KissMeData/089890/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	160732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13920	90	2	0.65	1428132930	103725	92.14	13740	13970	13650	17970	9690	13830	13768.26	1.02	14591	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2309	33.14	3.47	12	0.63	420.00	4006.00	21950	20240131	-36.58	8420	20231024	65.32	21950	-36.58	20240131	10480	32.82	20240118	21950	-36.58	20240131	8420	65.32	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
3	20240531	150728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13910	80	2	0.58	1207137210	87826	78.02	13740	13940	13650	17970	9690	13830	13744.65	1.02	15440	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2307	33.12	3.47	12	0.53	420.00	4006.00	21950	20240131	-36.63	8420	20231024	65.20	21950	-36.63	20240131	10480	32.73	20240118	21950	-36.63	20240131	8420	65.20	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
4	20240531	140729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13720	-110	5	-0.80	988630770	72009	63.97	13740	13940	13650	17970	9690	13830	13729.27	1.02	11546	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2275	32.67	3.42	12	0.43	420.00	4006.00	21950	20240131	-37.49	8420	20231024	62.95	21950	-37.49	20240131	10480	30.92	20240118	21950	-37.49	20240131	8420	62.95	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
5	20240531	130733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13740	-90	5	-0.65	774349200	56367	50.07	13740	13940	13650	17970	9690	13830	13737.63	1.02	8523	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2279	32.71	3.43	12	0.34	420.00	4006.00	21950	20240131	-37.40	8420	20231024	63.18	21950	-37.40	20240131	10480	31.11	20240118	21950	-37.40	20240131	8420	63.18	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
6	20240531	120737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13760	-70	5	-0.51	692606470	50430	44.80	13740	13940	13650	17970	9690	13830	13734.02	1.02	8184	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2282	32.76	3.43	12	0.30	420.00	4006.00	21950	20240131	-37.31	8420	20231024	63.42	21950	-37.31	20240131	10480	31.30	20240118	21950	-37.31	20240131	8420	63.42	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
7	20240531	110732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13780	-50	5	-0.36	563143500	41034	36.45	13740	13940	13650	17970	9690	13830	13723.83	1.02	3524	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2285	32.81	3.44	12	0.25	420.00	4006.00	21950	20240131	-37.22	8420	20231024	63.66	21950	-37.22	20240131	10480	31.49	20240118	21950	-37.22	20240131	8420	63.66	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
8	20240531	100734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13780	-50	5	-0.36	450654280	32832	29.17	13740	13940	13650	17970	9690	13830	13726.07	1.02	-410	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2285	32.81	3.44	12	0.20	420.00	4006.00	21950	20240131	-37.22	8420	20231024	63.66	21950	-37.22	20240131	10480	31.49	20240118	21950	-37.22	20240131	8420	63.66	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
9	20240531	090731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13860	30	2	0.22	62697640	4552	4.04	13740	13870	13670	17970	9690	13830	13773.65	1.02	643	14383	14106	13903	13626	13423	14005	13525	84	4140	500	9950	10	1	16584962	2299	33.00	3.46	12	0.03	420.00	4006.00	21950	20240131	-36.86	8420	20231024	64.61	21950	-36.86	20240131	10480	32.25	20240118	21950	-36.86	20240131	8420	64.61	20231024	5.45	N	089890	500	84 억	169329	N	N	0	N	N
10	20240530	160728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13830	-270	5	-1.91	1545054010	111351	70.23	14000	14180	13700	18330	9870	14100	13875.52	0.85	27694	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2294	32.93	3.45	12	0.67	420.00	4006.00	21950	20240131	-36.99	8420	20231024	64.25	21950	-36.99	20240131	10480	31.97	20240118	21950	-36.99	20240131	8420	64.25	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
11	20240530	150729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13880	-220	5	-1.56	1475577770	106337	67.07	14000	14180	13700	18330	9870	14100	13876.39	0.85	25972	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2302	33.05	3.46	12	0.64	420.00	4006.00	21950	20240131	-36.77	8420	20231024	64.85	21950	-36.77	20240131	10480	32.44	20240118	21950	-36.77	20240131	8420	64.85	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
12	20240530	140728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13890	-210	5	-1.49	1375768960	99134	62.53	14000	14180	13700	18330	9870	14100	13877.83	0.85	21533	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2304	33.07	3.47	12	0.60	420.00	4006.00	21950	20240131	-36.72	8420	20231024	64.96	21950	-36.72	20240131	10480	32.54	20240118	21950	-36.72	20240131	8420	64.96	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
13	20240530	130730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14010	-90	5	-0.64	1162680340	83844	52.88	14000	14180	13700	18330	9870	14100	13867.13	0.85	18907	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2324	33.36	3.50	12	0.51	420.00	4006.00	21950	20240131	-36.17	8420	20231024	66.39	21950	-36.17	20240131	10480	33.68	20240118	21950	-36.17	20240131	8420	66.39	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
14	20240530	120728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13990	-110	5	-0.78	1067909720	77063	48.61	14000	14180	13700	18330	9870	14100	13857.56	0.85	15881	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2320	33.31	3.49	12	0.46	420.00	4006.00	21950	20240131	-36.26	8420	20231024	66.15	21950	-36.26	20240131	10480	33.49	20240118	21950	-36.26	20240131	8420	66.15	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
15	20240530	110729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13810	-290	5	-2.06	905287620	65307	41.19	14000	14180	13700	18330	9870	14100	13861.96	0.85	12250	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2290	32.88	3.45	12	0.39	420.00	4006.00	21950	20240131	-37.08	8420	20231024	64.01	21950	-37.08	20240131	10480	31.77	20240118	21950	-37.08	20240131	8420	64.01	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
16	20240530	100730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13740	-360	5	-2.55	680569300	49034	30.93	14000	14180	13700	18330	9870	14100	13879.45	0.85	4586	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2279	32.71	3.43	12	0.30	420.00	4006.00	21950	20240131	-37.40	8420	20231024	63.18	21950	-37.40	20240131	10480	31.11	20240118	21950	-37.40	20240131	8420	63.18	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
17	20240530	090729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14100	0	3	0.00	24301070	1729	1.09	14000	14180	14000	18330	9870	14100	14054.49	0.85	-50	15060	14580	14340	13860	13620	14460	13740	84	4230	500	10150	10	1	16584962	2338	33.57	3.52	12	0.01	420.00	4006.00	21950	20240131	-35.76	8420	20231024	67.46	21950	-35.76	20240131	10480	34.54	20240118	21950	-35.76	20240131	8420	67.46	20231024	5.41	N	089890	500	84 억	141636	N	N	0	N	N
18	20240529	160722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14100	-500	5	-3.42	2246161770	156277	164.68	14810	14820	14100	18980	10220	14600	14373.95	0.78	-7156	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2338	33.57	3.52	12	0.94	420.00	4006.00	21950	20240131	-35.76	8420	20231024	67.46	21950	-35.76	20240131	10480	34.54	20240118	21950	-35.76	20240131	8420	67.46	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
19	20240529	150722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	-400	5	-2.74	2020849910	140341	147.89	14810	14820	14190	18980	10220	14600	14399.57	0.78	-9529	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2355	33.81	3.54	12	0.85	420.00	4006.00	21950	20240131	-35.31	8420	20231024	68.65	21950	-35.31	20240131	10480	35.50	20240118	21950	-35.31	20240131	8420	68.65	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
20	20240529	140722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14270	-330	5	-2.26	1629237520	112795	118.86	14810	14820	14210	18980	10220	14600	14444.24	0.78	-3913	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2367	33.98	3.56	12	0.68	420.00	4006.00	21950	20240131	-34.99	8420	20231024	69.48	21950	-34.99	20240131	10480	36.16	20240118	21950	-34.99	20240131	8420	69.48	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
21	20240529	130724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14330	-270	5	-1.85	1490801580	103094	108.64	14810	14820	14210	18980	10220	14600	14460.60	0.78	-1975	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2377	34.12	3.58	12	0.62	420.00	4006.00	21950	20240131	-34.72	8420	20231024	70.19	21950	-34.72	20240131	10480	36.74	20240118	21950	-34.72	20240131	8420	70.19	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
22	20240529	120727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14380	-220	5	-1.51	1056168970	72699	76.61	14810	14820	14380	18980	10220	14600	14527.97	0.78	-14283	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2385	34.24	3.59	12	0.44	420.00	4006.00	21950	20240131	-34.49	8420	20231024	70.78	21950	-34.49	20240131	10480	37.21	20240118	21950	-34.49	20240131	8420	70.78	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
23	20240529	110724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14500	-100	5	-0.68	813083480	55858	58.86	14810	14820	14390	18980	10220	14600	14556.26	0.78	-9601	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2405	34.52	3.62	12	0.34	420.00	4006.00	21950	20240131	-33.94	8420	20231024	72.21	21950	-33.94	20240131	10480	38.36	20240118	21950	-33.94	20240131	8420	72.21	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
24	20240529	100723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14510	-90	5	-0.62	462631160	31668	33.37	14810	14820	14500	18980	10220	14600	14608.79	0.78	-6536	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2406	34.55	3.62	12	0.19	420.00	4006.00	21950	20240131	-33.90	8420	20231024	72.33	21950	-33.90	20240131	10480	38.45	20240118	21950	-33.90	20240131	8420	72.33	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
25	20240529	090720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14560	-40	5	-0.27	60697290	4140	4.36	14810	14820	14560	18980	10220	14600	14661.18	0.78	-345	15166	14882	14656	14372	14146	14770	14260	84	4380	500	10510	10	1	16584962	2415	34.67	3.63	12	0.02	420.00	4006.00	21950	20240131	-33.67	8420	20231024	72.92	21950	-33.67	20240131	10480	38.93	20240118	21950	-33.67	20240131	8420	72.92	20231024	5.53	N	089890	500	84 억	128785	N	N	2	N	N
26	20240528	160718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14600	-70	5	-0.48	1382478400	94514	66.96	14670	14940	14430	19070	10270	14670	14627.55	0.75	4858	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2421	34.76	3.64	12	0.57	420.00	4006.00	21950	20240131	-33.49	8420	20231024	73.40	21950	-33.49	20240131	10480	39.31	20240118	21950	-33.49	20240131	8420	73.40	20231024	5.60	N	089890	500	84 억	123764	N	N	2	N	N
27	20240528	150721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14610	-60	5	-0.41	1260319450	86134	61.02	14670	14940	14430	19070	10270	14670	14632.08	0.75	4113	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2423	34.79	3.65	12	0.52	420.00	4006.00	21950	20240131	-33.44	8420	20231024	73.52	21950	-33.44	20240131	10480	39.41	20240118	21950	-33.44	20240131	8420	73.52	20231024	5.60	N	089890	500	84 억	123764	N	N	12	N	N
28	20240528	140722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14530	-140	5	-0.95	1092878790	74625	52.87	14670	14940	14430	19070	10270	14670	14644.94	0.75	-2326	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2410	34.60	3.63	12	0.45	420.00	4006.00	21950	20240131	-33.80	8420	20231024	72.57	21950	-33.80	20240131	10480	38.65	20240118	21950	-33.80	20240131	8420	72.57	20231024	5.60	N	089890	500	84 억	123764	N	N	12	N	N
29	20240528	130718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14470	-200	5	-1.36	946881350	64551	45.73	14670	14940	14460	19070	10270	14670	14668.73	0.75	-6112	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2400	34.45	3.61	12	0.39	420.00	4006.00	21950	20240131	-34.08	8420	20231024	71.85	21950	-34.08	20240131	10480	38.07	20240118	21950	-34.08	20240131	8420	71.85	20231024	5.60	N	089890	500	84 억	123764	N	N	12	N	N
30	20240528	120719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14560	-110	5	-0.75	733502570	49839	35.31	14670	14940	14550	19070	10270	14670	14717.44	0.75	-6873	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2415	34.67	3.63	12	0.30	420.00	4006.00	21950	20240131	-33.67	8420	20231024	72.92	21950	-33.67	20240131	10480	38.93	20240118	21950	-33.67	20240131	8420	72.92	20231024	5.60	N	089890	500	84 억	123764	N	N	12	N	N
31	20240528	110703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14620	-50	5	-0.34	611953810	41511	29.41	14670	14940	14580	19070	10270	14670	14741.97	0.75	-6323	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2425	34.81	3.65	12	0.25	420.00	4006.00	21950	20240131	-33.39	8420	20231024	73.63	21950	-33.39	20240131	10480	39.50	20240118	21950	-33.39	20240131	8420	73.63	20231024	5.60	N	089890	500	84 억	123764	N	N	12	N	N
32	20240528	100719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14680	10	2	0.07	480400980	32565	23.07	14670	14940	14580	19070	10270	14670	14752.06	0.75	-3474	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2435	34.95	3.66	12	0.20	420.00	4006.00	21950	20240131	-33.12	8420	20231024	74.35	21950	-33.12	20240131	10480	40.08	20240118	21950	-33.12	20240131	8420	74.35	20231024	5.60	N	089890	500	84 억	123764	N	N	12	N	N
33	20240528	090721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14810	140	2	0.95	62924270	4279	3.03	14670	14840	14650	19070	10270	14670	14705.37	0.75	715	15316	14992	14616	14292	13916	15155	14455	84	4400	500	10560	10	1	16584962	2456	35.26	3.70	12	0.03	420.00	4006.00	21950	20240131	-32.53	8420	20231024	75.89	21950	-32.53	20240131	10480	41.32	20240118	21950	-32.53	20240131	8420	75.89	20231024	5.60	N	089890	500	84 억	123764	N	N	12	N	N
34	20240527	160709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14670	10	2	0.07	2043181380	140970	108.13	14660	14940	14240	19050	10270	14660	14493.12	0.49	42140	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2433	34.93	3.66	12	0.85	420.00	4006.00	21950	20240131	-33.17	8420	20231024	74.23	21950	-33.17	20240131	10480	39.98	20240118	21950	-33.17	20240131	8420	74.23	20231024	5.64	N	089890	500	84 억	81234	N	N	12	N	N
35	20240527	150721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14710	50	2	0.34	1952938090	134825	103.42	14660	14940	14240	19050	10270	14660	14484.79	0.49	43374	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2440	35.02	3.67	12	0.81	420.00	4006.00	21950	20240131	-32.98	8420	20231024	74.70	21950	-32.98	20240131	10480	40.36	20240118	21950	-32.98	20240131	8420	74.70	20231024	5.64	N	089890	500	84 억	81234	N	N	0	N	N
36	20240527	140718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14410	-250	5	-1.71	1582428660	109255	83.81	14660	14940	14240	19050	10270	14660	14483.57	0.49	30664	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2390	34.31	3.60	12	0.66	420.00	4006.00	21950	20240131	-34.35	8420	20231024	71.14	21950	-34.35	20240131	10480	37.50	20240118	21950	-34.35	20240131	8420	71.14	20231024	5.64	N	089890	500	84 억	81234	N	N	0	N	N
37	20240527	130717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14370	-290	5	-1.98	1421109040	98046	75.21	14660	14940	14240	19050	10270	14660	14494.06	0.49	24047	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2383	34.21	3.59	12	0.59	420.00	4006.00	21950	20240131	-34.53	8420	20231024	70.67	21950	-34.53	20240131	10480	37.12	20240118	21950	-34.53	20240131	8420	70.67	20231024	5.64	N	089890	500	84 억	81234	N	N	0	N	N
38	20240527	120718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14340	-320	5	-2.18	1235936450	85139	65.31	14660	14940	14290	19050	10270	14660	14516.44	0.49	18975	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2378	34.14	3.58	12	0.51	420.00	4006.00	21950	20240131	-34.67	8420	20231024	70.31	21950	-34.67	20240131	10480	36.83	20240118	21950	-34.67	20240131	8420	70.31	20231024	5.64	N	089890	500	84 억	81234	N	N	0	N	N
39	20240527	110718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14450	-210	5	-1.43	992251860	68179	52.30	14660	14940	14340	19050	10270	14660	14553.39	0.49	17391	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2397	34.40	3.61	12	0.41	420.00	4006.00	21950	20240131	-34.17	8420	20231024	71.62	21950	-34.17	20240131	10480	37.88	20240118	21950	-34.17	20240131	8420	71.62	20231024	5.64	N	089890	500	84 억	81234	N	N	0	N	N
40	20240527	100716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14630	-30	5	-0.20	350098390	23787	18.25	14660	14940	14620	19050	10270	14660	14718.42	0.49	6398	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2426	34.83	3.65	12	0.14	420.00	4006.00	21950	20240131	-33.35	8420	20231024	73.75	21950	-33.35	20240131	10480	39.60	20240118	21950	-33.35	20240131	8420	73.75	20231024	5.64	N	089890	500	84 억	81234	N	N	0	N	N
41	20240527	090717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14810	150	2	1.02	42575150	2892	2.22	14660	14850	14660	19050	10270	14660	14725.07	0.49	1209	15393	15026	14833	14466	14273	14930	14370	84	4390	500	10550	10	1	16584962	2456	35.26	3.70	12	0.02	420.00	4006.00	21950	20240131	-32.53	8420	20231024	75.89	21950	-32.53	20240131	10480	41.32	20240118	21950	-32.53	20240131	8420	75.89	20231024	5.64	N	089890	500	84 억	81234	N	N	0	N	N
42	20240524	160641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14660	-540	5	-3.55	1934813420	130028	150.77	15200	15200	14640	19760	10640	15200	14880.15	0.70	-34198	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2431	34.90	3.66	12	0.78	420.00	4006.00	21950	20240131	-33.21	8420	20231024	74.11	21950	-33.21	20240131	10480	39.89	20240118	21950	-33.21	20240131	8420	74.11	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
43	20240524	150640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14670	-530	5	-3.49	1803466210	121071	140.38	15200	15200	14660	19760	10640	15200	14895.93	0.70	-30675	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2433	34.93	3.66	12	0.73	420.00	4006.00	21950	20240131	-33.17	8420	20231024	74.23	21950	-33.17	20240131	10480	39.98	20240118	21950	-33.17	20240131	8420	74.23	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
44	20240524	140644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14820	-380	5	-2.50	1323211610	88466	102.58	15200	15200	14800	19760	10640	15200	14957.28	0.70	-19514	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2458	35.29	3.70	12	0.53	420.00	4006.00	21950	20240131	-32.48	8420	20231024	76.01	21950	-32.48	20240131	10480	41.41	20240118	21950	-32.48	20240131	8420	76.01	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
45	20240524	130641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14880	-320	5	-2.11	1157562070	77294	89.62	15200	15200	14820	19760	10640	15200	14976.08	0.70	-18443	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2468	35.43	3.71	12	0.47	420.00	4006.00	21950	20240131	-32.21	8420	20231024	76.72	21950	-32.21	20240131	10480	41.98	20240118	21950	-32.21	20240131	8420	76.72	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
46	20240524	120642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14900	-300	5	-1.97	974915730	65017	75.39	15200	15200	14820	19760	10640	15200	14994.77	0.70	-13408	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2471	35.48	3.72	12	0.39	420.00	4006.00	21950	20240131	-32.12	8420	20231024	76.96	21950	-32.12	20240131	10480	42.18	20240118	21950	-32.12	20240131	8420	76.96	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
47	20240524	110640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14990	-210	5	-1.38	621892020	41357	47.95	15200	15200	14980	19760	10640	15200	15037.14	0.70	-8391	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2486	35.69	3.74	12	0.25	420.00	4006.00	21950	20240131	-31.71	8420	20231024	78.03	21950	-31.71	20240131	10480	43.03	20240118	21950	-31.71	20240131	8420	78.03	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
48	20240524	100645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15080	-120	5	-0.79	364661060	24221	28.08	15200	15200	14980	19760	10640	15200	15055.54	0.70	-6950	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2501	35.90	3.76	12	0.15	420.00	4006.00	21950	20240131	-31.30	8420	20231024	79.10	21950	-31.30	20240131	10480	43.89	20240118	21950	-31.30	20240131	8420	79.10	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
49	20240524	090641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15050	-150	5	-0.99	48189030	3196	3.71	15200	15200	15020	19760	10640	15200	15077.73	0.70	-163	15626	15412	15106	14892	14586	15260	14740	84	4560	500	10940	10	1	16584962	2496	35.83	3.76	12	0.02	420.00	4006.00	21950	20240131	-31.44	8420	20231024	78.74	21950	-31.44	20240131	10480	43.61	20240118	21950	-31.44	20240131	8420	78.74	20231024	5.71	N	089890	500	84 억	115684	N	N	0	N	N
50	20240523	160639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15200	160	2	1.06	1302195310	86031	103.94	15210	15320	14800	19550	10530	15040	15136.25	0.73	-5873	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2521	36.19	3.79	12	0.52	420.00	4006.00	21950	20240131	-30.75	8420	20231024	80.52	21950	-30.75	20240131	10480	45.04	20240118	21950	-30.75	20240131	8420	80.52	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
51	20240523	150643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15150	110	2	0.73	1229302480	81229	98.14	15210	15320	14800	19550	10530	15040	15133.79	0.73	-6375	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2513	36.07	3.78	12	0.49	420.00	4006.00	21950	20240131	-30.98	8420	20231024	79.93	21950	-30.98	20240131	10480	44.56	20240118	21950	-30.98	20240131	8420	79.93	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
52	20240523	140644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15240	200	2	1.33	1053273650	69608	84.10	15210	15320	14800	19550	10530	15040	15131.50	0.73	-4533	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2528	36.29	3.80	12	0.42	420.00	4006.00	21950	20240131	-30.57	8420	20231024	81.00	21950	-30.57	20240131	10480	45.42	20240118	21950	-30.57	20240131	8420	81.00	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
53	20240523	130642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15270	230	2	1.53	859952290	56940	68.79	15210	15270	14800	19550	10530	15040	15102.78	0.73	-3982	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2533	36.36	3.81	12	0.34	420.00	4006.00	21950	20240131	-30.43	8420	20231024	81.35	21950	-30.43	20240131	10480	45.71	20240118	21950	-30.43	20240131	8420	81.35	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
54	20240523	120638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15220	180	2	1.20	781354240	51783	62.56	15210	15270	14800	19550	10530	15040	15089.01	0.73	-3826	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2524	36.24	3.80	12	0.31	420.00	4006.00	21950	20240131	-30.66	8420	20231024	80.76	21950	-30.66	20240131	10480	45.23	20240118	21950	-30.66	20240131	8420	80.76	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
55	20240523	110638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15140	100	2	0.66	647739860	42988	51.94	15210	15210	14800	19550	10530	15040	15067.92	0.73	-8219	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2511	36.05	3.78	12	0.26	420.00	4006.00	21950	20240131	-31.03	8420	20231024	79.81	21950	-31.03	20240131	10480	44.47	20240118	21950	-31.03	20240131	8420	79.81	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
56	20240523	100640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15110	70	2	0.47	366928630	24465	29.56	15210	15210	14800	19550	10530	15040	14998.10	0.73	-4175	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2506	35.98	3.77	12	0.15	420.00	4006.00	21950	20240131	-31.16	8420	20231024	79.45	21950	-31.16	20240131	10480	44.18	20240118	21950	-31.16	20240131	8420	79.45	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
57	20240523	090642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14990	-50	5	-0.33	91984490	6106	7.38	15210	15210	14980	19550	10530	15040	15064.61	0.73	-2234	15393	15216	15093	14916	14793	15155	14855	84	4510	500	10820	10	1	16584962	2486	35.69	3.74	12	0.04	420.00	4006.00	21950	20240131	-31.71	8420	20231024	78.03	21950	-31.71	20240131	10480	43.03	20240118	21950	-31.71	20240131	8420	78.03	20231024	5.71	N	089890	500	84 억	121488	N	N	7	N	N
58	20240522	160633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15040	-80	5	-0.53	1245105560	82561	85.95	15260	15270	14970	19650	10590	15120	15081.05	0.78	-9001	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2494	35.81	3.75	12	0.50	420.00	4006.00	21950	20240131	-31.48	8420	20231024	78.62	21950	-31.48	20240131	10480	43.51	20240118	21950	-31.48	20240131	8420	78.62	20231024	5.72	N	089890	500	84 억	130108	N	N	7	N	N
59	20240522	150638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15030	-90	5	-0.60	1155351050	76588	79.73	15260	15270	14970	19650	10590	15120	15085.28	0.78	-7644	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2493	35.79	3.75	12	0.46	420.00	4006.00	21950	20240131	-31.53	8420	20231024	78.50	21950	-31.53	20240131	10480	43.42	20240118	21950	-31.53	20240131	8420	78.50	20231024	5.72	N	089890	500	84 억	130108	N	N	1	N	N
60	20240522	140639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15090	-30	5	-0.20	858217530	56841	59.17	15260	15270	14970	19650	10590	15120	15098.56	0.78	-1913	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2503	35.93	3.77	12	0.34	420.00	4006.00	21950	20240131	-31.25	8420	20231024	79.22	21950	-31.25	20240131	10480	43.99	20240118	21950	-31.25	20240131	8420	79.22	20231024	5.72	N	089890	500	84 억	130108	N	N	1	N	N
61	20240522	130635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15080	-40	5	-0.26	801030580	53053	55.23	15260	15270	14970	19650	10590	15120	15098.69	0.78	-1572	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2501	35.90	3.76	12	0.32	420.00	4006.00	21950	20240131	-31.30	8420	20231024	79.10	21950	-31.30	20240131	10480	43.89	20240118	21950	-31.30	20240131	8420	79.10	20231024	5.72	N	089890	500	84 억	130108	N	N	1	N	N
62	20240522	120714	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15150	30	2	0.20	647245790	42866	44.62	15260	15270	14970	19650	10590	15120	15099.28	0.78	-1574	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2513	36.07	3.78	12	0.26	420.00	4006.00	21950	20240131	-30.98	8420	20231024	79.93	21950	-30.98	20240131	10480	44.56	20240118	21950	-30.98	20240131	8420	79.93	20231024	5.72	N	089890	500	84 억	130108	N	N	1	N	N
63	20240522	110639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15160	40	2	0.26	593022800	39285	40.90	15260	15270	14970	19650	10590	15120	15095.40	0.78	-1061	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2514	36.10	3.78	12	0.24	420.00	4006.00	21950	20240131	-30.93	8420	20231024	80.05	21950	-30.93	20240131	10480	44.66	20240118	21950	-30.93	20240131	8420	80.05	20231024	5.72	N	089890	500	84 억	130108	N	N	1	N	N
64	20240522	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15060	-60	5	-0.40	411324620	27300	28.42	15260	15270	14970	19650	10590	15120	15066.84	0.78	-4117	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2498	35.86	3.76	12	0.16	420.00	4006.00	21950	20240131	-31.39	8420	20231024	78.86	21950	-31.39	20240131	10480	43.70	20240118	21950	-31.39	20240131	8420	78.86	20231024	5.72	N	089890	500	84 억	130108	N	N	1	N	N
65	20240522	090638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15140	20	2	0.13	95079920	6290	6.55	15260	15270	15060	19650	10590	15120	15116.04	0.78	-2055	15440	15280	15140	14980	14840	15210	14910	84	4530	500	10880	10	1	16584962	2511	36.05	3.78	12	0.04	420.00	4006.00	21950	20240131	-31.03	8420	20231024	79.81	21950	-31.03	20240131	10480	44.47	20240118	21950	-31.03	20240131	8420	79.81	20231024	5.72	N	089890	500	84 억	130108	N	N	1	N	N
66	20240521	160630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15120	10	2	0.07	1433618960	94813	56.11	15180	15300	15000	19640	10580	15110	15120.49	0.94	-15360	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2508	36.00	3.77	12	0.57	420.00	4006.00	21950	20240131	-31.12	8420	20231024	79.57	21950	-31.12	20240131	10480	44.27	20240118	21950	-31.12	20240131	8420	79.57	20231024	5.60	N	089890	500	84 억	155777	N	N	1	N	N
67	20240521	150637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15140	30	2	0.20	1273974500	84247	49.85	15180	15300	15000	19640	10580	15110	15121.90	0.94	-14771	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2511	36.05	3.78	12	0.51	420.00	4006.00	21950	20240131	-31.03	8420	20231024	79.81	21950	-31.03	20240131	10480	44.47	20240118	21950	-31.03	20240131	8420	79.81	20231024	5.60	N	089890	500	84 억	155777	N	N	12	N	N
68	20240521	140634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15180	70	2	0.46	1128390800	74630	44.16	15180	15300	15000	19640	10580	15110	15119.80	0.94	-14123	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2518	36.14	3.79	12	0.45	420.00	4006.00	21950	20240131	-30.84	8420	20231024	80.29	21950	-30.84	20240131	10480	44.85	20240118	21950	-30.84	20240131	8420	80.29	20231024	5.60	N	089890	500	84 억	155777	N	N	12	N	N
69	20240521	130635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15140	30	2	0.20	1011194310	66889	39.58	15180	15300	15000	19640	10580	15110	15117.50	0.94	-15405	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2511	36.05	3.78	12	0.40	420.00	4006.00	21950	20240131	-31.03	8420	20231024	79.81	21950	-31.03	20240131	10480	44.47	20240118	21950	-31.03	20240131	8420	79.81	20231024	5.60	N	089890	500	84 억	155777	N	N	12	N	N
70	20240521	120634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	-40	5	-0.26	925328400	61213	36.22	15180	15300	15000	19640	10580	15110	15116.53	0.94	-16412	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2499	35.88	3.76	12	0.37	420.00	4006.00	21950	20240131	-31.34	8420	20231024	78.98	21950	-31.34	20240131	10480	43.80	20240118	21950	-31.34	20240131	8420	78.98	20231024	5.60	N	089890	500	84 억	155777	N	N	12	N	N
71	20240521	110636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15130	20	2	0.13	738230020	48786	28.87	15180	15300	15010	19640	10580	15110	15132.01	0.94	-14136	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2509	36.02	3.78	12	0.29	420.00	4006.00	21950	20240131	-31.07	8420	20231024	79.69	21950	-31.07	20240131	10480	44.37	20240118	21950	-31.07	20240131	8420	79.69	20231024	5.60	N	089890	500	84 억	155777	N	N	12	N	N
72	20240521	100635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15120	10	2	0.07	450597540	29807	17.64	15180	15250	15010	19640	10580	15110	15117.17	0.94	-13248	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2508	36.00	3.77	12	0.18	420.00	4006.00	21950	20240131	-31.12	8420	20231024	79.57	21950	-31.12	20240131	10480	44.27	20240118	21950	-31.12	20240131	8420	79.57	20231024	5.60	N	089890	500	84 억	155777	N	N	12	N	N
73	20240521	090631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15100	-10	5	-0.07	38517440	2553	1.51	15180	15180	15010	19640	10580	15110	15087.13	0.94	-429	15763	15436	15213	14886	14663	15325	14775	84	4530	500	10870	10	1	16584962	2504	35.95	3.77	12	0.02	420.00	4006.00	21950	20240131	-31.21	8420	20231024	79.33	21950	-31.21	20240131	10480	44.08	20240118	21950	-31.21	20240131	8420	79.33	20231024	5.60	N	089890	500	84 억	155777	N	N	12	N	N
74	20240517	160636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15500	-810	5	-4.97	3574210200	228863	66.01	15850	16080	15400	21200	11420	16310	15617.26	1.29	-60347	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2571	36.90	3.87	12	1.38	420.00	4006.00	21950	20240131	-29.38	8420	20231024	84.09	21950	-29.38	20240131	10480	47.90	20240118	21950	-29.38	20240131	8420	84.09	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
75	20240517	150638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15540	-770	5	-4.72	3368920300	215609	62.19	15850	16080	15400	21200	11420	16310	15625.14	1.29	-55273	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2577	37.00	3.88	12	1.30	420.00	4006.00	21950	20240131	-29.20	8420	20231024	84.56	21950	-29.20	20240131	10480	48.28	20240118	21950	-29.20	20240131	8420	84.56	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
76	20240517	140631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15680	-630	5	-3.86	3103595720	198621	57.29	15850	16080	15400	21200	11420	16310	15625.72	1.29	-52107	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2601	37.33	3.91	12	1.20	420.00	4006.00	21950	20240131	-28.56	8420	20231024	86.22	21950	-28.56	20240131	10480	49.62	20240118	21950	-28.56	20240131	8420	86.22	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
77	20240517	130627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15770	-540	5	-3.31	2739899760	175467	50.61	15850	16080	15400	21200	11420	16310	15614.90	1.29	-46882	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2615	37.55	3.94	12	1.06	420.00	4006.00	21950	20240131	-28.15	8420	20231024	87.29	21950	-28.15	20240131	10480	50.48	20240118	21950	-28.15	20240131	8420	87.29	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
78	20240517	120628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15490	-820	5	-5.03	2481396610	158978	45.85	15850	16080	15400	21200	11420	16310	15608.43	1.29	-46317	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2569	36.88	3.87	12	0.96	420.00	4006.00	21950	20240131	-29.43	8420	20231024	83.97	21950	-29.43	20240131	10480	47.81	20240118	21950	-29.43	20240131	8420	83.97	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
79	20240517	110628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15480	-830	5	-5.09	2206097150	141242	40.74	15850	16080	15400	21200	11420	16310	15619.27	1.29	-43886	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2567	36.86	3.86	12	0.85	420.00	4006.00	21950	20240131	-29.48	8420	20231024	83.85	21950	-29.48	20240131	10480	47.71	20240118	21950	-29.48	20240131	8420	83.85	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
80	20240517	100624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15480	-830	5	-5.09	1687070830	107686	31.06	15850	16080	15450	21200	11420	16310	15666.58	1.29	-20910	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2567	36.86	3.86	12	0.65	420.00	4006.00	21950	20240131	-29.48	8420	20231024	83.85	21950	-29.48	20240131	10480	47.71	20240118	21950	-29.48	20240131	8420	83.85	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
81	20240517	090628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15730	-580	5	-3.56	431792570	27229	7.85	15850	16080	15720	21200	11420	16310	15857.82	1.29	-3403	16943	16626	16403	16086	15863	16515	15975	84	4890	500	11740	10	1	16584962	2609	37.45	3.93	12	0.16	420.00	4006.00	21950	20240131	-28.34	8420	20231024	86.82	21950	-28.34	20240131	10480	50.10	20240118	21950	-28.34	20240131	8420	86.82	20231024	5.68	N	089890	500	84 억	214342	N	N	1484	N	N
82	20240516	160624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16310	90	2	0.55	5648359400	341750	86.67	16400	16720	16180	21050	11360	16220	16527.92	1.32	-4561	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2705	38.83	4.07	12	2.06	420.00	4006.00	21950	20240131	-25.69	8420	20231024	93.71	21950	-25.69	20240131	10480	55.63	20240118	21950	-25.69	20240131	8420	93.71	20231024	5.66	N	089890	500	84 억	218253	N	N	1484	N	N
83	20240516	150623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16320	100	2	0.62	5507125470	333092	84.48	16400	16720	16180	21050	11360	16220	16533.35	1.32	-3864	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2707	38.86	4.07	12	2.01	420.00	4006.00	21950	20240131	-25.65	8420	20231024	93.82	21950	-25.65	20240131	10480	55.73	20240118	21950	-25.65	20240131	8420	93.82	20231024	5.66	N	089890	500	84 억	218253	N	N	0	N	N
84	20240516	140627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16410	190	2	1.17	4971174130	300201	76.14	16400	16720	16280	21050	11360	16220	16559.49	1.32	-8016	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2722	39.07	4.10	12	1.81	420.00	4006.00	21950	20240131	-25.24	8420	20231024	94.89	21950	-25.24	20240131	10480	56.58	20240118	21950	-25.24	20240131	8420	94.89	20231024	5.66	N	089890	500	84 억	218253	N	N	0	N	N
85	20240516	130624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16500	280	2	1.73	4509741420	272164	69.02	16400	16720	16280	21050	11360	16220	16569.94	1.32	-6451	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2737	39.29	4.12	12	1.64	420.00	4006.00	21950	20240131	-24.83	8420	20231024	95.96	21950	-24.83	20240131	10480	57.44	20240118	21950	-24.83	20240131	8420	95.96	20231024	5.66	N	089890	500	84 억	218253	N	N	0	N	N
86	20240516	120621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16570	350	2	2.16	3943558380	237997	60.36	16400	16720	16280	21050	11360	16220	16569.78	1.32	-5706	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2748	39.45	4.14	12	1.44	420.00	4006.00	21950	20240131	-24.51	8420	20231024	96.79	21950	-24.51	20240131	10480	58.11	20240118	21950	-24.51	20240131	8420	96.79	20231024	5.66	N	089890	500	84 억	218253	N	N	0	N	N
87	20240516	110621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16470	250	2	1.54	3679364400	221992	56.30	16400	16720	16280	21050	11360	16220	16574.31	1.32	-6005	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2732	39.21	4.11	12	1.34	420.00	4006.00	21950	20240131	-24.97	8420	20231024	95.61	21950	-24.97	20240131	10480	57.16	20240118	21950	-24.97	20240131	8420	95.61	20231024	5.66	N	089890	500	84 억	218253	N	N	0	N	N
88	20240516	100622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16690	470	2	2.90	2875097600	173402	43.98	16400	16720	16280	21050	11360	16220	16580.53	1.32	-15543	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2768	39.74	4.17	12	1.05	420.00	4006.00	21950	20240131	-23.96	8420	20231024	98.22	21950	-23.96	20240131	10480	59.26	20240118	21950	-23.96	20240131	8420	98.22	20231024	5.66	N	089890	500	84 억	218253	N	N	0	N	N
89	20240516	090623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16350	130	2	0.80	257806610	15765	4.00	16400	16410	16280	21050	11360	16220	16353.10	1.32	-9265	17046	16632	15916	15502	14786	16840	15710	84	4830	500	11670	10	1	16584962	2712	38.93	4.08	12	0.10	420.00	4006.00	21950	20240131	-25.51	8420	20231024	94.18	21950	-25.51	20240131	10480	56.01	20240118	21950	-25.51	20240131	8420	94.18	20231024	5.66	N	089890	500	84 억	218253	N	N	0	N	N
90	20240514	160630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16220	1020	2	6.71	6269741980	390733	358.88	15210	16330	15200	19760	10640	15200	16045.87	0.72	97242	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2690	38.62	4.05	12	2.36	420.00	4006.00	21950	20240131	-26.10	8420	20231024	92.64	21950	-26.10	20240131	10480	54.77	20240118	21950	-26.10	20240131	8420	92.64	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
91	20240514	150632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16060	860	2	5.66	5899283160	367833	337.85	15210	16330	15200	19760	10640	15200	16037.94	0.72	97463	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2664	38.24	4.01	12	2.22	420.00	4006.00	21950	20240131	-26.83	8420	20231024	90.74	21950	-26.83	20240131	10480	53.24	20240118	21950	-26.83	20240131	8420	90.74	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
92	20240514	140630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16180	980	2	6.45	5327013970	332185	305.10	15210	16330	15200	19760	10640	15200	16036.29	0.72	101742	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2683	38.52	4.04	12	2.00	420.00	4006.00	21950	20240131	-26.29	8420	20231024	92.16	21950	-26.29	20240131	10480	54.39	20240118	21950	-26.29	20240131	8420	92.16	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
93	20240514	130631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16200	1000	2	6.58	5029169340	313813	288.23	15210	16330	15200	19760	10640	15200	16026.01	0.72	100039	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2687	38.57	4.04	12	1.89	420.00	4006.00	21950	20240131	-26.20	8420	20231024	92.40	21950	-26.20	20240131	10480	54.58	20240118	21950	-26.20	20240131	8420	92.40	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
94	20240514	120629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16190	990	2	6.51	4715879860	294456	270.45	15210	16330	15200	19760	10640	15200	16015.57	0.72	94149	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2685	38.55	4.04	12	1.78	420.00	4006.00	21950	20240131	-26.24	8420	20231024	92.28	21950	-26.24	20240131	10480	54.48	20240118	21950	-26.24	20240131	8420	92.28	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
95	20240514	110629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16120	920	2	6.05	4414164960	275805	253.32	15210	16330	15200	19760	10640	15200	16004.66	0.72	91051	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2673	38.38	4.02	12	1.66	420.00	4006.00	21950	20240131	-26.56	8420	20231024	91.45	21950	-26.56	20240131	10480	53.82	20240118	21950	-26.56	20240131	8420	91.45	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
96	20240514	100628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16240	1040	2	6.84	2765465420	174240	160.04	15210	16270	15200	19760	10640	15200	15871.59	0.72	57563	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2693	38.67	4.05	12	1.05	420.00	4006.00	21950	20240131	-26.01	8420	20231024	92.87	21950	-26.01	20240131	10480	54.96	20240118	21950	-26.01	20240131	8420	92.87	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
97	20240514	090629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15480	280	2	1.84	47473110	3102	2.85	15210	15480	15200	19760	10640	15200	15304.03	0.72	1092	15900	15550	15300	14950	14700	15425	14825	84	4560	500	10940	10	1	16584962	2567	36.86	3.86	12	0.02	420.00	4006.00	21950	20240131	-29.48	8420	20231024	83.85	21950	-29.48	20240131	10480	47.71	20240118	21950	-29.48	20240131	8420	83.85	20231024	5.74	N	089890	500	84 억	119496	N	N	0	N	N
98	20240513	160628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15200	-130	5	-0.85	1656239170	108639	75.20	15330	15650	15050	19920	10740	15330	15245.12	0.79	-11071	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2521	36.19	3.79	12	0.66	420.00	4006.00	21950	20240131	-30.75	8420	20231024	80.52	21950	-30.75	20240131	10480	45.04	20240118	21950	-30.75	20240131	8420	80.52	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
99	20240513	150630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15220	-110	5	-0.72	1584648220	103928	71.94	15330	15650	15050	19920	10740	15330	15247.31	0.79	-13162	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2524	36.24	3.80	12	0.63	420.00	4006.00	21950	20240131	-30.66	8420	20231024	80.76	21950	-30.66	20240131	10480	45.23	20240118	21950	-30.66	20240131	8420	80.76	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
100	20240513	140629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15200	-130	5	-0.85	1233703840	80791	55.92	15330	15650	15110	19920	10740	15330	15270.08	0.79	-18835	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2521	36.19	3.79	12	0.49	420.00	4006.00	21950	20240131	-30.75	8420	20231024	80.52	21950	-30.75	20240131	10480	45.04	20240118	21950	-30.75	20240131	8420	80.52	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
101	20240513	130623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15200	-130	5	-0.85	1103706590	72213	49.98	15330	15650	15110	19920	10740	15330	15283.84	0.79	-17296	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2521	36.19	3.79	12	0.44	420.00	4006.00	21950	20240131	-30.75	8420	20231024	80.52	21950	-30.75	20240131	10480	45.04	20240118	21950	-30.75	20240131	8420	80.52	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
102	20240513	120629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15260	-70	5	-0.46	984556990	64367	44.55	15330	15650	15110	19920	10740	15330	15295.82	0.79	-17807	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2531	36.33	3.81	12	0.39	420.00	4006.00	21950	20240131	-30.48	8420	20231024	81.24	21950	-30.48	20240131	10480	45.61	20240118	21950	-30.48	20240131	8420	81.24	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
103	20240513	110627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15300	-30	5	-0.20	914394060	59759	41.36	15330	15650	15110	19920	10740	15330	15301.21	0.79	-17540	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2537	36.43	3.82	12	0.36	420.00	4006.00	21950	20240131	-30.30	8420	20231024	81.71	21950	-30.30	20240131	10480	45.99	20240118	21950	-30.30	20240131	8420	81.71	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
104	20240513	100627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15400	70	2	0.46	561138790	36539	25.29	15330	15650	15240	19920	10740	15330	15357.49	0.79	-9937	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2554	36.67	3.84	12	0.22	420.00	4006.00	21950	20240131	-29.84	8420	20231024	82.90	21950	-29.84	20240131	10480	46.95	20240118	21950	-29.84	20240131	8420	82.90	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
105	20240513	090630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15510	180	2	1.17	182351640	11848	8.20	15330	15650	15240	19920	10740	15330	15392.59	0.79	-3881	15983	15656	15423	15096	14863	15540	14980	84	4590	500	11030	10	1	16584962	2572	36.93	3.87	12	0.07	420.00	4006.00	21950	20240131	-29.34	8420	20231024	84.20	21950	-29.34	20240131	10480	48.00	20240118	21950	-29.34	20240131	8420	84.20	20231024	5.99	N	089890	500	84 억	130627	N	N	0	N	N
106	20240510	160609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15330	-280	5	-1.79	2217124840	143802	52.51	15650	15750	15190	20250	10930	15610	15417.96	0.85	-11130	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2542	36.50	3.83	12	0.87	420.00	4006.00	21950	20240131	-30.16	8420	20231024	82.07	21950	-30.16	20240131	10480	46.28	20240118	21950	-30.16	20240131	8420	82.07	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
107	20240510	150615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15340	-270	5	-1.73	2147838130	139286	50.86	15650	15750	15190	20250	10930	15610	15420.34	0.85	-11631	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2544	36.52	3.83	12	0.84	420.00	4006.00	21950	20240131	-30.11	8420	20231024	82.19	21950	-30.11	20240131	10480	46.37	20240118	21950	-30.11	20240131	8420	82.19	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
108	20240510	140619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15400	-210	5	-1.35	1798477000	116582	42.57	15650	15750	15190	20250	10930	15610	15426.71	0.85	-12034	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2554	36.67	3.84	12	0.70	420.00	4006.00	21950	20240131	-29.84	8420	20231024	82.90	21950	-29.84	20240131	10480	46.95	20240118	21950	-29.84	20240131	8420	82.90	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
109	20240510	130611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15350	-260	5	-1.67	1697480000	110015	40.17	15650	15750	15190	20250	10930	15610	15429.53	0.85	-12557	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2546	36.55	3.83	12	0.66	420.00	4006.00	21950	20240131	-30.07	8420	20231024	82.30	21950	-30.07	20240131	10480	46.47	20240118	21950	-30.07	20240131	8420	82.30	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
110	20240510	120609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15330	-280	5	-1.79	1642434860	106423	38.86	15650	15750	15190	20250	10930	15610	15433.08	0.85	-11936	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2542	36.50	3.83	12	0.64	420.00	4006.00	21950	20240131	-30.16	8420	20231024	82.07	21950	-30.16	20240131	10480	46.28	20240118	21950	-30.16	20240131	8420	82.07	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
111	20240510	110612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15270	-340	5	-2.18	1528940570	99002	36.15	15650	15750	15190	20250	10930	15610	15443.53	0.85	-13273	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2533	36.36	3.81	12	0.60	420.00	4006.00	21950	20240131	-30.43	8420	20231024	81.35	21950	-30.43	20240131	10480	45.71	20240118	21950	-30.43	20240131	8420	81.35	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
112	20240510	100612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15230	-380	5	-2.43	1278157440	82545	30.14	15650	15750	15220	20250	10930	15610	15484.37	0.85	-16610	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2526	36.26	3.80	12	0.50	420.00	4006.00	21950	20240131	-30.62	8420	20231024	80.88	21950	-30.62	20240131	10480	45.32	20240118	21950	-30.62	20240131	8420	80.88	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
113	20240510	090613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15620	10	2	0.06	127593770	8173	2.98	15650	15660	15570	20250	10930	15610	15611.62	0.85	-1059	16623	16116	15833	15326	15043	15975	15185	84	4640	500	11230	10	1	16584962	2591	37.19	3.90	12	0.05	420.00	4006.00	21950	20240131	-28.84	8420	20231024	85.51	21950	-28.84	20240131	10480	49.05	20240118	21950	-28.84	20240131	8420	85.51	20231024	6.26	N	089890	500	84 억	141757	N	N	1421	N	N
114	20240509	160623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15610	-470	5	-2.92	4298594600	272376	122.63	16110	16340	15550	20900	11260	16080	15782.05	0.66	27317	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2589	37.17	3.90	12	1.64	420.00	4006.00	21950	20240131	-28.88	8420	20231024	85.39	21950	-28.88	20240131	10480	48.95	20240118	21950	-28.88	20240131	8420	85.39	20231024	6.34	N	089890	500	84 억	109981	N	N	1421	N	N
115	20240509	150624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15650	-430	5	-2.67	4120213620	260962	117.49	16110	16340	15550	20900	11260	16080	15788.54	0.66	27665	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2596	37.26	3.91	12	1.57	420.00	4006.00	21950	20240131	-28.70	8420	20231024	85.87	21950	-28.70	20240131	10480	49.33	20240118	21950	-28.70	20240131	8420	85.87	20231024	6.34	N	089890	500	84 억	109981	N	N	1	N	N
116	20240509	140604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15650	-430	5	-2.67	3803993340	240783	108.41	16110	16340	15550	20900	11260	16080	15798.41	0.66	29347	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2596	37.26	3.91	12	1.45	420.00	4006.00	21950	20240131	-28.70	8420	20231024	85.87	21950	-28.70	20240131	10480	49.33	20240118	21950	-28.70	20240131	8420	85.87	20231024	6.34	N	089890	500	84 억	109981	N	N	1	N	N
117	20240509	130611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15720	-360	5	-2.24	3440485070	217550	97.95	16110	16340	15550	20900	11260	16080	15814.66	0.66	30223	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2607	37.43	3.92	12	1.31	420.00	4006.00	21950	20240131	-28.38	8420	20231024	86.70	21950	-28.38	20240131	10480	50.00	20240118	21950	-28.38	20240131	8420	86.70	20231024	6.34	N	089890	500	84 억	109981	N	N	1	N	N
118	20240509	120614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15690	-390	5	-2.43	2860204450	180551	81.29	16110	16340	15550	20900	11260	16080	15841.51	0.66	19737	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2602	37.36	3.92	12	1.09	420.00	4006.00	21950	20240131	-28.52	8420	20231024	86.34	21950	-28.52	20240131	10480	49.71	20240118	21950	-28.52	20240131	8420	86.34	20231024	6.34	N	089890	500	84 억	109981	N	N	1	N	N
119	20240509	110602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15700	-380	5	-2.36	2621107690	165314	74.43	16110	16340	15550	20900	11260	16080	15855.30	0.66	20192	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2604	37.38	3.92	12	1.00	420.00	4006.00	21950	20240131	-28.47	8420	20231024	86.46	21950	-28.47	20240131	10480	49.81	20240118	21950	-28.47	20240131	8420	86.46	20231024	6.34	N	089890	500	84 억	109981	N	N	1	N	N
120	20240509	100605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15840	-240	5	-1.49	1526234740	95650	43.06	16110	16340	15780	20900	11260	16080	15956.43	0.66	11944	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2627	37.71	3.95	12	0.58	420.00	4006.00	21950	20240131	-27.84	8420	20231024	88.12	21950	-27.84	20240131	10480	51.15	20240118	21950	-27.84	20240131	8420	88.12	20231024	6.34	N	089890	500	84 억	109981	N	N	1	N	N
121	20240509	090601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16240	160	2	1.00	164720260	10161	4.57	16110	16340	16110	20900	11260	16080	16211.29	0.66	780	16920	16500	16210	15790	15500	16355	15645	84	4820	500	11570	10	1	16584962	2693	38.67	4.05	12	0.06	420.00	4006.00	21950	20240131	-26.01	8420	20231024	92.87	21950	-26.01	20240131	10480	54.96	20240118	21950	-26.01	20240131	8420	92.87	20231024	6.34	N	089890	500	84 억	109981	N	N	1	N	N
122	20240508	160600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16080	-550	5	-3.31	3571143630	221124	59.44	16630	16630	15920	21600	11650	16630	16150.30	0.57	12317	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2667	38.29	4.01	12	1.33	420.00	4006.00	21950	20240131	-26.74	8420	20231024	90.97	21950	-26.74	20240131	10480	53.44	20240118	21950	-26.74	20240131	8420	90.97	20231024	6.27	N	089890	500	84 억	94595	N	N	1	N	N
123	20240508	150605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16220	-410	5	-2.47	3251747950	201332	54.12	16630	16630	15920	21600	11650	16630	16151.05	0.57	13554	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2690	38.62	4.05	12	1.21	420.00	4006.00	21950	20240131	-26.10	8420	20231024	92.64	21950	-26.10	20240131	10480	54.77	20240118	21950	-26.10	20240131	8420	92.64	20231024	6.27	N	089890	500	84 억	94595	N	N	2	N	N
124	20240508	140558	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16210	-420	5	-2.53	2851121960	176487	47.44	16630	16630	15920	21600	11650	16630	16154.72	0.57	12021	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2688	38.60	4.05	12	1.06	420.00	4006.00	21950	20240131	-26.15	8420	20231024	92.52	21950	-26.15	20240131	10480	54.68	20240118	21950	-26.15	20240131	8420	92.52	20231024	6.27	N	089890	500	84 억	94595	N	N	2	N	N
125	20240508	130555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16120	-510	5	-3.07	2569325560	159101	42.77	16630	16630	15920	21600	11650	16630	16148.86	0.57	13331	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2673	38.38	4.02	12	0.96	420.00	4006.00	21950	20240131	-26.56	8420	20231024	91.45	21950	-26.56	20240131	10480	53.82	20240118	21950	-26.56	20240131	8420	91.45	20231024	6.27	N	089890	500	84 억	94595	N	N	2	N	N
126	20240508	120558	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16140	-490	5	-2.95	2443858090	151320	40.67	16630	16630	15920	21600	11650	16630	16150.10	0.57	15919	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2677	38.43	4.03	12	0.91	420.00	4006.00	21950	20240131	-26.47	8420	20231024	91.69	21950	-26.47	20240131	10480	54.01	20240118	21950	-26.47	20240131	8420	91.69	20231024	6.27	N	089890	500	84 억	94595	N	N	2	N	N
127	20240508	110634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16160	-470	5	-2.83	2320934990	143693	38.62	16630	16630	15920	21600	11650	16630	16151.87	0.57	16804	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2680	38.48	4.03	12	0.87	420.00	4006.00	21950	20240131	-26.38	8420	20231024	91.92	21950	-26.38	20240131	10480	54.20	20240118	21950	-26.38	20240131	8420	91.92	20231024	6.27	N	089890	500	84 억	94595	N	N	2	N	N
128	20240508	100605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16100	-530	5	-3.19	1860192990	115056	30.93	16630	16630	15920	21600	11650	16630	16167.51	0.57	8853	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2670	38.33	4.02	12	0.69	420.00	4006.00	21950	20240131	-26.65	8420	20231024	91.21	21950	-26.65	20240131	10480	53.63	20240118	21950	-26.65	20240131	8420	91.21	20231024	6.27	N	089890	500	84 억	94595	N	N	2	N	N
129	20240508	090605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16390	-240	5	-1.44	205818170	12498	3.36	16630	16630	16330	21600	11650	16630	16467.41	0.57	-7030	16916	16772	16536	16392	16156	16845	16465	84	4970	500	11970	10	1	16584962	2718	39.02	4.09	12	0.08	420.00	4006.00	21950	20240131	-25.33	8420	20231024	94.66	21950	-25.33	20240131	10480	56.39	20240118	21950	-25.33	20240131	8420	94.66	20231024	6.27	N	089890	500	84 억	94595	N	N	2	N	N
130	20240503	160616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16000	270	2	1.72	20769028440	1250657	341.18	15950	17280	15830	20400	11020	15730	16606.85	0.58	53570	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2654	38.10	3.99	12	7.54	420.00	4006.00	21950	20240131	-27.11	8420	20231024	90.02	21950	-27.11	20240131	10480	52.67	20240118	21950	-27.11	20240131	8420	90.02	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
131	20240503	150616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16050	320	2	2.03	20338177530	1223800	333.85	15950	17280	15830	20400	11020	15730	16618.88	0.58	54668	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2662	38.21	4.01	12	7.38	420.00	4006.00	21950	20240131	-26.88	8420	20231024	90.62	21950	-26.88	20240131	10480	53.15	20240118	21950	-26.88	20240131	8420	90.62	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
132	20240503	140616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16280	550	2	3.50	19105778210	1147624	313.07	15950	17280	15830	20400	11020	15730	16648.12	0.58	71232	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2700	38.76	4.06	12	6.92	420.00	4006.00	21950	20240131	-25.83	8420	20231024	93.35	21950	-25.83	20240131	10480	55.34	20240118	21950	-25.83	20240131	8420	93.35	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
133	20240503	130617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	640	2	4.07	18123805890	1087344	296.63	15950	17280	15830	20400	11020	15730	16667.96	0.58	79751	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2715	38.98	4.09	12	6.56	420.00	4006.00	21950	20240131	-25.42	8420	20231024	94.42	21950	-25.42	20240131	10480	56.20	20240118	21950	-25.42	20240131	8420	94.42	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
134	20240503	120613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16410	680	2	4.32	17395120580	1042926	284.51	15950	17280	15830	20400	11020	15730	16679.16	0.58	96457	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2722	39.07	4.10	12	6.29	420.00	4006.00	21950	20240131	-25.24	8420	20231024	94.89	21950	-25.24	20240131	10480	56.58	20240118	21950	-25.24	20240131	8420	94.89	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
135	20240503	110613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16500	770	2	4.90	16353720880	979737	267.27	15950	17280	15830	20400	11020	15730	16691.95	0.58	112370	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2737	39.29	4.12	12	5.91	420.00	4006.00	21950	20240131	-24.83	8420	20231024	95.96	21950	-24.83	20240131	10480	57.44	20240118	21950	-24.83	20240131	8420	95.96	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
136	20240503	100611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16770	1040	2	6.61	10124464580	612010	166.96	15950	16950	15830	20400	11020	15730	16542.98	0.58	68230	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2781	39.93	4.19	12	3.69	420.00	4006.00	21950	20240131	-23.60	8420	20231024	99.17	21950	-23.60	20240131	10480	60.02	20240118	21950	-23.60	20240131	8420	99.17	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
137	20240503	090610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16380	650	2	4.13	1158384790	71740	19.57	15950	16400	15830	20400	11020	15730	16147.02	0.58	4176	16510	16120	15560	15170	14610	16315	15365	84	4670	500	11320	10	1	16584962	2717	39.00	4.09	12	0.43	420.00	4006.00	21950	20240131	-25.38	8420	20231024	94.54	21950	-25.38	20240131	10480	56.30	20240118	21950	-25.38	20240131	8420	94.54	20231024	6.35	N	089890	500	84 억	96639	N	N	0	N	N
138	20240502	160607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15730	670	2	4.45	5694891380	364035	242.59	15150	15950	15000	19570	10550	15060	15643.76	0.31	38778	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2609	37.45	3.93	12	2.19	420.00	4006.00	21950	20240131	-28.34	8420	20231024	86.82	21950	-28.34	20240131	10480	50.10	20240118	21950	-28.34	20240131	8420	86.82	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N
139	20240502	150610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15800	740	2	4.91	5354930450	342445	228.20	15150	15950	15000	19570	10550	15060	15637.40	0.31	43367	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2620	37.62	3.94	12	2.06	420.00	4006.00	21950	20240131	-28.02	8420	20231024	87.65	21950	-28.02	20240131	10480	50.76	20240118	21950	-28.02	20240131	8420	87.65	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N
140	20240502	140606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15750	690	2	4.58	4942759090	316302	210.78	15150	15950	15000	19570	10550	15060	15626.76	0.31	46324	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2612	37.50	3.93	12	1.91	420.00	4006.00	21950	20240131	-28.25	8420	20231024	87.05	21950	-28.25	20240131	10480	50.29	20240118	21950	-28.25	20240131	8420	87.05	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N
141	20240502	130606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15750	690	2	4.58	4590053220	293923	195.87	15150	15950	15000	19570	10550	15060	15616.57	0.31	49928	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2612	37.50	3.93	12	1.77	420.00	4006.00	21950	20240131	-28.25	8420	20231024	87.05	21950	-28.25	20240131	10480	50.29	20240118	21950	-28.25	20240131	8420	87.05	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N
142	20240502	120603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15740	680	2	4.52	4318215680	276692	184.39	15150	15950	15000	19570	10550	15060	15606.64	0.31	53995	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2610	37.48	3.93	12	1.67	420.00	4006.00	21950	20240131	-28.29	8420	20231024	86.94	21950	-28.29	20240131	10480	50.19	20240118	21950	-28.29	20240131	8420	86.94	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N
143	20240502	110603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15670	610	2	4.05	3335867680	214517	142.95	15150	15790	15000	19570	10550	15060	15550.67	0.31	47972	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2599	37.31	3.91	12	1.29	420.00	4006.00	21950	20240131	-28.61	8420	20231024	86.10	21950	-28.61	20240131	10480	49.52	20240118	21950	-28.61	20240131	8420	86.10	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N
144	20240502	100602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15760	700	2	4.65	2583041260	166633	111.04	15150	15780	15000	19570	10550	15060	15501.46	0.31	45801	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2614	37.52	3.93	12	1.00	420.00	4006.00	21950	20240131	-28.20	8420	20231024	87.17	21950	-28.20	20240131	10480	50.38	20240118	21950	-28.20	20240131	8420	87.17	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N
145	20240502	090603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15220	160	2	1.06	158139250	10446	6.96	15150	15230	15000	19570	10550	15060	15138.96	0.31	-1472	15466	15262	14976	14772	14486	15365	14875	84	4510	500	10840	10	1	16584962	2524	36.24	3.80	12	0.06	420.00	4006.00	21950	20240131	-30.66	8420	20231024	80.76	21950	-30.66	20240131	10480	45.23	20240118	21950	-30.66	20240131	8420	80.76	20231024	6.28	N	089890	500	84 억	51288	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History