43.75	17290	20231031	50.95	46400	-43.75	20240312	23100	12.99	20240206	46400	-43.75	20240312	17290	50.95	20231031	6.30	N	330860	500	60 억	170855	N	N	51	N	N
32	20240528	101153	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-150	5	-0.57	468498750	17989	11.58	26050	26400	25650	33900	18300	26100	26043.62	1.40	-2069	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3162	-10.43	1.40	12	0.15	-2488.00	18528.00	46400	20240312	-44.07	17290	20231031	50.09	46400	-44.07	20240312	23100	12.34	20240206	46400	-44.07	20240312	17290	50.09	20231031	6.30	N	330860	500	60 억	170855	N	N	51	N	N
33	20240528	091156	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	0	3	0.00	114976750	4420	2.85	26050	26400	25650	33900	18300	26100	26012.80	1.40	-643	27033	26566	25833	25366	24633	26800	25600	61	7800	500	16700	50	1	12184045	3180	-10.49	1.41	12	0.04	-2488.00	18528.00	46400	20240312	-43.75	17290	20231031	50.95	46400	-43.75	20240312	23100	12.99	20240206	46400	-43.75	20240312	17290	50.95	20231031	6.30	N	330860	500	60 억	170855	N	N	51	N	N
34	20240527	161137	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	350	2	1.36	3928673800	153663	124.52	25800	26300	25100	33450	18050	25750	25564.11	1.24	19484	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3180	-10.49	1.41	12	1.26	-2488.00	18528.00	46400	20240312	-43.75	17290	20231031	50.95	46400	-43.75	20240312	23100	12.99	20240206	46400	-43.75	20240312	17290	50.95	20231031	6.31	N	330860	500	60 억	151545	N	N	51	N	N
35	20240527	151155	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	250	2	0.97	3681951650	144188	116.85	25800	26300	25100	33450	18050	25750	25535.77	1.24	19819	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3168	-10.45	1.40	12	1.18	-2488.00	18528.00	46400	20240312	-43.97	17290	20231031	50.38	46400	-43.97	20240312	23100	12.55	20240206	46400	-43.97	20240312	17290	50.38	20231031	6.31	N	330860	500	60 억	151545	N	N	38	N	N
36	20240527	141152	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-150	5	-0.58	2877529250	113050	91.61	25800	25950	25100	33450	18050	25750	25453.60	1.24	19856	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3119	-10.29	1.38	12	0.93	-2488.00	18528.00	46400	20240312	-44.83	17290	20231031	48.06	46400	-44.83	20240312	23100	10.82	20240206	46400	-44.83	20240312	17290	48.06	20231031	6.31	N	330860	500	60 억	151545	N	N	38	N	N
37	20240527	131151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-500	5	-1.94	1972270050	77648	62.92	25800	25950	25100	33450	18050	25750	25400.14	1.24	25728	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3076	-10.15	1.36	12	0.64	-2488.00	18528.00	46400	20240312	-45.58	17290	20231031	46.04	46400	-45.58	20240312	23100	9.31	20240206	46400	-45.58	20240312	17290	46.04	20231031	6.31	N	330860	500	60 억	151545	N	N	38	N	N
38	20240527	121151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-500	5	-1.94	1664564450	65452	53.04	25800	25950	25100	33450	18050	25750	25431.83	1.24	19040	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3076	-10.15	1.36	12	0.54	-2488.00	18528.00	46400	20240312	-45.58	17290	20231031	46.04	46400	-45.58	20240312	23100	9.31	20240206	46400	-45.58	20240312	17290	46.04	20231031	6.31	N	330860	500	60 억	151545	N	N	38	N	N
39	20240527	111151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-550	5	-2.14	1486983000	58406	47.33	25800	25950	25100	33450	18050	25750	25459.42	1.24	15696	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3070	-10.13	1.36	12	0.48	-2488.00	18528.00	46400	20240312	-45.69	17290	20231031	45.75	46400	-45.69	20240312	23100	9.09	20240206	46400	-45.69	20240312	17290	45.75	20231031	6.31	N	330860	500	60 억	151545	N	N	38	N	N
40	20240527	101148	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-400	5	-1.55	984431150	38513	31.21	25800	25950	25300	33450	18050	25750	25561.01	1.24	10294	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3089	-10.19	1.37	12	0.32	-2488.00	18528.00	46400	20240312	-45.37	17290	20231031	46.62	46400	-45.37	20240312	23100	9.74	20240206	46400	-45.37	20240312	17290	46.62	20231031	6.31	N	330860	500	60 억	151545	N	N	38	N	N
41	20240527	091151	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	100	2	0.39	223699800	8680	7.03	25800	25950	25650	33450	18050	25750	25771.87	1.24	717	26783	26266	25933	25416	25083	26100	25250	61	7700	500	16480	50	1	12184045	3150	-10.39	1.40	12	0.07	-2488.00	18528.00	46400	20240312	-44.29	17290	20231031	49.51	46400	-44.29	20240312	23100	11.90	20240206	46400	-44.29	20240312	17290	49.51	20231031	6.31	N	330860	500	60 억	151545	N	N	38	N	N
42	20240524	161044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25750	-750	5	-2.83	3165159150	122032	193.50	26100	26450	25600	34450	18550	26500	25938.76	1.01	26951	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3137	-10.35	1.39	12	1.00	-2488.00	18528.00	46400	20240312	-44.50	17290	20231031	48.93	46400	-44.50	20240312	23100	11.47	20240206	46400	-44.50	20240312	17290	48.93	20231031	6.29	N	330860	500	60 억	123654	N	N	38	N	N
43	20240524	151046	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	-800	5	-3.02	2946516000	113544	180.04	26100	26450	25600	34450	18550	26500	25950.43	1.01	26545	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3131	-10.33	1.39	12	0.93	-2488.00	18528.00	46400	20240312	-44.61	17290	20231031	48.64	46400	-44.61	20240312	23100	11.26	20240206	46400	-44.61	20240312	17290	48.64	20231031	6.29	N	330860	500	60 억	123654	N	N	200	N	N
44	20240524	141052	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-700	5	-2.64	2529491900	97314	154.30	26100	26450	25750	34450	18550	26500	25993.09	1.01	20987	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3143	-10.37	1.39	12	0.80	-2488.00	18528.00	46400	20240312	-44.40	17290	20231031	49.22	46400	-44.40	20240312	23100	11.69	20240206	46400	-44.40	20240312	17290	49.22	20231031	6.29	N	330860	500	60 억	123654	N	N	200	N	N
45	20240524	131047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-650	5	-2.45	2088167550	80224	127.20	26100	26450	25750	34450	18550	26500	26029.21	1.01	10640	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3150	-10.39	1.40	12	0.66	-2488.00	18528.00	46400	20240312	-44.29	17290	20231031	49.51	46400	-44.29	20240312	23100	11.90	20240206	46400	-44.29	20240312	17290	49.51	20231031	6.29	N	330860	500	60 억	123654	N	N	200	N	N
46	20240524	121048	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	-500	5	-1.89	1615404300	61945	98.22	26100	26450	25900	34450	18550	26500	26078.03	1.01	8215	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3168	-10.45	1.40	12	0.51	-2488.00	18528.00	46400	20240312	-43.97	17290	20231031	50.38	46400	-43.97	20240312	23100	12.55	20240206	46400	-43.97	20240312	17290	50.38	20231031	6.29	N	330860	500	60 억	123654	N	N	200	N	N
47	20240524	111047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-550	5	-2.08	1418515500	54375	86.22	26100	26450	25900	34450	18550	26500	26087.63	1.01	5785	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3162	-10.43	1.40	12	0.45	-2488.00	18528.00	46400	20240312	-44.07	17290	20231031	50.09	46400	-44.07	20240312	23100	12.34	20240206	46400	-44.07	20240312	17290	50.09	20231031	6.29	N	330860	500	60 억	123654	N	N	200	N	N
48	20240524	101054	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-350	5	-1.32	1042481250	39937	63.32	26100	26450	25900	34450	18550	26500	26103.13	1.01	3968	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3186	-10.51	1.41	12	0.33	-2488.00	18528.00	46400	20240312	-43.64	17290	20231031	51.24	46400	-43.64	20240312	23100	13.20	20240206	46400	-43.64	20240312	17290	51.24	20231031	6.29	N	330860	500	60 억	123654	N	N	200	N	N
49	20240524	091047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26250	-250	5	-0.94	238680950	9106	14.44	26100	26450	26100	34450	18550	26500	26211.36	1.01	423	27433	26966	26733	26266	26033	26850	26150	61	7950	500	16960	50	1	12184045	3198	-10.55	1.42	12	0.07	-2488.00	18528.00	46400	20240312	-43.43	17290	20231031	51.82	46400	-43.43	20240312	23100	13.64	20240206	46400	-43.43	20240312	17290	51.82	20231031	6.29	N	330860	500	60 억	123654	N	N	200	N	N
50	20240523	161045	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-250	5	-0.93	1640879500	61254	105.35	26950	27200	26500	34750	18750	26750	26791.29	0.99	2442	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3229	-10.65	1.43	12	0.50	-2488.00	18528.00	46400	20240312	-42.89	17290	20231031	53.27	46400	-42.89	20240312	23100	14.72	20240206	46400	-42.89	20240312	17290	53.27	20231031	6.33	N	330860	500	60 억	121213	N	N	200	N	N
51	20240523	151047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-50	5	-0.19	1435713800	53523	92.06	26950	27200	26500	34750	18750	26750	26824.24	0.99	2842	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3253	-10.73	1.44	12	0.44	-2488.00	18528.00	46400	20240312	-42.46	17290	20231031	54.42	46400	-42.46	20240312	23100	15.58	20240206	46400	-42.46	20240312	17290	54.42	20231031	6.33	N	330860	500	60 억	121213	N	N	184	N	N
52	20240523	141050	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	0	3	0.00	1149397150	42770	73.56	26950	27200	26500	34750	18750	26750	26873.91	0.99	2089	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3259	-10.75	1.44	12	0.35	-2488.00	18528.00	46400	20240312	-42.35	17290	20231031	54.71	46400	-42.35	20240312	23100	15.80	20240206	46400	-42.35	20240312	17290	54.71	20231031	6.33	N	330860	500	60 억	121213	N	N	184	N	N
53	20240523	131049	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	200	2	0.75	961831400	35785	61.55	26950	27200	26500	34750	18750	26750	26878.06	0.99	2373	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3284	-10.83	1.45	12	0.29	-2488.00	18528.00	46400	20240312	-41.92	17290	20231031	55.87	46400	-41.92	20240312	23100	16.67	20240206	46400	-41.92	20240312	17290	55.87	20231031	6.33	N	330860	500	60 억	121213	N	N	184	N	N
54	20240523	121045	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	200	2	0.75	829926900	30891	53.13	26950	27200	26500	34750	18750	26750	26866.30	0.99	1402	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3284	-10.83	1.45	12	0.25	-2488.00	18528.00	46400	20240312	-41.92	17290	20231031	55.87	46400	-41.92	20240312	23100	16.67	20240206	46400	-41.92	20240312	17290	55.87	20231031	6.33	N	330860	500	60 억	121213	N	N	184	N	N
55	20240523	111043	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	200	2	0.75	695492450	25907	44.56	26950	27200	26500	34750	18750	26750	26845.73	0.99	20	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3284	-10.83	1.45	12	0.21	-2488.00	18528.00	46400	20240312	-41.92	17290	20231031	55.87	46400	-41.92	20240312	23100	16.67	20240206	46400	-41.92	20240312	17290	55.87	20231031	6.33	N	330860	500	60 억	121213	N	N	184	N	N
56	20240523	101046	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	150	2	0.56	541298700	20167	34.69	26950	27200	26500	34750	18750	26750	26840.81	0.99	-1121	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3278	-10.81	1.45	12	0.17	-2488.00	18528.00	46400	20240312	-42.03	17290	20231031	55.58	46400	-42.03	20240312	23100	16.45	20240206	46400	-42.03	20240312	17290	55.58	20231031	6.33	N	330860	500	60 억	121213	N	N	184	N	N
57	20240523	091050	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-150	5	-0.56	254161900	9453	16.26	26950	27200	26550	34750	18750	26750	26886.90	0.99	-3302	27416	27082	26816	26482	26216	26950	26350	61	8000	500	17120	50	1	12184045	3241	-10.69	1.44	12	0.08	-2488.00	18528.00	46400	20240312	-42.67	17290	20231031	53.85	46400	-42.67	20240312	23100	15.15	20240206	46400	-42.67	20240312	17290	53.85	20231031	6.33	N	330860	500	60 억	121213	N	N	184	N	N
58	20240522	161035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-500	5	-1.83	1540129850	57559	78.41	27100	27150	26550	35400	19100	27250	26756.45	1.01	-2204	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3259	-10.75	1.44	12	0.47	-2488.00	18528.00	46400	20240312	-42.35	17290	20231031	54.71	46400	-42.35	20240312	23100	15.80	20240206	46400	-42.35	20240312	17290	54.71	20231031	6.35	N	330860	500	60 억	123367	N	N	184	N	N
59	20240522	151043	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26650	-600	5	-2.20	1409133550	52656	71.73	27100	27150	26550	35400	19100	27250	26760.06	1.01	-1708	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3247	-10.71	1.44	12	0.43	-2488.00	18528.00	46400	20240312	-42.56	17290	20231031	54.14	46400	-42.56	20240312	23100	15.37	20240206	46400	-42.56	20240312	17290	54.14	20231031	6.35	N	330860	500	60 억	123367	N	N	99	N	N
60	20240522	141044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-550	5	-2.02	1136891050	42438	57.81	27100	27150	26600	35400	19100	27250	26788.22	1.01	-951	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3253	-10.73	1.44	12	0.35	-2488.00	18528.00	46400	20240312	-42.46	17290	20231031	54.42	46400	-42.46	20240312	23100	15.58	20240206	46400	-42.46	20240312	17290	54.42	20231031	6.35	N	330860	500	60 억	123367	N	N	99	N	N
61	20240522	131040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-450	5	-1.65	974631850	36371	49.55	27100	27150	26600	35400	19100	27250	26795.53	1.01	-35	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3265	-10.77	1.45	12	0.30	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	6.35	N	330860	500	60 억	123367	N	N	99	N	N
62	20240522	121152	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-400	5	-1.47	879863550	32838	44.73	27100	27150	26600	35400	19100	27250	26792.48	1.01	-677	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3271	-10.79	1.45	12	0.27	-2488.00	18528.00	46400	20240312	-42.13	17290	20231031	55.29	46400	-42.13	20240312	23100	16.23	20240206	46400	-42.13	20240312	17290	55.29	20231031	6.35	N	330860	500	60 억	123367	N	N	99	N	N
63	20240522	111049	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-450	5	-1.65	793077400	29601	40.32	27100	27150	26600	35400	19100	27250	26790.48	1.01	-986	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3265	-10.77	1.45	12	0.24	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	6.35	N	330860	500	60 억	123367	N	N	99	N	N
64	20240522	101042	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-450	5	-1.65	597816700	22341	30.43	27100	27150	26600	35400	19100	27250	26756.21	1.01	-3398	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3265	-10.77	1.45	12	0.18	-2488.00	18528.00	46400	20240312	-42.24	17290	20231031	55.00	46400	-42.24	20240312	23100	16.02	20240206	46400	-42.24	20240312	17290	55.00	20231031	6.35	N	330860	500	60 억	123367	N	N	99	N	N
65	20240522	091044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-500	5	-1.83	115622000	4299	5.86	27100	27150	26700	35400	19100	27250	26885.42	1.01	-3178	27683	27466	27133	26916	26583	27300	26750	61	8150	500	17440	50	1	12184045	3259	-10.75	1.44	12	0.04	-2488.00	18528.00	46400	20240312	-42.35	17290	20231031	54.71	46400	-42.35	20240312	23100	15.80	20240206	46400	-42.35	20240312	17290	54.71	20231031	6.35	N	330860	500	60 억	123367	N	N	99	N	N
66	20240521	161027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	50	2	0.18	1949462750	71985	71.63	27350	27350	26800	35350	19050	27200	27080.58	0.85	18696	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3320	-10.95	1.47	12	0.59	-2488.00	18528.00	46400	20240312	-41.27	17290	20231031	57.61	46400	-41.27	20240312	23100	17.97	20240206	46400	-41.27	20240312	17290	57.61	20231031	6.45	N	330860	500	60 억	103809	N	N	99	N	N
67	20240521	151038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-100	5	-0.37	1835064600	67777	67.44	27350	27350	26800	35350	19050	27200	27075.03	0.85	18113	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3302	-10.89	1.46	12	0.56	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	6.45	N	330860	500	60 억	103809	N	N	4	N	N
68	20240521	141040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-200	5	-0.74	1494564150	55208	54.93	27350	27350	26800	35350	19050	27200	27071.51	0.85	13921	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3290	-10.85	1.46	12	0.45	-2488.00	18528.00	46400	20240312	-41.81	17290	20231031	56.16	46400	-41.81	20240312	23100	16.88	20240206	46400	-41.81	20240312	17290	56.16	20231031	6.45	N	330860	500	60 억	103809	N	N	4	N	N
69	20240521	131038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-200	5	-0.74	1230456900	45415	45.19	27350	27350	26800	35350	19050	27200	27093.62	0.85	7073	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3290	-10.85	1.46	12	0.37	-2488.00	18528.00	46400	20240312	-41.81	17290	20231031	56.16	46400	-41.81	20240312	23100	16.88	20240206	46400	-41.81	20240312	17290	56.16	20231031	6.45	N	330860	500	60 억	103809	N	N	4	N	N
70	20240521	121035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-200	5	-0.74	1089437450	40204	40.00	27350	27350	26800	35350	19050	27200	27097.74	0.85	5174	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3290	-10.85	1.46	12	0.33	-2488.00	18528.00	46400	20240312	-41.81	17290	20231031	56.16	46400	-41.81	20240312	23100	16.88	20240206	46400	-41.81	20240312	17290	56.16	20231031	6.45	N	330860	500	60 억	103809	N	N	4	N	N
71	20240521	111034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	-150	5	-0.55	815194500	30025	29.88	27350	27350	26900	35350	19050	27200	27150.52	0.85	1618	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3296	-10.87	1.46	12	0.25	-2488.00	18528.00	46400	20240312	-41.70	17290	20231031	56.45	46400	-41.70	20240312	23100	17.10	20240206	46400	-41.70	20240312	17290	56.45	20231031	6.45	N	330860	500	60 억	103809	N	N	4	N	N
72	20240521	101035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-50	5	-0.18	450372850	16536	16.45	27350	27350	27100	35350	19050	27200	27235.90	0.85	2050	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3308	-10.91	1.47	12	0.14	-2488.00	18528.00	46400	20240312	-41.49	17290	20231031	57.03	46400	-41.49	20240312	23100	17.53	20240206	46400	-41.49	20240312	17290	57.03	20231031	6.45	N	330860	500	60 억	103809	N	N	4	N	N
73	20240521	091032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	50	2	0.18	99971300	3668	3.65	27350	27350	27100	35350	19050	27200	27254.99	0.85	-120	28333	27766	27183	26616	26033	27475	26325	61	8150	500	17400	50	1	12184045	3320	-10.95	1.47	12	0.03	-2488.00	18528.00	46400	20240312	-41.27	17290	20231031	57.61	46400	-41.27	20240312	23100	17.97	20240206	46400	-41.27	20240312	17290	57.61	20231031	6.45	N	330860	500	60 억	103809	N	N	4	N	N
74	20240517	161039	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27750	-50	5	-0.18	2425237850	87887	79.77	28300	28350	27250	36100	19500	27800	27594.65	0.90	-6945	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3381	-11.15	1.50	12	0.72	-2488.00	18528.00	46400	20240312	-40.19	17290	20231031	60.50	46400	-40.19	20240312	23100	20.13	20240206	46400	-40.19	20240312	17290	60.50	20231031	6.53	N	330860	500	60 억	109517	N	N	8	N	N
75	20240517	151042	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	-150	5	-0.54	2144613700	77762	70.58	28300	28350	27250	36100	19500	27800	27579.17	0.90	-3723	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3369	-11.11	1.49	12	0.64	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.53	N	330860	500	60 억	109517	N	N	45	N	N
76	20240517	141032	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-450	5	-1.62	1877576250	68038	61.75	28300	28350	27250	36100	19500	27800	27595.96	0.90	-1591	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3332	-10.99	1.48	12	0.56	-2488.00	18528.00	46400	20240312	-41.06	17290	20231031	58.18	46400	-41.06	20240312	23100	18.40	20240206	46400	-41.06	20240312	17290	58.18	20231031	6.53	N	330860	500	60 억	109517	N	N	45	N	N
77	20240517	131025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-500	5	-1.80	1713516700	62029	56.30	28300	28350	27300	36100	19500	27800	27624.42	0.90	-717	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3326	-10.97	1.47	12	0.51	-2488.00	18528.00	46400	20240312	-41.16	17290	20231031	57.89	46400	-41.16	20240312	23100	18.18	20240206	46400	-41.16	20240312	17290	57.89	20231031	6.53	N	330860	500	60 억	109517	N	N	45	N	N
78	20240517	121026	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-450	5	-1.62	1646631900	59583	54.08	28300	28350	27300	36100	19500	27800	27635.91	0.90	-406	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3332	-10.99	1.48	12	0.49	-2488.00	18528.00	46400	20240312	-41.06	17290	20231031	58.18	46400	-41.06	20240312	23100	18.40	20240206	46400	-41.06	20240312	17290	58.18	20231031	6.53	N	330860	500	60 억	109517	N	N	45	N	N
79	20240517	111025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	-300	5	-1.08	1387038750	50105	45.48	28300	28350	27450	36100	19500	27800	27682.62	0.90	-1247	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3351	-11.05	1.48	12	0.41	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	6.53	N	330860	500	60 억	109517	N	N	45	N	N
80	20240517	101019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-200	5	-0.72	1204774900	43483	39.47	28300	28350	27450	36100	19500	27800	27706.78	0.90	476	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3363	-11.09	1.49	12	0.36	-2488.00	18528.00	46400	20240312	-40.52	17290	20231031	59.63	46400	-40.52	20240312	23100	19.48	20240206	46400	-40.52	20240312	17290	59.63	20231031	6.53	N	330860	500	60 억	109517	N	N	45	N	N
81	20240517	091027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	0	3	0.00	331655750	11834	10.74	28300	28350	27800	36100	19500	27800	28025.86	0.90	-5649	28766	28282	27966	27482	27166	28125	27325	61	8300	500	17790	50	1	12184045	3387	-11.17	1.50	12	0.10	-2488.00	18528.00	46400	20240312	-40.09	17290	20231031	60.79	46400	-40.09	20240312	23100	20.35	20240206	46400	-40.09	20240312	17290	60.79	20231031	6.53	N	330860	500	60 억	109517	N	N	45	N	N
82	20240516	161017	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	150	2	0.54	3011245550	107491	230.93	28000	28450	27650	35900	19400	27650	28014.66	0.84	7444	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3387	-11.17	1.50	12	0.88	-2488.00	18528.00	46400	20240312	-40.09	17290	20231031	60.79	46400	-40.09	20240312	23100	20.35	20240206	46400	-40.09	20240312	17290	60.79	20231031	6.59	N	330860	500	60 억	102065	N	N	45	N	N
83	20240516	151015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	50	2	0.18	2883748350	102897	221.06	28000	28450	27650	35900	19400	27650	28025.69	0.84	7027	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3375	-11.13	1.50	12	0.84	-2488.00	18528.00	46400	20240312	-40.30	17290	20231031	60.21	46400	-40.30	20240312	23100	19.91	20240206	46400	-40.30	20240312	17290	60.21	20231031	6.59	N	330860	500	60 억	102065	N	N	5	N	N
84	20240516	141022	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	200	2	0.72	2570367950	91599	196.79	28000	28450	27650	35900	19400	27650	28061.23	0.84	7167	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3393	-11.19	1.50	12	0.75	-2488.00	18528.00	46400	20240312	-39.98	17290	20231031	61.08	46400	-39.98	20240312	23100	20.56	20240206	46400	-39.98	20240312	17290	61.08	20231031	6.59	N	330860	500	60 억	102065	N	N	5	N	N
85	20240516	131015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	200	2	0.72	2438446050	86847	186.58	28000	28450	27650	35900	19400	27650	28077.64	0.84	6769	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3393	-11.19	1.50	12	0.71	-2488.00	18528.00	46400	20240312	-39.98	17290	20231031	61.08	46400	-39.98	20240312	23100	20.56	20240206	46400	-39.98	20240312	17290	61.08	20231031	6.59	N	330860	500	60 억	102065	N	N	5	N	N
86	20240516	121013	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	450	2	1.63	1865953600	66252	142.33	28000	28450	27950	35900	19400	27650	28164.72	0.84	3151	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3424	-11.29	1.52	12	0.54	-2488.00	18528.00	46400	20240312	-39.44	17290	20231031	62.52	46400	-39.44	20240312	23100	21.65	20240206	46400	-39.44	20240312	17290	62.52	20231031	6.59	N	330860	500	60 억	102065	N	N	5	N	N
87	20240516	111013	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28200	550	2	1.99	1581085900	56108	120.54	28000	28450	27950	35900	19400	27650	28179.61	0.84	3962	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3436	-11.33	1.52	12	0.46	-2488.00	18528.00	46400	20240312	-39.22	17290	20231031	63.10	46400	-39.22	20240312	23100	22.08	20240206	46400	-39.22	20240312	17290	63.10	20231031	6.59	N	330860	500	60 억	102065	N	N	5	N	N
88	20240516	101016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28200	550	2	1.99	1342699300	47652	102.37	28000	28450	27950	35900	19400	27650	28177.52	0.84	3957	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3436	-11.33	1.52	12	0.39	-2488.00	18528.00	46400	20240312	-39.22	17290	20231031	63.10	46400	-39.22	20240312	23100	22.08	20240206	46400	-39.22	20240312	17290	63.10	20231031	6.59	N	330860	500	60 억	102065	N	N	5	N	N
89	20240516	091016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	450	2	1.63	551907100	19588	42.08	28000	28400	28000	35900	19400	27650	28176.58	0.84	1932	28150	27900	27500	27250	26850	28025	27375	61	8250	500	17690	50	1	12184045	3424	-11.29	1.52	12	0.16	-2488.00	18528.00	46400	20240312	-39.44	17290	20231031	62.52	46400	-39.44	20240312	23100	21.65	20240206	46400	-39.44	20240312	17290	62.52	20231031	6.59	N	330860	500	60 억	102065	N	N	5	N	N
90	20240514	161028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	400	2	1.47	1237452050	45014	60.41	27250	27750	27100	35400	19100	27250	27487.37	0.83	972	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3369	-11.11	1.49	12	0.37	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.63	N	330860	500	60 억	101154	N	N	5	N	N
91	20240514	151030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	200	2	0.73	1091960200	39740	53.33	27250	27750	27100	35400	19100	27250	27477.61	0.83	1561	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3345	-11.03	1.48	12	0.33	-2488.00	18528.00	46400	20240312	-40.84	17290	20231031	58.76	46400	-40.84	20240312	23100	18.83	20240206	46400	-40.84	20240312	17290	58.76	20231031	6.63	N	330860	500	60 억	101154	N	N	0	N	N
92	20240514	141029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27750	500	2	1.83	948177300	34519	46.33	27250	27750	27100	35400	19100	27250	27468.27	0.83	1721	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3381	-11.15	1.50	12	0.28	-2488.00	18528.00	46400	20240312	-40.19	17290	20231031	60.50	46400	-40.19	20240312	23100	20.13	20240206	46400	-40.19	20240312	17290	60.50	20231031	6.63	N	330860	500	60 억	101154	N	N	0	N	N
93	20240514	131031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	250	2	0.92	745837600	27179	36.48	27250	27600	27100	35400	19100	27250	27441.69	0.83	40	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3351	-11.05	1.48	12	0.22	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	6.63	N	330860	500	60 억	101154	N	N	0	N	N
94	20240514	121026	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	150	2	0.55	698290600	25448	34.15	27250	27600	27100	35400	19100	27250	27439.90	0.83	64	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3338	-11.01	1.48	12	0.21	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	6.63	N	330860	500	60 억	101154	N	N	0	N	N
95	20240514	111028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	250	2	0.92	615330800	22424	30.09	27250	27600	27100	35400	19100	27250	27440.72	0.83	112	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3351	-11.05	1.48	12	0.18	-2488.00	18528.00	46400	20240312	-40.73	17290	20231031	59.05	46400	-40.73	20240312	23100	19.05	20240206	46400	-40.73	20240312	17290	59.05	20231031	6.63	N	330860	500	60 억	101154	N	N	0	N	N
96	20240514	101025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	350	2	1.28	440057700	16036	21.52	27250	27600	27100	35400	19100	27250	27441.86	0.83	867	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3363	-11.09	1.49	12	0.13	-2488.00	18528.00	46400	20240312	-40.52	17290	20231031	59.63	46400	-40.52	20240312	23100	19.48	20240206	46400	-40.52	20240312	17290	59.63	20231031	6.63	N	330860	500	60 억	101154	N	N	0	N	N
97	20240514	091026	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	100	2	0.37	107626550	3938	5.28	27250	27600	27100	35400	19100	27250	27330.26	0.83	-1342	28016	27632	27316	26932	26616	27475	26775	61	8150	500	17440	50	1	12184045	3332	-10.99	1.48	12	0.03	-2488.00	18528.00	46400	20240312	-41.06	17290	20231031	58.18	46400	-41.06	20240312	23100	18.40	20240206	46400	-41.06	20240312	17290	58.18	20231031	6.63	N	330860	500	60 억	101154	N	N	0	N	N
98	20240513	161025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-50	5	-0.18	1978782200	72664	48.33	27300	27700	27000	35450	19150	27300	27231.33	0.76	8531	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3320	-10.95	1.47	12	0.60	-2488.00	18528.00	46400	20240312	-41.27	17290	20231031	57.61	46400	-41.27	20240312	23100	17.97	20240206	46400	-41.27	20240312	17290	57.61	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
99	20240513	151027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	100	2	0.37	1791157450	65783	43.75	27300	27700	27000	35450	19150	27300	27227.94	0.76	8568	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3338	-11.01	1.48	12	0.54	-2488.00	18528.00	46400	20240312	-40.95	17290	20231031	58.47	46400	-40.95	20240312	23100	18.61	20240206	46400	-40.95	20240312	17290	58.47	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
100	20240513	141027	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-200	5	-0.73	1578341500	57952	38.54	27300	27700	27000	35450	19150	27300	27234.99	0.76	5016	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3302	-10.89	1.46	12	0.48	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
101	20240513	131021	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	-250	5	-0.92	1507403600	55332	36.80	27300	27700	27000	35450	19150	27300	27242.58	0.76	4429	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3296	-10.87	1.46	12	0.45	-2488.00	18528.00	46400	20240312	-41.70	17290	20231031	56.45	46400	-41.70	20240312	23100	17.10	20240206	46400	-41.70	20240312	17290	56.45	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
102	20240513	121025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-150	5	-0.55	1343213600	49294	32.79	27300	27700	27000	35450	19150	27300	27248.71	0.76	5069	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3308	-10.91	1.47	12	0.40	-2488.00	18528.00	46400	20240312	-41.49	17290	20231031	57.03	46400	-41.49	20240312	23100	17.53	20240206	46400	-41.49	20240312	17290	57.03	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
103	20240513	111024	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-200	5	-0.73	1174017050	43060	28.64	27300	27700	27000	35450	19150	27300	27264.43	0.76	3282	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3302	-10.89	1.46	12	0.35	-2488.00	18528.00	46400	20240312	-41.59	17290	20231031	56.74	46400	-41.59	20240312	23100	17.32	20240206	46400	-41.59	20240312	17290	56.74	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
104	20240513	101023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	50	2	0.18	628076700	22927	15.25	27300	27700	27200	35450	19150	27300	27395.89	0.76	1069	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3332	-10.99	1.48	12	0.19	-2488.00	18528.00	46400	20240312	-41.06	17290	20231031	58.18	46400	-41.06	20240312	23100	18.40	20240206	46400	-41.06	20240312	17290	58.18	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
105	20240513	091026	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	150	2	0.55	242992600	8846	5.88	27300	27700	27300	35450	19150	27300	27475.19	0.76	928	29800	28550	27850	26600	25900	28200	26250	61	8150	500	17470	50	1	12184045	3345	-11.03	1.48	12	0.07	-2488.00	18528.00	46400	20240312	-40.84	17290	20231031	58.76	46400	-40.84	20240312	23100	18.83	20240206	46400	-40.84	20240312	17290	58.76	20231031	6.64	N	330860	500	60 억	92623	N	N	0	N	N
106	20240510	160955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-1300	5	-4.55	4106364100	148186	138.00	28800	29100	27150	37150	20050	28600	27712.37	0.75	1336	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3326	-10.97	1.47	12	1.22	-2488.00	18528.00	46400	20240312	-41.16	17290	20231031	57.89	46400	-41.16	20240312	23100	18.18	20240206	46400	-41.16	20240312	17290	57.89	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
107	20240510	151003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-1400	5	-4.90	3777209150	136121	126.77	28800	29100	27150	37150	20050	28600	27748.91	0.75	1527	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3314	-10.93	1.47	12	1.12	-2488.00	18528.00	46400	20240312	-41.38	17290	20231031	57.32	46400	-41.38	20240312	23100	17.75	20240206	46400	-41.38	20240312	17290	57.32	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
108	20240510	141006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-1150	5	-4.02	3015677700	108262	100.82	28800	29100	27450	37150	20050	28600	27855.37	0.75	879	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3345	-11.03	1.48	12	0.89	-2488.00	18528.00	46400	20240312	-40.84	17290	20231031	58.76	46400	-40.84	20240312	23100	18.83	20240206	46400	-40.84	20240312	17290	58.76	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
109	20240510	130957	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-1000	5	-3.50	2735747150	98090	91.35	28800	29100	27500	37150	20050	28600	27890.17	0.75	550	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3363	-11.09	1.49	12	0.81	-2488.00	18528.00	46400	20240312	-40.52	17290	20231031	59.63	46400	-40.52	20240312	23100	19.48	20240206	46400	-40.52	20240312	17290	59.63	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
110	20240510	120952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	-950	5	-3.32	2315132750	82821	77.13	28800	29100	27550	37150	20050	28600	27953.45	0.75	550	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3369	-11.11	1.49	12	0.68	-2488.00	18528.00	46400	20240312	-40.41	17290	20231031	59.92	46400	-40.41	20240312	23100	19.70	20240206	46400	-40.41	20240312	17290	59.92	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
111	20240510	110957	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-1000	5	-3.50	2008015100	71717	66.79	28800	29100	27550	37150	20050	28600	27999.15	0.75	1	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3363	-11.09	1.49	12	0.59	-2488.00	18528.00	46400	20240312	-40.52	17290	20231031	59.63	46400	-40.52	20240312	23100	19.48	20240206	46400	-40.52	20240312	17290	59.63	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
112	20240510	100956	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	-600	5	-2.10	968717650	34202	31.85	28800	29100	27950	37150	20050	28600	28323.42	0.75	-399	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3412	-11.25	1.51	12	0.28	-2488.00	18528.00	46400	20240312	-39.66	17290	20231031	61.94	46400	-39.66	20240312	23100	21.21	20240206	46400	-39.66	20240312	17290	61.94	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
113	20240510	090959	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28700	100	2	0.35	127194650	4419	4.12	28800	29100	28650	37150	20050	28600	28783.58	0.75	-528	29933	29266	28933	28266	27933	29100	28100	61	8550	500	18300	50	1	12184045	3497	-11.54	1.55	12	0.04	-2488.00	18528.00	46400	20240312	-38.15	17290	20231031	65.99	46400	-38.15	20240312	23100	24.24	20240206	46400	-38.15	20240312	17290	65.99	20231031	6.59	N	330860	500	60 억	91314	N	N	0	N	N
114	20240509	161018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28600	-1000	5	-3.38	3065034750	105866	103.37	29600	29600	28600	38450	20750	29600	28945.00	0.82	-8046	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3485	-11.50	1.54	12	0.87	-2488.00	18528.00	46400	20240312	-38.36	17290	20231031	65.41	46400	-38.36	20240312	23100	23.81	20240206	46400	-38.36	20240312	17290	65.41	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
115	20240509	151015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28600	-1000	5	-3.38	2879595500	99384	97.04	29600	29600	28600	38450	20750	29600	28966.17	0.82	-6381	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3485	-11.50	1.54	12	0.82	-2488.00	18528.00	46400	20240312	-38.36	17290	20231031	65.41	46400	-38.36	20240312	23100	23.81	20240206	46400	-38.36	20240312	17290	65.41	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
116	20240509	140903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28700	-900	5	-3.04	2438882800	84013	82.03	29600	29600	28700	38450	20750	29600	29020.89	0.82	-7388	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3497	-11.54	1.55	12	0.69	-2488.00	18528.00	46400	20240312	-38.15	17290	20231031	65.99	46400	-38.15	20240312	23100	24.24	20240206	46400	-38.15	20240312	17290	65.99	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
117	20240509	130958	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-750	5	-2.53	2162328450	74393	72.64	29600	29600	28700	38450	20750	29600	29056.83	0.82	-6967	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3515	-11.60	1.56	12	0.61	-2488.00	18528.00	46400	20240312	-37.82	17290	20231031	66.86	46400	-37.82	20240312	23100	24.89	20240206	46400	-37.82	20240312	17290	66.86	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
118	20240509	120955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-750	5	-2.53	1960806600	67408	65.82	29600	29600	28700	38450	20750	29600	29078.61	0.82	-6917	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3515	-11.60	1.56	12	0.55	-2488.00	18528.00	46400	20240312	-37.82	17290	20231031	66.86	46400	-37.82	20240312	23100	24.89	20240206	46400	-37.82	20240312	17290	66.86	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
119	20240509	110941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-750	5	-2.53	1648277400	56543	55.21	29600	29600	28750	38450	20750	29600	29140.33	0.82	-5690	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3515	-11.60	1.56	12	0.46	-2488.00	18528.00	46400	20240312	-37.82	17290	20231031	66.86	46400	-37.82	20240312	23100	24.89	20240206	46400	-37.82	20240312	17290	66.86	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
120	20240509	100945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29200	-400	5	-1.35	884545900	30174	29.46	29600	29600	29100	38450	20750	29600	29302.04	0.82	-3192	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3558	-11.74	1.58	12	0.25	-2488.00	18528.00	46400	20240312	-37.07	17290	20231031	68.88	46400	-37.07	20240312	23100	26.41	20240206	46400	-37.07	20240312	17290	68.88	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
121	20240509	090944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29350	-250	5	-0.84	294205800	10002	9.77	29600	29600	29250	38450	20750	29600	29387.11	0.82	1159	30500	30050	29600	29150	28700	29825	28925	61	8850	500	18940	50	1	12184045	3576	-11.80	1.58	12	0.08	-2488.00	18528.00	46400	20240312	-36.75	17290	20231031	69.75	46400	-36.75	20240312	23100	27.06	20240206	46400	-36.75	20240312	17290	69.75	20231031	6.60	N	330860	500	60 억	99359	N	N	53	N	N
122	20240508	160935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	-200	5	-0.67	3002088550	101704	76.69	29950	30050	29150	38700	20900	29800	29517.50	0.83	-1378	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3606	-11.90	1.60	12	0.83	-2488.00	18528.00	46400	20240312	-36.21	17290	20231031	71.20	46400	-36.21	20240312	23100	28.14	20240206	46400	-36.21	20240312	17290	71.20	20231031	6.56	N	330860	500	60 억	100936	N	N	53	N	N
123	20240508	150939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	-200	5	-0.67	2793591900	94653	71.37	29950	30050	29150	38700	20900	29800	29513.83	0.83	-708	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3606	-11.90	1.60	12	0.78	-2488.00	18528.00	46400	20240312	-36.21	17290	20231031	71.20	46400	-36.21	20240312	23100	28.14	20240206	46400	-36.21	20240312	17290	71.20	20231031	6.56	N	330860	500	60 억	100936	N	N	460	N	N
124	20240508	140933	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29300	-500	5	-1.68	2412639850	81714	61.61	29950	30050	29150	38700	20900	29800	29525.19	0.83	-5855	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3570	-11.78	1.58	12	0.67	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.56	N	330860	500	60 억	100936	N	N	460	N	N
125	20240508	130932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29300	-500	5	-1.68	2278818000	77146	58.17	29950	30050	29150	38700	20900	29800	29538.80	0.83	-6862	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3570	-11.78	1.58	12	0.63	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.56	N	330860	500	60 억	100936	N	N	460	N	N
126	20240508	120930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29200	-600	5	-2.01	2108704550	71336	53.79	29950	30050	29150	38700	20900	29800	29559.95	0.83	-5404	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3558	-11.74	1.58	12	0.59	-2488.00	18528.00	46400	20240312	-37.07	17290	20231031	68.88	46400	-37.07	20240312	23100	26.41	20240206	46400	-37.07	20240312	17290	68.88	20231031	6.56	N	330860	500	60 억	100936	N	N	460	N	N
127	20240508	111010	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-400	5	-1.34	1808244400	61063	46.04	29950	30050	29150	38700	20900	29800	29612.56	0.83	-4404	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3582	-11.82	1.59	12	0.50	-2488.00	18528.00	46400	20240312	-36.64	17290	20231031	70.04	46400	-36.64	20240312	23100	27.27	20240206	46400	-36.64	20240312	17290	70.04	20231031	6.56	N	330860	500	60 억	100936	N	N	460	N	N
128	20240508	100941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-400	5	-1.34	1547409950	52186	39.35	29950	30050	29150	38700	20900	29800	29651.63	0.83	-3181	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3582	-11.82	1.59	12	0.43	-2488.00	18528.00	46400	20240312	-36.64	17290	20231031	70.04	46400	-36.64	20240312	23100	27.27	20240206	46400	-36.64	20240312	17290	70.04	20231031	6.56	N	330860	500	60 억	100936	N	N	460	N	N
129	20240508	090945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29900	100	2	0.34	651100500	21789	16.43	29950	30050	29650	38700	20900	29800	29882.33	0.83	350	30600	30200	29800	29400	29000	30400	29600	61	8900	500	19070	50	1	12184045	3643	-12.02	1.61	12	0.18	-2488.00	18528.00	46400	20240312	-35.56	17290	20231031	72.93	46400	-35.56	20240312	23100	29.44	20240206	46400	-35.56	20240312	17290	72.93	20231031	6.56	N	330860	500	60 억	100936	N	N	460	N	N
130	20240503	161003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29350	400	2	1.38	2571672550	88470	92.47	29250	29350	28650	37600	20300	28950	29064.14	0.90	-13292	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3576	-11.80	1.58	12	0.73	-2488.00	18528.00	46400	20240312	-36.75	17290	20231031	69.75	46400	-36.75	20240312	23100	27.06	20240206	46400	-36.75	20240312	17290	69.75	20231031	6.39	N	330860	500	60 억	109081	N	N	7	N	N
131	20240503	151003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28750	-200	5	-0.69	2117794050	72943	76.24	29250	29350	28700	37600	20300	28950	29033.55	0.90	-10427	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3503	-11.56	1.55	12	0.60	-2488.00	18528.00	46400	20240312	-38.04	17290	20231031	66.28	46400	-38.04	20240312	23100	24.46	20240206	46400	-38.04	20240312	17290	66.28	20231031	6.39	N	330860	500	60 억	109081	N	N	0	N	N
132	20240503	141005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-100	5	-0.35	1792224450	61638	64.42	29250	29350	28850	37600	20300	28950	29076.62	0.90	-9498	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3515	-11.60	1.56	12	0.51	-2488.00	18528.00	46400	20240312	-37.82	17290	20231031	66.86	46400	-37.82	20240312	23100	24.89	20240206	46400	-37.82	20240312	17290	66.86	20231031	6.39	N	330860	500	60 억	109081	N	N	0	N	N
133	20240503	131004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	100	2	0.35	1642247550	56455	59.01	29250	29350	28850	37600	20300	28950	29089.50	0.90	-8619	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3539	-11.68	1.57	12	0.46	-2488.00	18528.00	46400	20240312	-37.39	17290	20231031	68.02	46400	-37.39	20240312	23100	25.76	20240206	46400	-37.39	20240312	17290	68.02	20231031	6.39	N	330860	500	60 억	109081	N	N	0	N	N
134	20240503	121001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29000	50	2	0.17	1438193600	49438	51.67	29250	29350	28850	37600	20300	28950	29090.86	0.90	-7948	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3533	-11.66	1.57	12	0.41	-2488.00	18528.00	46400	20240312	-37.50	17290	20231031	67.73	46400	-37.50	20240312	23100	25.54	20240206	46400	-37.50	20240312	17290	67.73	20231031	6.39	N	330860	500	60 억	109081	N	N	0	N	N
135	20240503	111001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28950	0	3	0.00	1234185000	42380	44.29	29250	29350	28900	37600	20300	28950	29121.89	0.90	-7074	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3527	-11.64	1.56	12	0.35	-2488.00	18528.00	46400	20240312	-37.61	17290	20231031	67.44	46400	-37.61	20240312	23100	25.32	20240206	46400	-37.61	20240312	17290	67.44	20231031	6.39	N	330860	500	60 억	109081	N	N	0	N	N
136	20240503	100956	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	100	2	0.35	989395600	33946	35.48	29250	29350	28900	37600	20300	28950	29146.18	0.90	-3169	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3539	-11.68	1.57	12	0.28	-2488.00	18528.00	46400	20240312	-37.39	17290	20231031	68.02	46400	-37.39	20240312	23100	25.76	20240206	46400	-37.39	20240312	17290	68.02	20231031	6.39	N	330860	500	60 억	109081	N	N	0	N	N
137	20240503	090953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	29100	150	2	0.52	533677000	18262	19.09	29250	29350	29100	37600	20300	28950	29223.40	0.90	-3490	29550	29250	28650	28350	27750	29400	28500	61	8650	500	18520	50	1	12184045	3546	-11.70	1.57	12	0.15	-2488.00	18528.00	46400	20240312	-37.28	17290	20231031	68.31	46400	-37.28	20240312	23100	25.97	20240206	46400	-37.28	20240312	17290	68.31	20231031	6.39	N	330860	500	60 억	109081	N	N	0	N	N
138	20240502	160946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28950	100	2	0.35	2660403950	93514	88.81	28500	28950	28050	37500	20200	28850	28447.12	0.78	13421	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3527	-11.64	1.56	12	0.77	-2488.00	18528.00	46400	20240312	-37.61	17290	20231031	67.44	46400	-37.61	20240312	23100	25.32	20240206	46400	-37.61	20240312	17290	67.44	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N
139	20240502	150954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28900	50	2	0.17	2462339300	86665	82.31	28500	28950	28050	37500	20200	28850	28411.90	0.78	13104	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3521	-11.62	1.56	12	0.71	-2488.00	18528.00	46400	20240312	-37.72	17290	20231031	67.15	46400	-37.72	20240312	23100	25.11	20240206	46400	-37.72	20240312	17290	67.15	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N
140	20240502	140948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28600	-250	5	-0.87	1998206650	70560	67.01	28500	28800	28050	37500	20200	28850	28318.87	0.78	7262	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3485	-11.50	1.54	12	0.58	-2488.00	18528.00	46400	20240312	-38.36	17290	20231031	65.41	46400	-38.36	20240312	23100	23.81	20240206	46400	-38.36	20240312	17290	65.41	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N
141	20240502	130944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28300	-550	5	-1.91	1695349750	59941	56.93	28500	28600	28050	37500	20200	28850	28283.16	0.78	4125	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3448	-11.37	1.53	12	0.49	-2488.00	18528.00	46400	20240312	-39.01	17290	20231031	63.68	46400	-39.01	20240312	23100	22.51	20240206	46400	-39.01	20240312	17290	63.68	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N
142	20240502	120943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	-700	5	-2.43	1471475500	52008	49.39	28500	28600	28050	37500	20200	28850	28292.71	0.78	1163	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3430	-11.31	1.52	12	0.43	-2488.00	18528.00	46400	20240312	-39.33	17290	20231031	62.81	46400	-39.33	20240312	23100	21.86	20240206	46400	-39.33	20240312	17290	62.81	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N
143	20240502	110941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28350	-500	5	-1.73	1268605350	44821	42.57	28500	28600	28050	37500	20200	28850	28303.19	0.78	647	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3454	-11.39	1.53	12	0.37	-2488.00	18528.00	46400	20240312	-38.90	17290	20231031	63.97	46400	-38.90	20240312	23100	22.73	20240206	46400	-38.90	20240312	17290	63.97	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N
144	20240502	100940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28550	-300	5	-1.04	1082091550	38268	36.34	28500	28600	28050	37500	20200	28850	28275.90	0.78	1240	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3479	-11.48	1.54	12	0.31	-2488.00	18528.00	46400	20240312	-38.47	17290	20231031	65.12	46400	-38.47	20240312	23100	23.59	20240206	46400	-38.47	20240312	17290	65.12	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N
145	20240502	090938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28350	-500	5	-1.73	302964700	10661	10.12	28500	28600	28250	37500	20200	28850	28415.96	0.78	1101	29783	29316	28933	28466	28083	29125	28275	61	8650	500	18460	50	1	12184045	3454	-11.39	1.53	12	0.09	-2488.00	18528.00	46400	20240312	-38.90	17290	20231031	63.97	46400	-38.90	20240312	23100	22.73	20240206	46400	-38.90	20240312	17290	63.97	20231031	6.38	N	330860	500	60 억	95612	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History