KissMeData/033160/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11970	-290	5	-2.37	1246619960	103368	108.54	12180	12260	11950	15930	8590	12260	12061.20	2.31	-14605	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2641	-7.50	0.69	12	0.47	-1597.00	17422.00	16790	20230717	-28.71	10710	20231031	11.76	15000	-20.20	20240326	11220	6.68	20240118	16790	-28.71	20230717	10710	11.76	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
3	20240531	150424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12000	-260	5	-2.12	1161682330	96278	101.09	12180	12260	11950	15930	8590	12260	12065.86	2.31	-14102	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2648	-7.51	0.69	12	0.44	-1597.00	17422.00	16790	20230717	-28.53	10710	20231031	12.04	15000	-20.00	20240326	11220	6.95	20240118	16790	-28.53	20230717	10710	12.04	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
4	20240531	140424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12060	-200	5	-1.63	908537970	75175	78.93	12180	12260	12000	15930	8590	12260	12085.57	2.31	-13668	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2661	-7.55	0.69	12	0.34	-1597.00	17422.00	16790	20230717	-28.17	10710	20231031	12.61	15000	-19.60	20240326	11220	7.49	20240118	16790	-28.17	20230717	10710	12.61	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
5	20240531	130426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	-210	5	-1.71	705163470	58261	61.17	12180	12260	12030	15930	8590	12260	12103.44	2.31	-13602	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2659	-7.55	0.69	12	0.26	-1597.00	17422.00	16790	20230717	-28.23	10710	20231031	12.51	15000	-19.67	20240326	11220	7.40	20240118	16790	-28.23	20230717	10710	12.51	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
6	20240531	120427	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12090	-170	5	-1.39	541972050	44721	46.96	12180	12260	12060	15930	8590	12260	12118.87	2.31	-6477	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2668	-7.57	0.69	12	0.20	-1597.00	17422.00	16790	20230717	-27.99	10710	20231031	12.89	15000	-19.40	20240326	11220	7.75	20240118	16790	-27.99	20230717	10710	12.89	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
7	20240531	110425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12080	-180	5	-1.47	435736510	35922	37.72	12180	12260	12070	15930	8590	12260	12129.97	2.31	-6096	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2666	-7.56	0.69	12	0.16	-1597.00	17422.00	16790	20230717	-28.05	10710	20231031	12.79	15000	-19.47	20240326	11220	7.66	20240118	16790	-28.05	20230717	10710	12.79	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
8	20240531	100426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-140	5	-1.14	329166080	27106	28.46	12180	12260	12080	15930	8590	12260	12143.53	2.31	-5912	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2674	-7.59	0.70	12	0.12	-1597.00	17422.00	16790	20230717	-27.81	10710	20231031	13.17	15000	-19.20	20240326	11220	8.02	20240118	16790	-27.81	20230717	10710	13.17	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
9	20240531	090424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	-80	5	-0.65	45057200	3699	3.88	12180	12260	12150	15930	8590	12260	12180.27	2.31	-60	12613	12436	12263	12086	11913	12350	12000	110	3670	500	9070	10	1	22066331	2688	-7.63	0.70	12	0.02	-1597.00	17422.00	16790	20230717	-27.46	10710	20231031	13.73	15000	-18.80	20240326	11220	8.56	20240118	16790	-27.46	20230717	10710	13.73	20231031	5.18	N	033160	500	110 억	510405	N	N	0	N	N
10	20240530	160422	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12260	-180	5	-1.45	1149358900	93986	44.42	12300	12440	12090	16170	8710	12440	12228.44	2.30	2294	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2705	-7.68	0.70	12	0.43	-1597.00	17422.00	16790	20230717	-26.98	10710	20231031	14.47	15000	-18.27	20240326	11220	9.27	20240118	16790	-26.98	20230717	10710	14.47	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
11	20240530	150423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12260	-180	5	-1.45	1087131560	88918	42.03	12300	12440	12090	16170	8710	12440	12225.58	2.30	-653	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2705	-7.68	0.70	12	0.40	-1597.00	17422.00	16790	20230717	-26.98	10710	20231031	14.47	15000	-18.27	20240326	11220	9.27	20240118	16790	-26.98	20230717	10710	14.47	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
12	20240530	140423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12260	-180	5	-1.45	995918310	81500	38.52	12300	12440	12090	16170	8710	12440	12219.14	2.30	-584	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2705	-7.68	0.70	12	0.37	-1597.00	17422.00	16790	20230717	-26.98	10710	20231031	14.47	15000	-18.27	20240326	11220	9.27	20240118	16790	-26.98	20230717	10710	14.47	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
13	20240530	130424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12240	-200	5	-1.61	894880530	73258	34.63	12300	12440	12090	16170	8710	12440	12214.65	2.30	-1749	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2701	-7.66	0.70	12	0.33	-1597.00	17422.00	16790	20230717	-27.10	10710	20231031	14.29	15000	-18.40	20240326	11220	9.09	20240118	16790	-27.10	20230717	10710	14.29	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
14	20240530	120423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12230	-210	5	-1.69	870843310	71294	33.70	12300	12440	12090	16170	8710	12440	12213.98	2.30	-1761	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2699	-7.66	0.70	12	0.32	-1597.00	17422.00	16790	20230717	-27.16	10710	20231031	14.19	15000	-18.47	20240326	11220	9.00	20240118	16790	-27.16	20230717	10710	14.19	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
15	20240530	110423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12210	-230	5	-1.85	786323170	64372	30.43	12300	12440	12090	16170	8710	12440	12214.37	2.30	-2263	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2694	-7.65	0.70	12	0.29	-1597.00	17422.00	16790	20230717	-27.28	10710	20231031	14.01	15000	-18.60	20240326	11220	8.82	20240118	16790	-27.28	20230717	10710	14.01	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
16	20240530	100424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12110	-330	5	-2.65	673271720	55099	26.04	12300	12440	12090	16170	8710	12440	12218.24	2.30	-6074	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2672	-7.58	0.70	12	0.25	-1597.00	17422.00	16790	20230717	-27.87	10710	20231031	13.07	15000	-19.27	20240326	11220	7.93	20240118	16790	-27.87	20230717	10710	13.07	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
17	20240530	090424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12280	-160	5	-1.29	96797180	7854	3.71	12300	12440	12270	16170	8710	12440	12320.52	2.30	-2975	13020	12730	12560	12270	12100	12875	12415	110	3730	500	9200	10	1	22066331	2710	-7.69	0.70	12	0.04	-1597.00	17422.00	16790	20230717	-26.86	10710	20231031	14.66	15000	-18.13	20240326	11220	9.45	20240118	16790	-26.86	20230717	10710	14.66	20231031	5.18	N	033160	500	110 억	507382	N	N	0	N	N
18	20240529	160419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	70	2	0.57	2640192010	209425	167.13	12390	12850	12390	16080	8660	12370	12607.12	2.33	-5027	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2745	-7.79	0.71	12	0.95	-1597.00	17422.00	16790	20230717	-25.91	10710	20231031	16.15	15000	-17.07	20240326	11220	10.87	20240118	16790	-25.91	20230717	10710	16.15	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
19	20240529	150420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	70	2	0.57	2524099120	200098	159.69	12390	12850	12390	16080	8660	12370	12614.31	2.33	-4152	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2745	-7.79	0.71	12	0.91	-1597.00	17422.00	16790	20230717	-25.91	10710	20231031	16.15	15000	-17.07	20240326	11220	10.87	20240118	16790	-25.91	20230717	10710	16.15	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
20	20240529	140421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12480	110	2	0.89	2223286010	175915	140.39	12390	12850	12390	16080	8660	12370	12638.41	2.33	-2641	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2754	-7.81	0.72	12	0.80	-1597.00	17422.00	16790	20230717	-25.67	10710	20231031	16.53	15000	-16.80	20240326	11220	11.23	20240118	16790	-25.67	20230717	10710	16.53	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
21	20240529	130420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	170	2	1.37	2070910410	163732	130.67	12390	12850	12390	16080	8660	12370	12648.17	2.33	-2355	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2767	-7.85	0.72	12	0.74	-1597.00	17422.00	16790	20230717	-25.31	10710	20231031	17.09	15000	-16.40	20240326	11220	11.76	20240118	16790	-25.31	20230717	10710	17.09	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
22	20240529	120423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12530	160	2	1.29	1921082860	151754	121.11	12390	12850	12390	16080	8660	12370	12659.19	2.33	-4858	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2765	-7.85	0.72	12	0.69	-1597.00	17422.00	16790	20230717	-25.37	10710	20231031	16.99	15000	-16.47	20240326	11220	11.68	20240118	16790	-25.37	20230717	10710	16.99	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
23	20240529	110420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	280	2	2.26	1672039600	131975	105.32	12390	12850	12390	16080	8660	12370	12669.37	2.33	3042	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2791	-7.92	0.73	12	0.60	-1597.00	17422.00	16790	20230717	-24.66	10710	20231031	18.11	15000	-15.67	20240326	11220	12.75	20240118	16790	-24.66	20230717	10710	18.11	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
24	20240529	100419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	230	2	1.86	1500942310	118431	94.51	12390	12850	12390	16080	8660	12370	12673.56	2.33	2857	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2780	-7.89	0.72	12	0.54	-1597.00	17422.00	16790	20230717	-24.96	10710	20231031	17.65	15000	-16.00	20240326	11220	12.30	20240118	16790	-24.96	20230717	10710	17.65	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
25	20240529	090416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	150	2	1.21	59298320	4756	3.80	12390	12560	12390	16080	8660	12370	12468.11	2.33	600	12636	12502	12396	12262	12156	12570	12330	110	3710	500	9150	10	1	22066331	2763	-7.84	0.72	12	0.02	-1597.00	17422.00	16790	20230717	-25.43	10710	20231031	16.90	15000	-16.53	20240326	11220	11.59	20240118	16790	-25.43	20230717	10710	16.90	20231031	5.23	N	033160	500	110 억	513395	N	N	0	N	N
26	20240528	160417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	-50	5	-0.40	1536366560	123720	57.31	12300	12530	12290	16140	8700	12420	12418.10	2.27	12902	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2730	-7.75	0.71	12	0.56	-1597.00	17422.00	16790	20230717	-26.33	10710	20231031	15.50	15000	-17.53	20240326	11220	10.25	20240118	16790	-26.33	20230717	10710	15.50	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
27	20240528	150419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-20	5	-0.16	1415817730	113980	52.80	12300	12530	12290	16140	8700	12420	12421.63	2.27	10416	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2736	-7.76	0.71	12	0.52	-1597.00	17422.00	16790	20230717	-26.15	10710	20231031	15.78	15000	-17.33	20240326	11220	10.52	20240118	16790	-26.15	20230717	10710	15.78	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
28	20240528	140419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-20	5	-0.16	1219110370	98113	45.45	12300	12530	12290	16140	8700	12420	12425.58	2.27	8157	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2736	-7.76	0.71	12	0.44	-1597.00	17422.00	16790	20230717	-26.15	10710	20231031	15.78	15000	-17.33	20240326	11220	10.52	20240118	16790	-26.15	20230717	10710	15.78	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
29	20240528	130418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-20	5	-0.16	1102558940	88714	41.09	12300	12530	12290	16140	8700	12420	12428.25	2.27	5893	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2736	-7.76	0.71	12	0.40	-1597.00	17422.00	16790	20230717	-26.15	10710	20231031	15.78	15000	-17.33	20240326	11220	10.52	20240118	16790	-26.15	20230717	10710	15.78	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
30	20240528	120418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	20	2	0.16	929534900	74769	34.63	12300	12530	12290	16140	8700	12420	12432.11	2.27	6118	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2745	-7.79	0.71	12	0.34	-1597.00	17422.00	16790	20230717	-25.91	10710	20231031	16.15	15000	-17.07	20240326	11220	10.87	20240118	16790	-25.91	20230717	10710	16.15	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
31	20240528	110410	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12430	10	2	0.08	732543100	58916	27.29	12300	12530	12290	16140	8700	12420	12433.71	2.27	4901	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2743	-7.78	0.71	12	0.27	-1597.00	17422.00	16790	20230717	-25.97	10710	20231031	16.06	15000	-17.13	20240326	11220	10.78	20240118	16790	-25.97	20230717	10710	16.06	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
32	20240528	100419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12500	80	2	0.64	528372000	42521	19.70	12300	12530	12290	16140	8700	12420	12426.16	2.27	4483	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2758	-7.83	0.72	12	0.19	-1597.00	17422.00	16790	20230717	-25.55	10710	20231031	16.71	15000	-16.67	20240326	11220	11.41	20240118	16790	-25.55	20230717	10710	16.71	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
33	20240528	090419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	20	2	0.16	163580230	13282	6.15	12300	12440	12290	16140	8700	12420	12314.98	2.27	7002	12846	12632	12416	12202	11986	12525	12095	110	3720	500	9190	10	1	22066331	2745	-7.79	0.71	12	0.06	-1597.00	17422.00	16790	20230717	-25.91	10710	20231031	16.15	15000	-17.07	20240326	11220	10.87	20240118	16790	-25.91	20230717	10710	16.15	20231031	5.06	N	033160	500	110 억	501466	N	N	0	N	N
34	20240527	160412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12420	10	2	0.08	2615992940	210589	9.43	12450	12630	12200	16130	8690	12410	12422.29	2.22	9142	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2741	-7.78	0.71	12	0.95	-1597.00	17422.00	16790	20230717	-26.03	10710	20231031	15.97	15000	-17.20	20240326	11220	10.70	20240118	16790	-26.03	20230717	10710	15.97	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
35	20240527	150419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12450	40	2	0.32	2503126820	201513	9.03	12450	12630	12200	16130	8690	12410	12421.68	2.22	8879	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2747	-7.80	0.71	12	0.91	-1597.00	17422.00	16790	20230717	-25.85	10710	20231031	16.25	15000	-17.00	20240326	11220	10.96	20240118	16790	-25.85	20230717	10710	16.25	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
36	20240527	140418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12330	-80	5	-0.64	2236990030	179995	8.06	12450	12630	12200	16130	8690	12410	12428.09	2.22	695	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2721	-7.72	0.71	12	0.82	-1597.00	17422.00	16790	20230717	-26.56	10710	20231031	15.13	15000	-17.80	20240326	11220	9.89	20240118	16790	-26.56	20230717	10710	15.13	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
37	20240527	130417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	-70	5	-0.56	2065347070	166099	7.44	12450	12630	12200	16130	8690	12410	12434.46	2.22	-1104	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2723	-7.73	0.71	12	0.75	-1597.00	17422.00	16790	20230717	-26.50	10710	20231031	15.22	15000	-17.73	20240326	11220	9.98	20240118	16790	-26.50	20230717	10710	15.22	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
38	20240527	120418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12240	-170	5	-1.37	1880016680	150978	6.76	12450	12630	12240	16130	8690	12410	12452.31	2.22	-2151	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2701	-7.66	0.70	12	0.68	-1597.00	17422.00	16790	20230717	-27.10	10710	20231031	14.29	15000	-18.40	20240326	11220	9.09	20240118	16790	-27.10	20230717	10710	14.29	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
39	20240527	110417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	-40	5	-0.32	1581574700	126720	5.68	12450	12630	12340	16130	8690	12410	12480.97	2.22	-4073	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2730	-7.75	0.71	12	0.57	-1597.00	17422.00	16790	20230717	-26.33	10710	20231031	15.50	15000	-17.53	20240326	11220	10.25	20240118	16790	-26.33	20230717	10710	15.50	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
40	20240527	100415	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12480	70	2	0.56	1084532820	86650	3.88	12450	12630	12420	16130	8690	12410	12516.49	2.22	382	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2754	-7.81	0.72	12	0.39	-1597.00	17422.00	16790	20230717	-25.67	10710	20231031	16.53	15000	-16.80	20240326	11220	11.23	20240118	16790	-25.67	20230717	10710	16.53	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
41	20240527	090417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	30	2	0.24	318630310	25405	1.14	12450	12630	12440	16130	8690	12410	12543.08	2.22	1017	14463	13436	12703	11676	10943	13950	12190	110	3720	500	9180	10	1	22066331	2745	-7.79	0.71	12	0.12	-1597.00	17422.00	16790	20230717	-25.91	10710	20231031	16.15	15000	-17.07	20240326	11220	10.87	20240118	16790	-25.91	20230717	10710	16.15	20231031	5.08	N	033160	500	110 억	489464	N	N	0	N	N
42	20240524	160358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12410	310	2	2.56	28964062190	2228331	3071.02	12000	13730	11970	15730	8470	12100	12998.61	2.31	-22871	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2738	-7.77	0.71	12	10.10	-1597.00	17422.00	16790	20230717	-26.09	10710	20231031	15.87	15000	-17.27	20240326	11220	10.61	20240118	16790	-26.09	20230717	10710	15.87	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
43	20240524	150358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	270	2	2.23	28481461330	2189364	3017.32	12000	13730	11970	15730	8470	12100	13009.01	2.31	-29085	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2730	-7.75	0.71	12	9.92	-1597.00	17422.00	16790	20230717	-26.33	10710	20231031	15.50	15000	-17.53	20240326	11220	10.25	20240118	16790	-26.33	20230717	10710	15.50	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
44	20240524	140400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12420	320	2	2.64	27832464610	2137112	2945.30	12000	13730	11970	15730	8470	12100	13023.40	2.31	-34466	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2741	-7.78	0.71	12	9.68	-1597.00	17422.00	16790	20230717	-26.03	10710	20231031	15.97	15000	-17.20	20240326	11220	10.70	20240118	16790	-26.03	20230717	10710	15.97	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
45	20240524	130359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12500	400	2	3.31	27245143190	2090014	2880.39	12000	13730	11970	15730	8470	12100	13035.87	2.31	-41188	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2758	-7.83	0.72	12	9.47	-1597.00	17422.00	16790	20230717	-25.55	10710	20231031	16.71	15000	-16.67	20240326	11220	11.41	20240118	16790	-25.55	20230717	10710	16.71	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
46	20240524	120358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12610	510	2	4.21	25521811930	1951863	2690.00	12000	13730	11970	15730	8470	12100	13075.62	2.31	-50948	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2783	-7.90	0.72	12	8.85	-1597.00	17422.00	16790	20230717	-24.90	10710	20231031	17.74	15000	-15.93	20240326	11220	12.39	20240118	16790	-24.90	20230717	10710	17.74	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
47	20240524	110358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13010	910	2	7.52	7812645740	606793	836.26	12000	13300	11970	15730	8470	12100	12875.31	2.31	-37519	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2871	-8.15	0.75	12	2.75	-1597.00	17422.00	16790	20230717	-22.51	10710	20231031	21.48	15000	-13.27	20240326	11220	15.95	20240118	16790	-22.51	20230717	10710	21.48	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
48	20240524	100400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12060	-40	5	-0.33	156341650	13018	17.94	12000	12090	11970	15730	8470	12100	12009.65	2.31	-750	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2661	-7.55	0.69	12	0.06	-1597.00	17422.00	16790	20230717	-28.17	10710	20231031	12.61	15000	-19.60	20240326	11220	7.49	20240118	16790	-28.17	20230717	10710	12.61	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
49	20240524	090359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	-110	5	-0.91	23098070	1926	2.65	12000	12080	11970	15730	8470	12100	11992.77	2.31	288	12606	12352	12226	11972	11846	12290	11910	110	3630	500	8950	10	1	22066331	2646	-7.51	0.69	12	0.01	-1597.00	17422.00	16790	20230717	-28.59	10710	20231031	11.95	15000	-20.07	20240326	11220	6.86	20240118	16790	-28.59	20230717	10710	11.95	20231031	5.10	N	033160	500	110 억	510062	N	N	1	N	N
50	20240523	160356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12100	-150	5	-1.22	877203090	72065	61.96	12250	12480	12100	15920	8580	12250	12172.41	2.32	-2872	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2670	-7.58	0.69	12	0.33	-1597.00	17422.00	16790	20230717	-27.93	10710	20231031	12.98	15000	-19.33	20240326	11220	7.84	20240118	16790	-27.93	20230717	10710	12.98	20231031	5.13	N	033160	500	110 억	512934	N	N	1	N	N
51	20240523	150358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-130	5	-1.06	740366930	60771	52.25	12250	12480	12100	15920	8580	12250	12182.81	2.32	-2259	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2674	-7.59	0.70	12	0.28	-1597.00	17422.00	16790	20230717	-27.81	10710	20231031	13.17	15000	-19.20	20240326	11220	8.02	20240118	16790	-27.81	20230717	10710	13.17	20231031	5.13	N	033160	500	110 억	512934	N	N	0	N	N
52	20240523	140359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	-100	5	-0.82	637559310	52301	44.97	12250	12480	12100	15920	8580	12250	12190.10	2.32	-1716	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2681	-7.61	0.70	12	0.24	-1597.00	17422.00	16790	20230717	-27.64	10710	20231031	13.45	15000	-19.00	20240326	11220	8.29	20240118	16790	-27.64	20230717	10710	13.45	20231031	5.13	N	033160	500	110 억	512934	N	N	0	N	N
53	20240523	130358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	-70	5	-0.57	553834040	45424	39.06	12250	12480	12100	15920	8580	12250	12192.44	2.32	-1809	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2688	-7.63	0.70	12	0.21	-1597.00	17422.00	16790	20230717	-27.46	10710	20231031	13.73	15000	-18.80	20240326	11220	8.56	20240118	16790	-27.46	20230717	10710	13.73	20231031	5.13	N	033160	500	110 억	512934	N	N	0	N	N
54	20240523	120356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	-70	5	-0.57	524753890	43038	37.01	12250	12480	12100	15920	8580	12250	12192.70	2.32	-1560	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2688	-7.63	0.70	12	0.20	-1597.00	17422.00	16790	20230717	-27.46	10710	20231031	13.73	15000	-18.80	20240326	11220	8.56	20240118	16790	-27.46	20230717	10710	13.73	20231031	5.13	N	033160	500	110 억	512934	N	N	0	N	N
55	20240523	110356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12160	-90	5	-0.73	482480580	39562	34.02	12250	12480	12100	15920	8580	12250	12195.45	2.32	-1353	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2683	-7.61	0.70	12	0.18	-1597.00	17422.00	16790	20230717	-27.58	10710	20231031	13.54	15000	-18.93	20240326	11220	8.38	20240118	16790	-27.58	20230717	10710	13.54	20231031	5.13	N	033160	500	110 억	512934	N	N	0	N	N
56	20240523	100356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12170	-80	5	-0.65	395116690	32379	27.84	12250	12480	12100	15920	8580	12250	12202.75	2.32	-244	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2685	-7.62	0.70	12	0.15	-1597.00	17422.00	16790	20230717	-27.52	10710	20231031	13.63	15000	-18.87	20240326	11220	8.47	20240118	16790	-27.52	20230717	10710	13.63	20231031	5.13	N	033160	500	110 억	512934	N	N	0	N	N
57	20240523	090359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12360	110	2	0.90	97170800	7899	6.79	12250	12480	12250	15920	8580	12250	12302.19	2.32	3625	12736	12492	12366	12122	11996	12430	12060	110	3670	500	9060	10	1	22066331	2727	-7.74	0.71	12	0.04	-1597.00	17422.00	16790	20230717	-26.38	10710	20231031	15.41	15000	-17.60	20240326	11220	10.16	20240118	16790	-26.38	20230717	10710	15.41	20231031	5.13	N	033160	500	110 억	512934	N	N	0	N	N
58	20240522	160353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12250	-180	5	-1.45	1437819970	116170	31.06	12490	12610	12240	16150	8710	12430	12376.99	2.41	-18997	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2703	-7.67	0.70	12	0.53	-1597.00	17422.00	16790	20230717	-27.04	10710	20231031	14.38	15000	-18.33	20240326	11220	9.18	20240118	16790	-27.04	20230717	10710	14.38	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
59	20240522	150356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12250	-180	5	-1.45	1375328140	111071	29.70	12490	12610	12240	16150	8710	12430	12382.42	2.41	-18720	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2703	-7.67	0.70	12	0.50	-1597.00	17422.00	16790	20230717	-27.04	10710	20231031	14.38	15000	-18.33	20240326	11220	9.18	20240118	16790	-27.04	20230717	10710	14.38	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
60	20240522	140356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12290	-140	5	-1.13	1199859280	96765	25.88	12490	12610	12260	16150	8710	12430	12399.72	2.41	-16016	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2712	-7.70	0.71	12	0.44	-1597.00	17422.00	16790	20230717	-26.80	10710	20231031	14.75	15000	-18.07	20240326	11220	9.54	20240118	16790	-26.80	20230717	10710	14.75	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
61	20240522	130354	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12300	-130	5	-1.05	1032628910	83140	22.23	12490	12610	12290	16150	8710	12430	12420.36	2.41	-13554	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2714	-7.70	0.71	12	0.38	-1597.00	17422.00	16790	20230717	-26.74	10710	20231031	14.85	15000	-18.00	20240326	11220	9.63	20240118	16790	-26.74	20230717	10710	14.85	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
62	20240522	120355	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12320	-110	5	-0.88	860052870	69117	18.48	12490	12610	12290	16150	8710	12430	12443.43	2.41	-10291	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2719	-7.71	0.71	12	0.31	-1597.00	17422.00	16790	20230717	-26.62	10710	20231031	15.03	15000	-17.87	20240326	11220	9.80	20240118	16790	-26.62	20230717	10710	15.03	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
63	20240522	110356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	-60	5	-0.48	762741720	61239	16.38	12490	12610	12290	16150	8710	12430	12455.16	2.41	-9048	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2730	-7.75	0.71	12	0.28	-1597.00	17422.00	16790	20230717	-26.33	10710	20231031	15.50	15000	-17.53	20240326	11220	10.25	20240118	16790	-26.33	20230717	10710	15.50	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
64	20240522	100356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-30	5	-0.24	554606930	44507	11.90	12490	12610	12290	16150	8710	12430	12461.12	2.41	-8792	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2736	-7.76	0.71	12	0.20	-1597.00	17422.00	16790	20230717	-26.15	10710	20231031	15.78	15000	-17.33	20240326	11220	10.52	20240118	16790	-26.15	20230717	10710	15.78	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
65	20240522	090356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	10	2	0.08	63982770	5123	1.37	12490	12550	12440	16150	8710	12430	12489.32	2.41	-1292	13070	12750	12400	12080	11730	12910	12240	110	3720	500	9190	10	1	22066331	2745	-7.79	0.71	12	0.02	-1597.00	17422.00	16790	20230717	-25.91	10710	20231031	16.15	15000	-17.07	20240326	11220	10.87	20240118	16790	-25.91	20230717	10710	16.15	20231031	5.16	N	033160	500	110 억	532716	N	N	0	N	N
66	20240521	160351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12430	400	2	3.33	4621237340	370508	274.85	12050	12720	12050	15630	8430	12030	12472.86	2.32	17237	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2743	-7.78	0.71	12	1.68	-1597.00	17422.00	16790	20230717	-25.97	10710	20231031	16.06	15000	-17.13	20240326	11220	10.78	20240118	16790	-25.97	20230717	10710	16.06	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
67	20240521	150355	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12390	360	2	2.99	4494186700	360288	267.26	12050	12720	12050	15630	8430	12030	12473.87	2.32	15548	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2734	-7.76	0.71	12	1.63	-1597.00	17422.00	16790	20230717	-26.21	10710	20231031	15.69	15000	-17.40	20240326	11220	10.43	20240118	16790	-26.21	20230717	10710	15.69	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
68	20240521	140354	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12570	540	2	4.49	4210091250	337598	250.43	12050	12720	12050	15630	8430	12030	12470.72	2.32	21489	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2774	-7.87	0.72	12	1.53	-1597.00	17422.00	16790	20230717	-25.13	10710	20231031	17.37	15000	-16.20	20240326	11220	12.03	20240118	16790	-25.13	20230717	10710	17.37	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
69	20240521	130355	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12420	390	2	3.24	3731891910	299365	222.07	12050	12720	12050	15630	8430	12030	12466.03	2.32	18159	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2741	-7.78	0.71	12	1.36	-1597.00	17422.00	16790	20230717	-26.03	10710	20231031	15.97	15000	-17.20	20240326	11220	10.70	20240118	16790	-26.03	20230717	10710	15.97	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
70	20240521	120354	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12440	410	2	3.41	3574650680	286737	212.70	12050	12720	12050	15630	8430	12030	12466.65	2.32	23243	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2745	-7.79	0.71	12	1.30	-1597.00	17422.00	16790	20230717	-25.91	10710	20231031	16.15	15000	-17.07	20240326	11220	10.87	20240118	16790	-25.91	20230717	10710	16.15	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
71	20240521	110356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12460	430	2	3.57	3187348630	255563	189.58	12050	12720	12050	15630	8430	12030	12471.87	2.32	21014	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2749	-7.80	0.72	12	1.16	-1597.00	17422.00	16790	20230717	-25.79	10710	20231031	16.34	15000	-16.93	20240326	11220	11.05	20240118	16790	-25.79	20230717	10710	16.34	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
72	20240521	100355	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12390	360	2	2.99	1938485230	156450	116.06	12050	12600	12050	15630	8430	12030	12390.45	2.32	20738	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2734	-7.76	0.71	12	0.71	-1597.00	17422.00	16790	20230717	-26.21	10710	20231031	15.69	15000	-17.40	20240326	11220	10.43	20240118	16790	-26.21	20230717	10710	15.69	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
73	20240521	090353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12220	190	2	1.58	139715760	11469	8.51	12050	12250	12050	15630	8430	12030	12182.04	2.32	3145	12250	12140	11980	11870	11710	12195	11925	110	3600	500	8900	10	1	22066331	2697	-7.65	0.70	12	0.05	-1597.00	17422.00	16790	20230717	-27.22	10710	20231031	14.10	15000	-18.53	20240326	11220	8.91	20240118	16790	-27.22	20230717	10710	14.10	20231031	5.20	N	033160	500	110 억	512735	N	N	0	N	N
74	20240517	160355	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	-70	5	-0.58	1060017800	89219	44.74	12000	12000	11790	15580	8400	11990	11880.90	2.40	-19675	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2630	-7.46	0.68	12	0.40	-1597.00	17422.00	16790	20230717	-29.01	10710	20231031	11.30	15000	-20.53	20240326	11220	6.24	20240118	16790	-29.01	20230717	10710	11.30	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
75	20240517	150358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	-80	5	-0.67	1000365630	84211	42.23	12000	12000	11790	15580	8400	11990	11879.27	2.40	-19592	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2628	-7.46	0.68	12	0.38	-1597.00	17422.00	16790	20230717	-29.06	10710	20231031	11.20	15000	-20.60	20240326	11220	6.15	20240118	16790	-29.06	20230717	10710	11.20	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
76	20240517	140350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	-150	5	-1.25	666957710	56241	28.20	12000	12000	11790	15580	8400	11990	11858.91	2.40	-18899	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2613	-7.41	0.68	12	0.25	-1597.00	17422.00	16790	20230717	-29.48	10710	20231031	10.55	15000	-21.07	20240326	11220	5.53	20240118	16790	-29.48	20230717	10710	10.55	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
77	20240517	130350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11830	-160	5	-1.33	606231300	51106	25.63	12000	12000	11790	15580	8400	11990	11862.22	2.40	-16588	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2610	-7.41	0.68	12	0.23	-1597.00	17422.00	16790	20230717	-29.54	10710	20231031	10.46	15000	-21.13	20240326	11220	5.44	20240118	16790	-29.54	20230717	10710	10.46	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
78	20240517	120351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11800	-190	5	-1.58	547896680	46169	23.15	12000	12000	11800	15580	8400	11990	11867.19	2.40	-16292	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2604	-7.39	0.68	12	0.21	-1597.00	17422.00	16790	20230717	-29.72	10710	20231031	10.18	15000	-21.33	20240326	11220	5.17	20240118	16790	-29.72	20230717	10710	10.18	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
79	20240517	110350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11820	-170	5	-1.42	477016780	40173	20.15	12000	12000	11800	15580	8400	11990	11874.05	2.40	-14769	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2608	-7.40	0.68	12	0.18	-1597.00	17422.00	16790	20230717	-29.60	10710	20231031	10.36	15000	-21.20	20240326	11220	5.35	20240118	16790	-29.60	20230717	10710	10.36	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
80	20240517	100348	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	-150	5	-1.25	317284050	26676	13.38	12000	12000	11820	15580	8400	11990	11893.97	2.40	-8760	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2613	-7.41	0.68	12	0.12	-1597.00	17422.00	16790	20230717	-29.48	10710	20231031	10.55	15000	-21.07	20240326	11220	5.53	20240118	16790	-29.48	20230717	10710	10.55	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
81	20240517	090351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11970	-20	5	-0.17	59510510	4963	2.49	12000	12000	11960	15580	8400	11990	11990.84	2.40	-2045	12390	12190	11960	11760	11530	12290	11860	110	3590	500	8870	10	1	22066331	2641	-7.50	0.69	12	0.02	-1597.00	17422.00	16790	20230717	-28.71	10710	20231031	11.76	15000	-20.20	20240326	11220	6.68	20240118	16790	-28.71	20230717	10710	11.76	20231031	5.26	N	033160	500	110 억	529499	N	N	1	N	N
82	20240516	160349	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	380	2	3.27	2364798970	197288	280.77	11730	12160	11730	15090	8130	11610	11986.52	2.27	28685	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2646	-7.51	0.69	12	0.89	-1597.00	17422.00	16790	20230717	-28.59	10710	20231031	11.95	15000	-20.07	20240326	11220	6.86	20240118	16790	-28.59	20230717	10710	11.95	20231031	5.24	N	033160	500	110 억	501620	N	N	1	N	N
83	20240516	150347	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	310	2	2.67	2266683650	189082	269.09	11730	12160	11730	15090	8130	11610	11987.83	2.27	28505	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2630	-7.46	0.68	12	0.86	-1597.00	17422.00	16790	20230717	-29.01	10710	20231031	11.30	15000	-20.53	20240326	11220	6.24	20240118	16790	-29.01	20230717	10710	11.30	20231031	5.24	N	033160	500	110 억	501620	N	N	0	N	N
84	20240516	140350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	230	2	1.98	1953835060	162926	231.87	11730	12160	11730	15090	8130	11610	11992.16	2.27	32130	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2613	-7.41	0.68	12	0.74	-1597.00	17422.00	16790	20230717	-29.48	10710	20231031	10.55	15000	-21.07	20240326	11220	5.53	20240118	16790	-29.48	20230717	10710	10.55	20231031	5.24	N	033160	500	110 억	501620	N	N	0	N	N
85	20240516	130350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	380	2	3.27	1884308400	157069	223.53	11730	12160	11730	15090	8130	11610	11996.69	2.27	32447	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2646	-7.51	0.69	12	0.71	-1597.00	17422.00	16790	20230717	-28.59	10710	20231031	11.95	15000	-20.07	20240326	11220	6.86	20240118	16790	-28.59	20230717	10710	11.95	20231031	5.24	N	033160	500	110 억	501620	N	N	0	N	N
86	20240516	120347	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	320	2	2.76	1730387740	144167	205.17	11730	12160	11730	15090	8130	11610	12002.66	2.27	34924	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2633	-7.47	0.68	12	0.65	-1597.00	17422.00	16790	20230717	-28.95	10710	20231031	11.39	15000	-20.47	20240326	11220	6.33	20240118	16790	-28.95	20230717	10710	11.39	20231031	5.24	N	033160	500	110 억	501620	N	N	0	N	N
87	20240516	110347	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11960	350	2	3.01	1594283690	132765	188.94	11730	12160	11730	15090	8130	11610	12008.31	2.27	35325	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2639	-7.49	0.69	12	0.60	-1597.00	17422.00	16790	20230717	-28.77	10710	20231031	11.67	15000	-20.27	20240326	11220	6.60	20240118	16790	-28.77	20230717	10710	11.67	20231031	5.24	N	033160	500	110 억	501620	N	N	0	N	N
88	20240516	100348	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	400	2	3.45	1396984990	116308	165.52	11730	12160	11730	15090	8130	11610	12011.08	2.27	33859	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2650	-7.52	0.69	12	0.53	-1597.00	17422.00	16790	20230717	-28.47	10710	20231031	12.14	15000	-19.93	20240326	11220	7.04	20240118	16790	-28.47	20230717	10710	12.14	20231031	5.24	N	033160	500	110 억	501620	N	N	0	N	N
89	20240516	090347	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	270	2	2.33	134768930	11391	16.21	11730	11890	11730	15090	8130	11610	11831.18	2.27	5266	11923	11766	11623	11466	11323	11845	11545	110	3480	500	8590	10	1	22066331	2621	-7.44	0.68	12	0.05	-1597.00	17422.00	16790	20230717	-29.24	10710	20231031	10.92	15000	-20.80	20240326	11220	5.88	20240118	16790	-29.24	20230717	10710	10.92	20231031	5.24	N	033160	500	110 억	501620	N	N	0	N	N
90	20240514	160352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11610	20	2	0.17	814773230	70180	85.85	11570	11780	11480	15060	8120	11590	11609.78	2.20	16346	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2562	-7.27	0.67	12	0.32	-1597.00	17422.00	16790	20230717	-30.85	10710	20231031	8.40	15000	-22.60	20240326	11220	3.48	20240118	16790	-30.85	20230717	10710	8.40	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
91	20240514	150353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	110	2	0.95	740332440	63788	78.03	11570	11780	11480	15060	8120	11590	11606.15	2.20	14397	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2582	-7.33	0.67	12	0.29	-1597.00	17422.00	16790	20230717	-30.32	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16790	-30.32	20230717	10710	9.24	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
92	20240514	140352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11690	100	2	0.86	662981370	57179	69.95	11570	11780	11480	15060	8120	11590	11594.84	2.20	11719	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2580	-7.32	0.67	12	0.26	-1597.00	17422.00	16790	20230717	-30.38	10710	20231031	9.15	15000	-22.07	20240326	11220	4.19	20240118	16790	-30.38	20230717	10710	9.15	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
93	20240514	130352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11740	150	2	1.29	614502330	53044	64.89	11570	11750	11480	15060	8120	11590	11584.76	2.20	11115	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2591	-7.35	0.67	12	0.24	-1597.00	17422.00	16790	20230717	-30.08	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16790	-30.08	20230717	10710	9.62	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
94	20240514	120351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	110	2	0.95	524382680	45344	55.47	11570	11710	11480	15060	8120	11590	11564.52	2.20	12571	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2582	-7.33	0.67	12	0.21	-1597.00	17422.00	16790	20230717	-30.32	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16790	-30.32	20230717	10710	9.24	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
95	20240514	110351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11650	60	2	0.52	465800150	40322	49.33	11570	11680	11480	15060	8120	11590	11551.96	2.20	10896	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2571	-7.29	0.67	12	0.18	-1597.00	17422.00	16790	20230717	-30.61	10710	20231031	8.78	15000	-22.33	20240326	11220	3.83	20240118	16790	-30.61	20230717	10710	8.78	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
96	20240514	100351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11540	-50	5	-0.43	293561810	25422	31.10	11570	11680	11480	15060	8120	11590	11547.47	2.20	6794	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2546	-7.23	0.66	12	0.12	-1597.00	17422.00	16790	20230717	-31.27	10710	20231031	7.75	15000	-23.07	20240326	11220	2.85	20240118	16790	-31.27	20230717	10710	7.75	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
97	20240514	090351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11590	0	3	0.00	80217580	6971	8.53	11570	11610	11480	15060	8120	11590	11506.73	2.20	392	11903	11746	11653	11496	11403	11700	11450	110	3470	500	8570	10	1	22066331	2557	-7.26	0.67	12	0.03	-1597.00	17422.00	16790	20230717	-30.97	10710	20231031	8.22	15000	-22.73	20240326	11220	3.30	20240118	16790	-30.97	20230717	10710	8.22	20231031	5.26	N	033160	500	110 억	484854	N	N	0	N	N
98	20240513	160352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11590	-120	5	-1.02	938346230	80778	72.09	11810	11810	11560	15220	8200	11710	11616.19	2.23	-6292	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2557	-7.26	0.67	12	0.37	-1597.00	17422.00	16790	20230717	-30.97	10710	20231031	8.22	15000	-22.73	20240326	11220	3.30	20240118	16790	-30.97	20230717	10710	8.22	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
99	20240513	150352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11610	-100	5	-0.85	852686280	73390	65.50	11810	11810	11560	15220	8200	11710	11618.37	2.23	-6216	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2562	-7.27	0.67	12	0.33	-1597.00	17422.00	16790	20230717	-30.85	10710	20231031	8.40	15000	-22.60	20240326	11220	3.48	20240118	16790	-30.85	20230717	10710	8.40	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
100	20240513	140351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	-110	5	-0.94	750023090	64541	57.60	11810	11810	11560	15220	8200	11710	11620.67	2.23	-8453	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2560	-7.26	0.67	12	0.29	-1597.00	17422.00	16790	20230717	-30.91	10710	20231031	8.31	15000	-22.67	20240326	11220	3.39	20240118	16790	-30.91	20230717	10710	8.31	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
101	20240513	130350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11580	-130	5	-1.11	605221980	52084	46.48	11810	11810	11560	15220	8200	11710	11619.85	2.23	-9088	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2555	-7.25	0.66	12	0.24	-1597.00	17422.00	16790	20230717	-31.03	10710	20231031	8.12	15000	-22.80	20240326	11220	3.21	20240118	16790	-31.03	20230717	10710	8.12	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
102	20240513	120352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11630	-80	5	-0.68	553001880	47578	42.46	11810	11810	11560	15220	8200	11710	11622.78	2.23	-8833	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2566	-7.28	0.67	12	0.22	-1597.00	17422.00	16790	20230717	-30.73	10710	20231031	8.59	15000	-22.47	20240326	11220	3.65	20240118	16790	-30.73	20230717	10710	8.59	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
103	20240513	110350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11590	-120	5	-1.02	447492150	38479	34.34	11810	11810	11560	15220	8200	11710	11629.20	2.23	-9044	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2557	-7.26	0.67	12	0.17	-1597.00	17422.00	16790	20230717	-30.97	10710	20231031	8.22	15000	-22.73	20240326	11220	3.30	20240118	16790	-30.97	20230717	10710	8.22	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
104	20240513	100352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-50	5	-0.43	302655160	25990	23.20	11810	11810	11590	15220	8200	11710	11644.68	2.23	-8396	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2573	-7.30	0.67	12	0.12	-1597.00	17422.00	16790	20230717	-30.55	10710	20231031	8.87	15000	-22.27	20240326	11220	3.92	20240118	16790	-30.55	20230717	10710	8.87	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
105	20240513	090352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	-10	5	-0.09	40272600	3435	3.07	11810	11810	11670	15220	8200	11710	11724.84	2.23	-2035	12156	11932	11816	11592	11476	11875	11535	110	3510	500	8660	10	1	22066331	2582	-7.33	0.67	12	0.02	-1597.00	17422.00	16790	20230717	-30.32	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16790	-30.32	20230717	10710	9.24	20231031	5.23	N	033160	500	110 억	491148	N	N	0	N	N
106	20240510	160342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	-230	5	-1.93	1293328040	109567	99.74	11940	12040	11700	15520	8360	11940	11804.10	2.33	-23733	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2584	-7.33	0.67	12	0.50	-1597.00	17422.00	16790	20230717	-30.26	10710	20231031	9.34	15000	-21.93	20240326	11220	4.37	20240118	16790	-30.26	20230717	10710	9.34	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
107	20240510	150344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11740	-200	5	-1.68	1171757600	99194	90.29	11940	12040	11700	15520	8360	11940	11812.66	2.33	-23430	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2591	-7.35	0.67	12	0.45	-1597.00	17422.00	16790	20230717	-30.08	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16790	-30.08	20230717	10710	9.62	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
108	20240510	140345	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-180	5	-1.51	1046821830	88557	80.61	11940	12040	11700	15520	8360	11940	11820.75	2.33	-22579	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2595	-7.36	0.68	12	0.40	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
109	20240510	130342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-180	5	-1.51	1000715980	84641	77.05	11940	12040	11700	15520	8360	11940	11822.93	2.33	-23119	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2595	-7.36	0.68	12	0.38	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
110	20240510	120341	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-180	5	-1.51	959289860	81115	73.84	11940	12040	11700	15520	8360	11940	11826.15	2.33	-22402	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2595	-7.36	0.68	12	0.37	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
111	20240510	110342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11790	-150	5	-1.26	801252870	67642	61.57	11940	12040	11740	15520	8360	11940	11845.35	2.33	-22439	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2602	-7.38	0.68	12	0.31	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
112	20240510	100342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11830	-110	5	-0.92	465905620	39164	35.65	11940	12040	11820	15520	8360	11940	11896.16	2.33	-17811	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2610	-7.41	0.68	12	0.18	-1597.00	17422.00	16790	20230717	-29.54	10710	20231031	10.46	15000	-21.13	20240326	11220	5.44	20240118	16790	-29.54	20230717	10710	10.46	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
113	20240510	090343	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	90	2	0.75	23975940	2008	1.83	11940	12040	11940	15520	8360	11940	11940.22	2.33	66	12280	12110	12000	11830	11720	12055	11775	110	3580	500	8830	10	1	22066331	2655	-7.53	0.69	12	0.01	-1597.00	17422.00	16790	20230717	-28.35	10710	20231031	12.32	15000	-19.80	20240326	11220	7.22	20240118	16790	-28.35	20230717	10710	12.32	20231031	5.22	N	033160	500	110 억	514881	N	N	0	N	N
114	20240509	160348	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	-40	5	-0.33	1291429270	107617	65.64	12170	12170	11890	15570	8390	11980	12000.60	2.44	-23619	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2635	-7.48	0.69	12	0.49	-1597.00	17422.00	16790	20230717	-28.89	10710	20231031	11.48	15000	-20.40	20240326	11220	6.42	20240118	16790	-28.89	20230717	10710	11.48	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
115	20240509	150350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	-40	5	-0.33	1220257570	101657	62.01	12170	12170	11890	15570	8390	11980	12003.67	2.44	-23751	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2635	-7.48	0.69	12	0.46	-1597.00	17422.00	16790	20230717	-28.89	10710	20231031	11.48	15000	-20.40	20240326	11220	6.42	20240118	16790	-28.89	20230717	10710	11.48	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
116	20240509	140343	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11960	-20	5	-0.17	1082131070	90110	54.96	12170	12170	11890	15570	8390	11980	12009.00	2.44	-22965	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2639	-7.49	0.69	12	0.41	-1597.00	17422.00	16790	20230717	-28.77	10710	20231031	11.67	15000	-20.27	20240326	11220	6.60	20240118	16790	-28.77	20230717	10710	11.67	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
117	20240509	130344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	-40	5	-0.33	977036570	81313	49.60	12170	12170	11890	15570	8390	11980	12015.75	2.44	-26876	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2635	-7.48	0.69	12	0.37	-1597.00	17422.00	16790	20230717	-28.89	10710	20231031	11.48	15000	-20.40	20240326	11220	6.42	20240118	16790	-28.89	20230717	10710	11.48	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
118	20240509	120343	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	-40	5	-0.33	892904000	74266	45.30	12170	12170	11890	15570	8390	11980	12023.05	2.44	-26460	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2635	-7.48	0.69	12	0.34	-1597.00	17422.00	16790	20230717	-28.89	10710	20231031	11.48	15000	-20.40	20240326	11220	6.42	20240118	16790	-28.89	20230717	10710	11.48	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
119	20240509	110336	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	-30	5	-0.25	798917140	66417	40.51	12170	12170	11890	15570	8390	11980	12028.80	2.44	-24584	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2637	-7.48	0.69	12	0.30	-1597.00	17422.00	16790	20230717	-28.83	10710	20231031	11.58	15000	-20.33	20240326	11220	6.51	20240118	16790	-28.83	20230717	10710	11.58	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
120	20240509	100339	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12000	20	2	0.17	526670320	43715	26.66	12170	12170	11890	15570	8390	11980	12047.82	2.44	-17202	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2648	-7.51	0.69	12	0.20	-1597.00	17422.00	16790	20230717	-28.53	10710	20231031	12.04	15000	-20.00	20240326	11220	6.95	20240118	16790	-28.53	20230717	10710	12.04	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
121	20240509	090337	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12090	110	2	0.92	85172800	7022	4.28	12170	12170	12070	15570	8390	11980	12129.42	2.44	-2994	12393	12186	11963	11756	11533	12290	11860	110	3590	500	8860	10	1	22066331	2668	-7.57	0.69	12	0.03	-1597.00	17422.00	16790	20230717	-27.99	10710	20231031	12.89	15000	-19.40	20240326	11220	7.75	20240118	16790	-27.99	20230717	10710	12.89	20231031	5.25	N	033160	500	110 억	538342	N	N	0	N	N
122	20240508	160337	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	120	2	1.01	1940484380	162038	177.48	11770	12170	11740	15410	8310	11860	11975.46	2.47	-7062	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2644	-7.50	0.69	12	0.73	-1597.00	17422.00	16790	20230717	-28.65	10710	20231031	11.86	15000	-20.13	20240326	11220	6.77	20240118	16790	-28.65	20230717	10710	11.86	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
123	20240508	150339	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	150	2	1.26	1860861610	155396	170.21	11770	12170	11740	15410	8310	11860	11974.96	2.47	-7007	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2650	-7.52	0.69	12	0.70	-1597.00	17422.00	16790	20230717	-28.47	10710	20231031	12.14	15000	-19.93	20240326	11220	7.04	20240118	16790	-28.47	20230717	10710	12.14	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
124	20240508	140335	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	210	2	1.77	1684938290	140761	154.18	11770	12170	11740	15410	8310	11860	11970.21	2.47	-7189	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2663	-7.56	0.69	12	0.64	-1597.00	17422.00	16790	20230717	-28.11	10710	20231031	12.70	15000	-19.53	20240326	11220	7.58	20240118	16790	-28.11	20230717	10710	12.70	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
125	20240508	130334	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12110	250	2	2.11	1108903700	93065	101.94	11770	12170	11740	15410	8310	11860	11915.37	2.47	-5682	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2672	-7.58	0.70	12	0.42	-1597.00	17422.00	16790	20230717	-27.87	10710	20231031	13.07	15000	-19.27	20240326	11220	7.93	20240118	16790	-27.87	20230717	10710	13.07	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
126	20240508	120335	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11800	-60	5	-0.51	343392080	29133	31.91	11770	11900	11740	15410	8310	11860	11787.05	2.47	-9446	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2604	-7.39	0.68	12	0.13	-1597.00	17422.00	16790	20230717	-29.72	10710	20231031	10.18	15000	-21.33	20240326	11220	5.17	20240118	16790	-29.72	20230717	10710	10.18	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
127	20240508	110410	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11800	-60	5	-0.51	312967800	26556	29.09	11770	11900	11740	15410	8310	11860	11785.20	2.47	-8858	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2604	-7.39	0.68	12	0.12	-1597.00	17422.00	16790	20230717	-29.72	10710	20231031	10.18	15000	-21.33	20240326	11220	5.17	20240118	16790	-29.72	20230717	10710	10.18	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
128	20240508	100342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-100	5	-0.84	225824810	19145	20.97	11770	11900	11750	15410	8310	11860	11795.50	2.47	-9892	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2595	-7.36	0.68	12	0.09	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
129	20240508	090338	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11800	-60	5	-0.51	21098070	1791	1.96	11770	11820	11770	15410	8310	11860	11780.05	2.47	-369	12060	11960	11870	11770	11680	12010	11820	110	3550	500	8770	10	1	22066331	2604	-7.39	0.68	12	0.01	-1597.00	17422.00	16790	20230717	-29.72	10710	20231031	10.18	15000	-21.33	20240326	11220	5.17	20240118	16790	-29.72	20230717	10710	10.18	20231031	5.19	N	033160	500	110 억	544165	N	N	1	N	N
130	20240503	160345	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11670	-100	5	-0.85	939120010	80488	86.78	11800	11890	11580	15300	8240	11770	11667.82	2.35	466	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2575	-7.31	0.67	12	0.36	-1597.00	17422.00	16790	20230717	-30.49	10710	20231031	8.96	15000	-22.20	20240326	11220	4.01	20240118	16790	-30.49	20230717	10710	8.96	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
131	20240503	150344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11640	-130	5	-1.10	761659660	65212	70.31	11800	11890	11580	15300	8240	11770	11679.75	2.35	-5260	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2569	-7.29	0.67	12	0.30	-1597.00	17422.00	16790	20230717	-30.67	10710	20231031	8.68	15000	-22.40	20240326	11220	3.74	20240118	16790	-30.67	20230717	10710	8.68	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
132	20240503	140344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-110	5	-0.93	691552520	59190	63.82	11800	11890	11580	15300	8240	11770	11683.60	2.35	-5793	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2573	-7.30	0.67	12	0.27	-1597.00	17422.00	16790	20230717	-30.55	10710	20231031	8.87	15000	-22.27	20240326	11220	3.92	20240118	16790	-30.55	20230717	10710	8.87	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
133	20240503	130345	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-110	5	-0.93	564839490	48343	52.12	11800	11890	11580	15300	8240	11770	11684.00	2.35	-6373	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2573	-7.30	0.67	12	0.22	-1597.00	17422.00	16790	20230717	-30.55	10710	20231031	8.87	15000	-22.27	20240326	11220	3.92	20240118	16790	-30.55	20230717	10710	8.87	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
134	20240503	120344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11640	-130	5	-1.10	491440310	42044	45.33	11800	11890	11580	15300	8240	11770	11688.71	2.35	-6610	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2569	-7.29	0.67	12	0.19	-1597.00	17422.00	16790	20230717	-30.67	10710	20231031	8.68	15000	-22.40	20240326	11220	3.74	20240118	16790	-30.67	20230717	10710	8.68	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
135	20240503	110342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11630	-140	5	-1.19	326113160	27812	29.99	11800	11890	11630	15300	8240	11770	11725.63	2.35	-7805	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2566	-7.28	0.67	12	0.13	-1597.00	17422.00	16790	20230717	-30.73	10710	20231031	8.59	15000	-22.47	20240326	11220	3.65	20240118	16790	-30.73	20230717	10710	8.59	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
136	20240503	100342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	-40	5	-0.34	151613630	12891	13.90	11800	11890	11710	15300	8240	11770	11761.20	2.35	-2958	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2588	-7.35	0.67	12	0.06	-1597.00	17422.00	16790	20230717	-30.14	10710	20231031	9.52	15000	-21.80	20240326	11220	4.55	20240118	16790	-30.14	20230717	10710	9.52	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
137	20240503	090341	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11870	100	2	0.85	9441810	799	0.86	11800	11890	11800	15300	8240	11770	11817.03	2.35	87	12056	11912	11756	11612	11456	11835	11535	110	3530	500	8700	10	1	22066331	2619	-7.43	0.68	12	0.00	-1597.00	17422.00	16790	20230717	-29.30	10710	20231031	10.83	15000	-20.87	20240326	11220	5.79	20240118	16790	-29.30	20230717	10710	10.83	20231031	5.22	N	033160	500	110 억	519379	N	N	0	N	N
138	20240502	160340	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11770	-70	5	-0.59	1083767770	92421	102.41	11880	11900	11600	15390	8290	11840	11726.35	2.40	-9179	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2597	-7.37	0.68	12	0.42	-1597.00	17422.00	16790	20230717	-29.90	10710	20231031	9.90	15000	-21.53	20240326	11220	4.90	20240118	16790	-29.90	20230717	10710	9.90	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N
139	20240502	150342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11740	-100	5	-0.84	1030976970	87931	97.44	11880	11900	11600	15390	8290	11840	11724.78	2.40	-9885	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2591	-7.35	0.67	12	0.40	-1597.00	17422.00	16790	20230717	-30.08	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16790	-30.08	20230717	10710	9.62	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N
140	20240502	140340	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	-130	5	-1.10	944816340	80593	89.30	11880	11900	11600	15390	8290	11840	11723.23	2.40	-11520	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2584	-7.33	0.67	12	0.37	-1597.00	17422.00	16790	20230717	-30.26	10710	20231031	9.34	15000	-21.93	20240326	11220	4.37	20240118	16790	-30.26	20230717	10710	9.34	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N
141	20240502	130339	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-180	5	-1.52	872621760	74414	82.46	11880	11900	11600	15390	8290	11840	11726.50	2.40	-11823	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2573	-7.30	0.67	12	0.34	-1597.00	17422.00	16790	20230717	-30.55	10710	20231031	8.87	15000	-22.27	20240326	11220	3.92	20240118	16790	-30.55	20230717	10710	8.87	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N
142	20240502	120339	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11690	-150	5	-1.27	678906730	57774	64.02	11880	11900	11630	15390	8290	11840	11751.00	2.40	-10603	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2580	-7.32	0.67	12	0.26	-1597.00	17422.00	16790	20230717	-30.38	10710	20231031	9.15	15000	-22.07	20240326	11220	4.19	20240118	16790	-30.38	20230717	10710	9.15	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N
143	20240502	110338	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11670	-170	5	-1.44	598694500	50907	56.41	11880	11900	11630	15390	8290	11840	11760.48	2.40	-9976	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2575	-7.31	0.67	12	0.23	-1597.00	17422.00	16790	20230717	-30.49	10710	20231031	8.96	15000	-22.20	20240326	11220	4.01	20240118	16790	-30.49	20230717	10710	8.96	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N
144	20240502	100338	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11720	-120	5	-1.01	344813930	29211	32.37	11880	11900	11690	15390	8290	11840	11804.19	2.40	-8215	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2586	-7.34	0.67	12	0.13	-1597.00	17422.00	16790	20230717	-30.20	10710	20231031	9.43	15000	-21.87	20240326	11220	4.46	20240118	16790	-30.20	20230717	10710	9.43	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N
145	20240502	090339	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11890	50	2	0.42	134503910	11335	12.56	11880	11900	11810	15390	8290	11840	11866.36	2.40	-5844	12133	11986	11873	11726	11613	12060	11800	110	3550	500	8760	10	1	22066331	2624	-7.45	0.68	12	0.05	-1597.00	17422.00	16790	20230717	-29.18	10710	20231031	11.02	15000	-20.73	20240326	11220	5.97	20240118	16790	-29.18	20230717	10710	11.02	20231031	5.20	N	033160	500	110 억	528525	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History