KissMeData/241790/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10910	30	2	0.28	451570690	41760	165.46	10880	10980	10750	14140	7620	10880	10813.45	1.34	-9645	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1091	8.41	1.02	12	0.42	1298.00	10702.00	17380	20230615	-37.23	10700	20240524	1.96	13410	-18.64	20240124	10700	1.96	20240524	17380	-37.23	20230615	10700	1.96	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
3	20240531	151047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10760	-120	5	-1.10	410644480	37992	150.53	10880	10980	10750	14140	7620	10880	10808.71	1.34	-9265	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1076	8.29	1.01	12	0.38	1298.00	10702.00	17380	20230615	-38.09	10700	20240524	0.56	13410	-19.76	20240124	10700	0.56	20240524	17380	-38.09	20230615	10700	0.56	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
4	20240531	141046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10770	-110	5	-1.01	327363840	30260	119.89	10880	10980	10760	14140	7620	10880	10818.37	1.34	-8765	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1077	8.30	1.01	12	0.30	1298.00	10702.00	17380	20230615	-38.03	10700	20240524	0.65	13410	-19.69	20240124	10700	0.65	20240524	17380	-38.03	20230615	10700	0.65	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
5	20240531	131050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10830	-50	5	-0.46	277967480	25677	101.74	10880	10980	10770	14140	7620	10880	10825.54	1.34	-7580	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1083	8.34	1.01	12	0.26	1298.00	10702.00	17380	20230615	-37.69	10700	20240524	1.21	13410	-19.24	20240124	10700	1.21	20240524	17380	-37.69	20230615	10700	1.21	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
6	20240531	121053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-20	5	-0.18	203907510	18815	74.55	10880	10980	10770	14140	7620	10880	10837.50	1.34	-6020	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1086	8.37	1.01	12	0.19	1298.00	10702.00	17380	20230615	-37.51	10700	20240524	1.50	13410	-19.02	20240124	10700	1.50	20240524	17380	-37.51	20230615	10700	1.50	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
7	20240531	111050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10910	30	2	0.28	171750950	15845	62.78	10880	10980	10770	14140	7620	10880	10839.44	1.34	-5303	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1091	8.41	1.02	12	0.16	1298.00	10702.00	17380	20230615	-37.23	10700	20240524	1.96	13410	-18.64	20240124	10700	1.96	20240524	17380	-37.23	20230615	10700	1.96	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
8	20240531	101046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10820	-60	5	-0.55	87453990	8099	32.09	10880	10980	10770	14140	7620	10880	10798.12	1.34	-3830	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1082	8.34	1.01	12	0.08	1298.00	10702.00	17380	20230615	-37.74	10700	20240524	1.12	13410	-19.31	20240124	10700	1.12	20240524	17380	-37.74	20230615	10700	1.12	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
9	20240531	091050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10890	10	2	0.09	5231390	481	1.91	10880	10980	10870	14140	7620	10880	10876.07	1.34	-473	11213	11046	10933	10766	10653	10990	10710	50	3260	500	7610	10	1	10002634	1089	8.39	1.02	12	0.00	1298.00	10702.00	17380	20230615	-37.34	10700	20240524	1.78	13410	-18.79	20240124	10700	1.78	20240524	17380	-37.34	20230615	10700	1.78	20240524	3.88	N	241790	500	50 억	134512	N	N	0	N	N
10	20240530	161042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10880	-120	5	-1.09	274208280	25227	64.27	10990	11100	10820	14300	7700	11000	10869.28	1.38	-3694	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1088	8.38	1.02	12	0.25	1298.00	10702.00	17380	20230615	-37.40	10700	20240524	1.68	13410	-18.87	20240124	10700	1.68	20240524	17380	-37.40	20230615	10700	1.68	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
11	20240530	151044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	-100	5	-0.91	267647830	24624	62.73	10990	11100	10820	14300	7700	11000	10869.06	1.38	-3231	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1090	8.40	1.02	12	0.25	1298.00	10702.00	17380	20230615	-37.28	10700	20240524	1.87	13410	-18.72	20240124	10700	1.87	20240524	17380	-37.28	20230615	10700	1.87	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
12	20240530	141043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-140	5	-1.27	219656360	20192	51.44	10990	11100	10820	14300	7700	11000	10878.02	1.38	-3638	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1086	8.37	1.01	12	0.20	1298.00	10702.00	17380	20230615	-37.51	10700	20240524	1.50	13410	-19.02	20240124	10700	1.50	20240524	17380	-37.51	20230615	10700	1.50	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
13	20240530	131046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	-10	5	-0.09	160504530	14746	37.57	10990	11100	10820	14300	7700	11000	10884.14	1.38	-3928	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1099	8.47	1.03	12	0.15	1298.00	10702.00	17380	20230615	-36.77	10700	20240524	2.71	13410	-18.05	20240124	10700	2.71	20240524	17380	-36.77	20230615	10700	2.71	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
14	20240530	121042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10940	-60	5	-0.55	139684500	12844	32.72	10990	11100	10820	14300	7700	11000	10874.87	1.38	-3658	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1094	8.43	1.02	12	0.13	1298.00	10702.00	17380	20230615	-37.05	10700	20240524	2.24	13410	-18.42	20240124	10700	2.24	20240524	17380	-37.05	20230615	10700	2.24	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
15	20240530	111044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-140	5	-1.27	112660400	10358	26.39	10990	11100	10820	14300	7700	11000	10875.93	1.38	-3417	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1086	8.37	1.01	12	0.10	1298.00	10702.00	17380	20230615	-37.51	10700	20240524	1.50	13410	-19.02	20240124	10700	1.50	20240524	17380	-37.51	20230615	10700	1.50	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
16	20240530	101047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10830	-170	5	-1.55	89752380	8246	21.01	10990	11100	10820	14300	7700	11000	10883.49	1.38	-3165	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1083	8.34	1.01	12	0.08	1298.00	10702.00	17380	20230615	-37.69	10700	20240524	1.21	13410	-19.24	20240124	10700	1.21	20240524	17380	-37.69	20230615	10700	1.21	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
17	20240530	091043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	0	3	0.00	13791140	1262	3.21	10990	11100	10890	14300	7700	11000	10924.35	1.38	-2	11320	11160	11020	10860	10720	11090	10790	50	3300	500	7700	10	1	10002634	1100	8.47	1.03	12	0.01	1298.00	10702.00	17380	20230615	-36.71	10700	20240524	2.80	13410	-17.97	20240124	10700	2.80	20240524	17380	-36.71	20230615	10700	2.80	20240524	3.83	N	241790	500	50 억	137932	N	N	5	N	N
18	20240529	161036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-40	5	-0.36	429683500	39151	119.49	11040	11180	10880	14350	7730	11040	10975.03	1.41	-2993	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1100	8.47	1.03	12	0.39	1298.00	10702.00	17380	20230615	-36.71	10700	20240524	2.80	13410	-17.97	20240124	10700	2.80	20240524	17380	-36.71	20230615	10700	2.80	20240524	3.78	N	241790	500	50 억	140770	N	N	5	N	N
19	20240529	151035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10970	-70	5	-0.63	400124220	36463	111.28	11040	11180	10880	14350	7730	11040	10973.43	1.41	-1988	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1097	8.45	1.03	12	0.36	1298.00	10702.00	17380	20230615	-36.88	10700	20240524	2.52	13410	-18.20	20240124	10700	2.52	20240524	17380	-36.88	20230615	10700	2.52	20240524	3.78	N	241790	500	50 억	140770	N	N	0	N	N
20	20240529	141035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	-110	5	-1.00	367330050	33466	102.14	11040	11180	10880	14350	7730	11040	10976.22	1.41	-1733	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1093	8.42	1.02	12	0.33	1298.00	10702.00	17380	20230615	-37.11	10700	20240524	2.15	13410	-18.49	20240124	10700	2.15	20240524	17380	-37.11	20230615	10700	2.15	20240524	3.78	N	241790	500	50 억	140770	N	N	0	N	N
21	20240529	131038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	-50	5	-0.45	227042720	20616	62.92	11040	11180	10930	14350	7730	11040	11012.94	1.41	339	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1099	8.47	1.03	12	0.21	1298.00	10702.00	17380	20230615	-36.77	10700	20240524	2.71	13410	-18.05	20240124	10700	2.71	20240524	17380	-36.77	20230615	10700	2.71	20240524	3.78	N	241790	500	50 억	140770	N	N	0	N	N
22	20240529	121036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-40	5	-0.36	183280040	16618	50.72	11040	11180	10990	14350	7730	11040	11029.01	1.41	1937	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1100	8.47	1.03	12	0.17	1298.00	10702.00	17380	20230615	-36.71	10700	20240524	2.80	13410	-17.97	20240124	10700	2.80	20240524	17380	-36.71	20230615	10700	2.80	20240524	3.78	N	241790	500	50 억	140770	N	N	0	N	N
23	20240529	111038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11050	10	2	0.09	170229150	15431	47.09	11040	11180	11000	14350	7730	11040	11031.63	1.41	2644	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1105	8.51	1.03	12	0.15	1298.00	10702.00	17380	20230615	-36.42	10700	20240524	3.27	13410	-17.60	20240124	10700	3.27	20240524	17380	-36.42	20230615	10700	3.27	20240524	3.78	N	241790	500	50 억	140770	N	N	0	N	N
24	20240529	101032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11020	-20	5	-0.18	76172570	6891	21.03	11040	11180	11000	14350	7730	11040	11053.92	1.41	-1765	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1102	8.49	1.03	12	0.07	1298.00	10702.00	17380	20230615	-36.59	10700	20240524	2.99	13410	-17.82	20240124	10700	2.99	20240524	17380	-36.59	20230615	10700	2.99	20240524	3.78	N	241790	500	50 억	140770	N	N	0	N	N
25	20240529	091032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11180	140	2	1.27	14205970	1278	3.90	11040	11180	11040	14350	7730	11040	11115.78	1.41	-69	11233	11136	11063	10966	10893	11100	10930	50	3310	500	7720	10	1	10002634	1118	8.61	1.04	12	0.01	1298.00	10702.00	17380	20230615	-35.67	10700	20240524	4.49	13410	-16.63	20240124	10700	4.49	20240524	17380	-35.67	20230615	10700	4.49	20240524	3.78	N	241790	500	50 억	140770	N	N	0	N	N
26	20240528	161028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11040	-80	5	-0.72	354663780	32095	87.53	11080	11160	10990	14450	7790	11120	11050.44	1.39	1999	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1104	8.51	1.03	12	0.32	1298.00	10702.00	17380	20230615	-36.48	10700	20240524	3.18	13410	-17.67	20240124	10700	3.18	20240524	17380	-36.48	20230615	10700	3.18	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
27	20240528	151030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11130	10	2	0.09	343518470	31087	84.78	11080	11160	10990	14450	7790	11120	11050.23	1.39	2129	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1113	8.57	1.04	12	0.31	1298.00	10702.00	17380	20230615	-35.96	10700	20240524	4.02	13410	-17.00	20240124	10700	4.02	20240524	17380	-35.96	20230615	10700	4.02	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
28	20240528	141033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11140	20	2	0.18	317762230	28768	78.46	11080	11160	10990	14450	7790	11120	11045.68	1.39	2035	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1114	8.58	1.04	12	0.29	1298.00	10702.00	17380	20230615	-35.90	10700	20240524	4.11	13410	-16.93	20240124	10700	4.11	20240524	17380	-35.90	20230615	10700	4.11	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
29	20240528	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11060	-60	5	-0.54	253886630	22992	62.70	11080	11160	10990	14450	7790	11120	11042.39	1.39	410	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1106	8.52	1.03	12	0.23	1298.00	10702.00	17380	20230615	-36.36	10700	20240524	3.36	13410	-17.52	20240124	10700	3.36	20240524	17380	-36.36	20230615	10700	3.36	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
30	20240528	121028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11060	-60	5	-0.54	212474060	19261	52.53	11080	11160	10990	14450	7790	11120	11031.31	1.39	742	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1106	8.52	1.03	12	0.19	1298.00	10702.00	17380	20230615	-36.36	10700	20240524	3.36	13410	-17.52	20240124	10700	3.36	20240524	17380	-36.36	20230615	10700	3.36	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
31	20240528	111013	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11010	-110	5	-0.99	145331550	13174	35.93	11080	11160	10990	14450	7790	11120	11031.70	1.39	850	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1101	8.48	1.03	12	0.13	1298.00	10702.00	17380	20230615	-36.65	10700	20240524	2.90	13410	-17.90	20240124	10700	2.90	20240524	17380	-36.65	20230615	10700	2.90	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
32	20240528	101029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-120	5	-1.08	117560700	10654	29.06	11080	11160	10990	14450	7790	11120	11034.42	1.39	208	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1100	8.47	1.03	12	0.11	1298.00	10702.00	17380	20230615	-36.71	10700	20240524	2.80	13410	-17.97	20240124	10700	2.80	20240524	17380	-36.71	20230615	10700	2.80	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
33	20240528	091031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11080	-40	5	-0.36	14620340	1322	3.61	11080	11080	11000	14450	7790	11120	11059.26	1.39	-113	11366	11242	10996	10872	10626	11305	10935	50	3330	500	7780	10	1	10002634	1108	8.54	1.04	12	0.01	1298.00	10702.00	17380	20230615	-36.25	10700	20240524	3.55	13410	-17.38	20240124	10700	3.55	20240524	17380	-36.25	20230615	10700	3.55	20240524	3.96	N	241790	500	50 억	138771	N	N	0	N	N
34	20240527	161015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11120	320	2	2.96	392610240	36190	33.48	10810	11120	10750	14040	7560	10800	10845.55	1.36	2605	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1112	8.57	1.04	12	0.36	1298.00	10702.00	17380	20230615	-36.02	10700	20240524	3.93	13410	-17.08	20240124	10700	3.93	20240524	17380	-36.02	20230615	10700	3.93	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
35	20240527	151031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	100	2	0.93	349479390	32274	29.86	10810	10990	10750	14040	7560	10800	10828.51	1.36	2159	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1090	8.40	1.02	12	0.32	1298.00	10702.00	17380	20230615	-37.28	10700	20240524	1.87	13410	-18.72	20240124	10700	1.87	20240524	17380	-37.28	20230615	10700	1.87	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
36	20240527	141027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	10	2	0.09	251284620	23251	21.51	10810	10930	10750	14040	7560	10800	10807.48	1.36	-850	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1081	8.33	1.01	12	0.23	1298.00	10702.00	17380	20230615	-37.80	10700	20240524	1.03	13410	-19.39	20240124	10700	1.03	20240524	17380	-37.80	20230615	10700	1.03	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
37	20240527	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10800	0	3	0.00	217802170	20152	18.64	10810	10930	10750	14040	7560	10800	10807.97	1.36	-416	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1080	8.32	1.01	12	0.20	1298.00	10702.00	17380	20230615	-37.86	10700	20240524	0.93	13410	-19.46	20240124	10700	0.93	20240524	17380	-37.86	20230615	10700	0.93	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
38	20240527	121028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	-10	5	-0.09	177611130	16431	15.20	10810	10930	10750	14040	7560	10800	10809.51	1.36	-583	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1079	8.31	1.01	12	0.16	1298.00	10702.00	17380	20230615	-37.92	10700	20240524	0.84	13410	-19.54	20240124	10700	0.84	20240524	17380	-37.92	20230615	10700	0.84	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
39	20240527	111027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	10	2	0.09	137541820	12717	11.76	10810	10930	10750	14040	7560	10800	10815.59	1.36	225	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1081	8.33	1.01	12	0.13	1298.00	10702.00	17380	20230615	-37.80	10700	20240524	1.03	13410	-19.39	20240124	10700	1.03	20240524	17380	-37.80	20230615	10700	1.03	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
40	20240527	101025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10840	40	2	0.37	62239990	5747	5.32	10810	10930	10750	14040	7560	10800	10830.00	1.36	-514	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1084	8.35	1.01	12	0.06	1298.00	10702.00	17380	20230615	-37.63	10700	20240524	1.31	13410	-19.16	20240124	10700	1.31	20240524	17380	-37.63	20230615	10700	1.31	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
41	20240527	091027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10890	90	2	0.83	8617510	792	0.73	10810	10930	10810	14040	7560	10800	10880.69	1.36	-120	11466	11132	10916	10582	10366	11025	10475	50	3240	500	7560	10	1	10002634	1089	8.39	1.02	12	0.01	1298.00	10702.00	17380	20230615	-37.34	10700	20240524	1.78	13410	-18.79	20240124	10700	1.78	20240524	17380	-37.34	20230615	10700	1.78	20240524	3.98	N	241790	500	50 억	136184	N	N	0	N	N
42	20240524	160929	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10800	-400	5	-3.57	1174027540	107670	241.69	11190	11250	10700	14560	7840	11200	10903.95	1.37	-816	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1080	8.32	1.01	12	1.08	1298.00	10702.00	17380	20230615	-37.86	10700	20240524	0.93	13410	-19.46	20240124	10700	0.93	20240524	17380	-37.86	20230615	10700	0.93	20240524	3.98	N	241790	500	50 억	137004	N	N	0	N	N
43	20240524	150931	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10790	-410	5	-3.66	1063714430	97408	218.66	11190	11250	10730	14560	7840	11200	10920.20	1.37	-9	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1079	8.31	1.01	12	0.97	1298.00	10702.00	17380	20230615	-37.92	10730	20240524	0.56	13410	-19.54	20240124	10730	0.56	20240524	17380	-37.92	20230615	10730	0.56	20240524	3.98	N	241790	500	50 억	137004	N	N	0	N	N
44	20240524	140936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	-300	5	-2.68	782862380	71379	160.23	11190	11250	10850	14560	7840	11200	10967.68	1.37	-3121	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1090	8.40	1.02	12	0.71	1298.00	10702.00	17380	20230615	-37.28	10800	20231031	0.93	13410	-18.72	20240124	10850	0.46	20240524	17380	-37.28	20230615	10800	0.93	20231031	3.98	N	241790	500	50 억	137004	N	N	0	N	N
45	20240524	130932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10960	-240	5	-2.14	649054570	59108	132.68	11190	11250	10900	14560	7840	11200	10980.82	1.37	-3007	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1096	8.44	1.02	12	0.59	1298.00	10702.00	17380	20230615	-36.94	10800	20231031	1.48	13410	-18.27	20240124	10900	0.55	20240524	17380	-36.94	20230615	10800	1.48	20231031	3.98	N	241790	500	50 억	137004	N	N	0	N	N
46	20240524	120933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	-270	5	-2.41	621356500	56574	127.00	11190	11250	10900	14560	7840	11200	10983.08	1.37	-2669	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1093	8.42	1.02	12	0.57	1298.00	10702.00	17380	20230615	-37.11	10800	20231031	1.20	13410	-18.49	20240124	10900	0.28	20240524	17380	-37.11	20230615	10800	1.20	20231031	3.98	N	241790	500	50 억	137004	N	N	0	N	N
47	20240524	110930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	-210	5	-1.88	449142530	40812	91.61	11190	11250	10940	14560	7840	11200	11005.16	1.37	-2684	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1099	8.47	1.03	12	0.41	1298.00	10702.00	17380	20230615	-36.77	10800	20231031	1.76	13410	-18.05	20240124	10940	0.46	20240524	17380	-36.77	20230615	10800	1.76	20231031	3.98	N	241790	500	50 억	137004	N	N	0	N	N
48	20240524	100937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-200	5	-1.79	200159220	18121	40.68	11190	11250	11000	14560	7840	11200	11045.70	1.37	-2373	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1100	8.47	1.03	12	0.18	1298.00	10702.00	17380	20230615	-36.71	10800	20231031	1.85	13410	-17.97	20240124	11000	0.00	20240524	17380	-36.71	20230615	10800	1.85	20231031	3.98	N	241790	500	50 억	137004	N	N	0	N	N
49	20240524	090932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11200	0	3	0.00	18188790	1627	3.65	11190	11250	11100	14560	7840	11200	11179.34	1.37	-91	11560	11380	11250	11070	10940	11315	11005	50	3360	500	7840	10	1	10002634	1120	8.63	1.05	12	0.02	1298.00	10702.00	17380	20230615	-35.56	10800	20231031	3.70	13410	-16.48	20240124	11100	0.90	20240524	17380	-35.56	20230615	10800	3.70	20231031	3.98	N	241790	500	50 억	137004	N	N	0	N	N
50	20240523	160929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11200	-130	5	-1.15	495857220	44240	153.52	11430	11430	11120	14720	7940	11330	11208.35	1.41	-4014	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1120	8.63	1.05	12	0.44	1298.00	10702.00	17380	20230615	-35.56	10800	20231031	3.70	13410	-16.48	20240124	11120	0.72	20240523	17380	-35.56	20230615	10800	3.70	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
51	20240523	150932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11200	-130	5	-1.15	477335140	42586	147.78	11430	11430	11120	14720	7940	11330	11208.73	1.41	-3826	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1120	8.63	1.05	12	0.43	1298.00	10702.00	17380	20230615	-35.56	10800	20231031	3.70	13410	-16.48	20240124	11120	0.72	20240523	17380	-35.56	20230615	10800	3.70	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
52	20240523	140935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11190	-140	5	-1.24	338834600	30181	104.73	11430	11430	11170	14720	7940	11330	11226.75	1.41	-2289	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1119	8.62	1.05	12	0.30	1298.00	10702.00	17380	20230615	-35.62	10800	20231031	3.61	13410	-16.55	20240124	11170	0.18	20240523	17380	-35.62	20230615	10800	3.61	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
53	20240523	130934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11250	-80	5	-0.71	235792070	20984	72.82	11430	11430	11170	14720	7940	11330	11236.76	1.41	-2468	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1125	8.67	1.05	12	0.21	1298.00	10702.00	17380	20230615	-35.27	10800	20231031	4.17	13410	-16.11	20240124	11170	0.72	20240523	17380	-35.27	20230615	10800	4.17	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
54	20240523	120930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11250	-80	5	-0.71	188722990	16790	58.26	11430	11430	11170	14720	7940	11330	11240.20	1.41	-2611	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1125	8.67	1.05	12	0.17	1298.00	10702.00	17380	20230615	-35.27	10800	20231031	4.17	13410	-16.11	20240124	11170	0.72	20240523	17380	-35.27	20230615	10800	4.17	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
55	20240523	110927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11230	-100	5	-0.88	168289840	14972	51.96	11430	11430	11170	14720	7940	11330	11240.30	1.41	-2189	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1123	8.65	1.05	12	0.15	1298.00	10702.00	17380	20230615	-35.39	10800	20231031	3.98	13410	-16.26	20240124	11170	0.54	20240523	17380	-35.39	20230615	10800	3.98	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
56	20240523	100930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	-70	5	-0.62	105640820	9380	32.55	11430	11430	11170	14720	7940	11330	11262.35	1.41	-2122	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1126	8.67	1.05	12	0.09	1298.00	10702.00	17380	20230615	-35.21	10800	20231031	4.26	13410	-16.03	20240124	11170	0.81	20240523	17380	-35.21	20230615	10800	4.26	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
57	20240523	090935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11300	-30	5	-0.26	30364480	2681	9.30	11430	11430	11270	14720	7940	11330	11325.80	1.41	-1892	11470	11400	11310	11240	11150	11410	11250	50	3390	500	7930	10	1	10002634	1130	8.71	1.06	12	0.03	1298.00	10702.00	17380	20230615	-34.98	10800	20231031	4.63	13410	-15.73	20240124	11220	0.71	20240521	17380	-34.98	20230615	10800	4.63	20231031	3.98	N	241790	500	50 억	141018	N	N	0	N	N
58	20240522	160920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11330	0	3	0.00	323185740	28684	70.52	11330	11380	11220	14720	7940	11330	11267.11	1.44	-3392	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1133	8.73	1.06	12	0.29	1298.00	10702.00	17380	20230615	-34.81	10800	20231031	4.91	13410	-15.51	20240124	11220	0.98	20240522	17380	-34.81	20230615	10800	4.91	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
59	20240522	150927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11280	-50	5	-0.44	306866470	27242	66.98	11330	11380	11220	14720	7940	11330	11264.46	1.44	-3348	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1128	8.69	1.05	12	0.27	1298.00	10702.00	17380	20230615	-35.10	10800	20231031	4.44	13410	-15.88	20240124	11220	0.53	20240522	17380	-35.10	20230615	10800	4.44	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
60	20240522	140928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11240	-90	5	-0.79	246990310	21915	53.88	11330	11380	11220	14720	7940	11330	11270.38	1.44	-3189	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1124	8.66	1.05	12	0.22	1298.00	10702.00	17380	20230615	-35.33	10800	20231031	4.07	13410	-16.18	20240124	11220	0.18	20240522	17380	-35.33	20230615	10800	4.07	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
61	20240522	130926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	-70	5	-0.62	203394620	18037	44.35	11330	11380	11230	14720	7940	11330	11276.52	1.44	-2817	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1126	8.67	1.05	12	0.18	1298.00	10702.00	17380	20230615	-35.21	10800	20231031	4.26	13410	-16.03	20240124	11220	0.36	20240521	17380	-35.21	20230615	10800	4.26	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
62	20240522	121040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	-70	5	-0.62	163327360	14482	35.61	11330	11380	11230	14720	7940	11330	11277.96	1.44	-1865	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1126	8.67	1.05	12	0.14	1298.00	10702.00	17380	20230615	-35.21	10800	20231031	4.26	13410	-16.03	20240124	11220	0.36	20240521	17380	-35.21	20230615	10800	4.26	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
63	20240522	110930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11270	-60	5	-0.53	120468200	10683	26.26	11330	11380	11230	14720	7940	11330	11276.63	1.44	-640	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1127	8.68	1.05	12	0.11	1298.00	10702.00	17380	20230615	-35.16	10800	20231031	4.35	13410	-15.96	20240124	11220	0.45	20240521	17380	-35.16	20230615	10800	4.35	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
64	20240522	100927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11280	-50	5	-0.44	98682720	8752	21.52	11330	11380	11230	14720	7940	11330	11275.45	1.44	-807	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1128	8.69	1.05	12	0.09	1298.00	10702.00	17380	20230615	-35.10	10800	20231031	4.44	13410	-15.88	20240124	11220	0.53	20240521	17380	-35.10	20230615	10800	4.44	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
65	20240522	090928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11310	-20	5	-0.18	4346380	384	0.94	11330	11380	11260	14720	7940	11330	11318.70	1.44	-365	11656	11492	11356	11192	11056	11425	11125	50	3390	500	7930	10	1	10002634	1131	8.71	1.06	12	0.00	1298.00	10702.00	17380	20230615	-34.93	10800	20231031	4.72	13410	-15.66	20240124	11220	0.80	20240521	17380	-34.93	20230615	10800	4.72	20231031	3.98	N	241790	500	50 억	144089	N	N	0	N	N
66	20240521	160914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11330	-140	5	-1.22	457746750	40517	172.42	11520	11520	11220	14910	8030	11470	11297.64	1.48	-4293	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1133	8.73	1.06	12	0.41	1298.00	10702.00	17380	20230615	-34.81	10800	20231031	4.91	13410	-15.51	20240124	11220	0.98	20240521	17380	-34.81	20230615	10800	4.91	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
67	20240521	150924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11280	-190	5	-1.66	444165380	39317	167.31	11520	11520	11220	14910	8030	11470	11297.03	1.48	-3943	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1128	8.69	1.05	12	0.39	1298.00	10702.00	17380	20230615	-35.10	10800	20231031	4.44	13410	-15.88	20240124	11220	0.53	20240521	17380	-35.10	20230615	10800	4.44	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
68	20240521	140925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11310	-160	5	-1.39	376308280	33295	141.69	11520	11520	11220	14910	8030	11470	11302.25	1.48	-2973	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1131	8.71	1.06	12	0.33	1298.00	10702.00	17380	20230615	-34.93	10800	20231031	4.72	13410	-15.66	20240124	11220	0.80	20240521	17380	-34.93	20230615	10800	4.72	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
69	20240521	130923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11270	-200	5	-1.74	372980290	33000	140.43	11520	11520	11220	14910	8030	11470	11302.43	1.48	-2967	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1127	8.68	1.05	12	0.33	1298.00	10702.00	17380	20230615	-35.16	10800	20231031	4.35	13410	-15.96	20240124	11220	0.45	20240521	17380	-35.16	20230615	10800	4.35	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
70	20240521	120921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11290	-180	5	-1.57	295088600	26088	111.02	11520	11520	11220	14910	8030	11470	11311.28	1.48	-1827	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1129	8.70	1.05	12	0.26	1298.00	10702.00	17380	20230615	-35.04	10800	20231031	4.54	13410	-15.81	20240124	11220	0.62	20240521	17380	-35.04	20230615	10800	4.54	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
71	20240521	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11300	-170	5	-1.48	246731640	21799	92.77	11520	11520	11220	14910	8030	11470	11318.48	1.48	-915	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1130	8.71	1.06	12	0.22	1298.00	10702.00	17380	20230615	-34.98	10800	20231031	4.63	13410	-15.73	20240124	11220	0.71	20240521	17380	-34.98	20230615	10800	4.63	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
72	20240521	100922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11410	-60	5	-0.52	68119080	5959	25.36	11520	11520	11350	14910	8030	11470	11431.29	1.48	-2492	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1141	8.79	1.07	12	0.06	1298.00	10702.00	17380	20230615	-34.35	10800	20231031	5.65	13410	-14.91	20240124	11270	1.24	20240514	17380	-34.35	20230615	10800	5.65	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
73	20240521	090919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	30	2	0.26	14780170	1287	5.48	11520	11520	11460	14910	8030	11470	11484.20	1.48	-51	11716	11592	11496	11372	11276	11545	11325	50	3440	500	8020	10	1	10002634	1150	8.86	1.07	12	0.01	1298.00	10702.00	17380	20230615	-33.83	10800	20231031	6.48	13410	-14.24	20240124	11270	2.04	20240514	17380	-33.83	20230615	10800	6.48	20231031	3.98	N	241790	500	50 억	148382	N	N	0	N	N
74	20240517	160924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11610	-50	5	-0.43	331961610	28655	45.11	11690	11690	11550	15150	8170	11660	11584.77	1.55	-2625	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1161	8.94	1.08	12	0.29	1298.00	10702.00	17380	20230615	-33.20	10800	20231031	7.50	13410	-13.42	20240124	11270	3.02	20240514	17380	-33.20	20230615	10800	7.50	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
75	20240517	150927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	-60	5	-0.51	328888740	28390	44.70	11690	11690	11550	15150	8170	11660	11584.67	1.55	-2597	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1160	8.94	1.08	12	0.28	1298.00	10702.00	17380	20230615	-33.26	10800	20231031	7.41	13410	-13.50	20240124	11270	2.93	20240514	17380	-33.26	20230615	10800	7.41	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
76	20240517	140919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11590	-70	5	-0.60	314517120	27151	42.75	11690	11690	11550	15150	8170	11660	11584.00	1.55	-2546	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1159	8.93	1.08	12	0.27	1298.00	10702.00	17380	20230615	-33.31	10800	20231031	7.31	13410	-13.57	20240124	11270	2.84	20240514	17380	-33.31	20230615	10800	7.31	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
77	20240517	130912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11610	-50	5	-0.43	228311760	19698	31.01	11690	11690	11560	15150	8170	11660	11590.61	1.55	-2205	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1161	8.94	1.08	12	0.20	1298.00	10702.00	17380	20230615	-33.20	10800	20231031	7.50	13410	-13.42	20240124	11270	3.02	20240514	17380	-33.20	20230615	10800	7.50	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
78	20240517	120912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11630	-30	5	-0.26	193891670	16726	26.33	11690	11690	11560	15150	8170	11660	11592.23	1.55	-2205	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1163	8.96	1.09	12	0.17	1298.00	10702.00	17380	20230615	-33.08	10800	20231031	7.69	13410	-13.27	20240124	11270	3.19	20240514	17380	-33.08	20230615	10800	7.69	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
79	20240517	110913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11570	-90	5	-0.77	187374710	16164	25.45	11690	11690	11560	15150	8170	11660	11592.10	1.55	-2004	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1157	8.91	1.08	12	0.16	1298.00	10702.00	17380	20230615	-33.43	10800	20231031	7.13	13410	-13.72	20240124	11270	2.66	20240514	17380	-33.43	20230615	10800	7.13	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
80	20240517	100908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11630	-30	5	-0.26	99350270	8567	13.49	11690	11690	11560	15150	8170	11660	11596.86	1.55	-1075	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1163	8.96	1.09	12	0.09	1298.00	10702.00	17380	20230615	-33.08	10800	20231031	7.69	13410	-13.27	20240124	11270	3.19	20240514	17380	-33.08	20230615	10800	7.69	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
81	20240517	090915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11620	-40	5	-0.34	6544540	563	0.89	11690	11690	11610	15150	8170	11660	11624.40	1.55	-469	11873	11766	11573	11466	11273	11820	11520	50	3490	500	8160	10	1	10002634	1162	8.95	1.09	12	0.01	1298.00	10702.00	17380	20230615	-33.14	10800	20231031	7.59	13410	-13.35	20240124	11270	3.11	20240514	17380	-33.14	20230615	10800	7.59	20231031	3.95	N	241790	500	50 억	154938	N	N	0	N	N
82	20240516	160905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11660	270	2	2.37	729774390	63379	103.00	11430	11680	11380	14800	7980	11390	11514.31	1.54	1119	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1166	8.98	1.09	12	0.63	1298.00	10702.00	17380	20230615	-32.91	10800	20231031	7.96	13410	-13.05	20240124	11270	3.46	20240514	17380	-32.91	20230615	10800	7.96	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
83	20240516	150904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11630	240	2	2.11	694031860	60310	98.02	11430	11680	11380	14800	7980	11390	11507.74	1.54	790	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1163	8.96	1.09	12	0.60	1298.00	10702.00	17380	20230615	-33.08	10800	20231031	7.69	13410	-13.27	20240124	11270	3.19	20240514	17380	-33.08	20230615	10800	7.69	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
84	20240516	140910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11640	250	2	2.19	630705680	54856	89.15	11430	11680	11380	14800	7980	11390	11497.48	1.54	-36	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1164	8.97	1.09	12	0.55	1298.00	10702.00	17380	20230615	-33.03	10800	20231031	7.78	13410	-13.20	20240124	11270	3.28	20240514	17380	-33.03	20230615	10800	7.78	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
85	20240516	130904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	120	2	1.05	504722790	43994	71.50	11430	11560	11380	14800	7980	11390	11472.54	1.54	-886	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1151	8.87	1.08	12	0.44	1298.00	10702.00	17380	20230615	-33.77	10800	20231031	6.57	13410	-14.17	20240124	11270	2.13	20240514	17380	-33.77	20230615	10800	6.57	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
86	20240516	120902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	120	2	1.05	407578020	35553	57.78	11430	11560	11380	14800	7980	11390	11463.96	1.54	-3566	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1151	8.87	1.08	12	0.36	1298.00	10702.00	17380	20230615	-33.77	10800	20231031	6.57	13410	-14.17	20240124	11270	2.13	20240514	17380	-33.77	20230615	10800	6.57	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
87	20240516	110900	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	80	2	0.70	370504250	32323	52.53	11430	11560	11380	14800	7980	11390	11462.56	1.54	-4345	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1147	8.84	1.07	12	0.32	1298.00	10702.00	17380	20230615	-34.00	10800	20231031	6.20	13410	-14.47	20240124	11270	1.77	20240514	17380	-34.00	20230615	10800	6.20	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
88	20240516	100905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11420	30	2	0.26	249036530	21680	35.23	11430	11560	11410	14800	7980	11390	11486.92	1.54	-3374	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1142	8.80	1.07	12	0.22	1298.00	10702.00	17380	20230615	-34.29	10800	20231031	5.74	13410	-14.84	20240124	11270	1.33	20240514	17380	-34.29	20230615	10800	5.74	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
89	20240516	090905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	120	2	1.05	45901050	3989	6.48	11430	11560	11430	14800	7980	11390	11506.91	1.54	-436	11603	11496	11383	11276	11163	11550	11330	50	3410	500	7970	10	1	10002634	1151	8.87	1.08	12	0.04	1298.00	10702.00	17380	20230615	-33.77	10800	20231031	6.57	13410	-14.17	20240124	11270	2.13	20240514	17380	-33.77	20230615	10800	6.57	20231031	4.17	N	241790	500	50 억	153819	N	N	0	N	N
90	20240514	160915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11390	-10	5	-0.09	695701840	61298	54.36	11350	11490	11270	14820	7980	11400	11349.37	1.70	-18561	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1139	8.78	1.06	12	0.61	1298.00	10702.00	17380	20230615	-34.46	10800	20231031	5.46	13410	-15.06	20240124	11270	1.06	20240514	17380	-34.46	20230615	10800	5.46	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
91	20240514	150917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11300	-100	5	-0.88	658134730	57998	51.43	11350	11490	11270	14820	7980	11400	11347.54	1.70	-17899	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1130	8.71	1.06	12	0.58	1298.00	10702.00	17380	20230615	-34.98	10800	20231031	4.63	13410	-15.73	20240124	11270	0.27	20240514	17380	-34.98	20230615	10800	4.63	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
92	20240514	140916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11420	20	2	0.18	473874430	41767	37.04	11350	11490	11270	14820	7980	11400	11345.67	1.70	-19587	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1142	8.80	1.07	12	0.42	1298.00	10702.00	17380	20230615	-34.29	10800	20231031	5.74	13410	-14.84	20240124	11270	1.33	20240514	17380	-34.29	20230615	10800	5.74	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
93	20240514	130917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11330	-70	5	-0.61	396955630	35002	31.04	11350	11490	11270	14820	7980	11400	11340.94	1.70	-17591	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1133	8.73	1.06	12	0.35	1298.00	10702.00	17380	20230615	-34.81	10800	20231031	4.91	13410	-15.51	20240124	11270	0.53	20240514	17380	-34.81	20230615	10800	4.91	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
94	20240514	120913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11370	-30	5	-0.26	328403890	28941	25.66	11350	11490	11270	14820	7980	11400	11347.36	1.70	-14405	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1137	8.76	1.06	12	0.29	1298.00	10702.00	17380	20230615	-34.58	10800	20231031	5.28	13410	-15.21	20240124	11270	0.89	20240514	17380	-34.58	20230615	10800	5.28	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
95	20240514	110915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	0	3	0.00	284766950	25098	22.26	11350	11490	11270	14820	7980	11400	11346.20	1.70	-13125	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1140	8.78	1.07	12	0.25	1298.00	10702.00	17380	20230615	-34.41	10800	20231031	5.56	13410	-14.99	20240124	11270	1.15	20240514	17380	-34.41	20230615	10800	5.56	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
96	20240514	100912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	-20	5	-0.18	182973600	16129	14.30	11350	11490	11270	14820	7980	11400	11344.39	1.70	-9706	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1138	8.77	1.06	12	0.16	1298.00	10702.00	17380	20230615	-34.52	10800	20231031	5.37	13410	-15.14	20240124	11270	0.98	20240514	17380	-34.52	20230615	10800	5.37	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
97	20240514	090913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11420	20	2	0.18	15083090	1321	1.17	11350	11490	11350	14820	7980	11400	11417.93	1.70	-381	12246	11822	11606	11182	10966	11715	11075	50	3420	500	7980	10	1	10002634	1142	8.80	1.07	12	0.01	1298.00	10702.00	17380	20230615	-34.29	10800	20231031	5.74	13410	-14.84	20240124	11350	0.62	20240514	17380	-34.29	20230615	10800	5.74	20231031	3.97	N	241790	500	50 억	170366	N	N	0	N	N
98	20240513	160912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	-500	5	-4.20	1300488300	112428	136.04	11890	12030	11390	15470	8330	11900	11567.83	1.92	-23213	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1140	8.78	1.07	12	1.12	1298.00	10702.00	17380	20230615	-34.41	10800	20231031	5.56	13410	-14.99	20240124	11390	0.09	20240513	17380	-34.41	20230615	10800	5.56	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
99	20240513	150914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11530	-370	5	-3.11	1234207850	106625	129.02	11890	12030	11400	15470	8330	11900	11575.07	1.92	-21482	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1153	8.88	1.08	12	1.07	1298.00	10702.00	17380	20230615	-33.66	10800	20231031	6.76	13410	-14.02	20240124	11390	1.23	20240206	17380	-33.66	20230615	10800	6.76	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
100	20240513	140915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11540	-360	5	-3.03	812313750	69849	84.52	11890	12030	11490	15470	8330	11900	11629.38	1.92	-14712	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1154	8.89	1.08	12	0.70	1298.00	10702.00	17380	20230615	-33.60	10800	20231031	6.85	13410	-13.94	20240124	11390	1.32	20240206	17380	-33.60	20230615	10800	6.85	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
101	20240513	130908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11550	-350	5	-2.94	761420070	65442	79.19	11890	12030	11490	15470	8330	11900	11634.83	1.92	-13315	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1155	8.90	1.08	12	0.65	1298.00	10702.00	17380	20230615	-33.54	10800	20231031	6.94	13410	-13.87	20240124	11390	1.40	20240206	17380	-33.54	20230615	10800	6.94	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
102	20240513	120912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11590	-310	5	-2.61	666461230	57243	69.27	11890	12030	11490	15470	8330	11900	11642.44	1.92	-9415	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1159	8.93	1.08	12	0.57	1298.00	10702.00	17380	20230615	-33.31	10800	20231031	7.31	13410	-13.57	20240124	11390	1.76	20240206	17380	-33.31	20230615	10800	7.31	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
103	20240513	110911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11520	-380	5	-3.19	585254180	50223	60.77	11890	12030	11490	15470	8330	11900	11652.86	1.92	-7847	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1152	8.88	1.08	12	0.50	1298.00	10702.00	17380	20230615	-33.72	10800	20231031	6.67	13410	-14.09	20240124	11390	1.14	20240206	17380	-33.72	20230615	10800	6.67	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
104	20240513	100911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11750	-150	5	-1.26	216452450	18378	22.24	11890	12030	11710	15470	8330	11900	11777.47	1.92	-4000	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1175	9.05	1.10	12	0.18	1298.00	10702.00	17380	20230615	-32.39	10800	20231031	8.80	13410	-12.38	20240124	11390	3.16	20240206	17380	-32.39	20230615	10800	8.80	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
105	20240513	090914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11960	60	2	0.50	24039120	2025	2.45	11890	12030	11820	15470	8330	11900	11870.44	1.92	-365	12393	12146	12003	11756	11613	12075	11685	50	3570	500	8330	10	1	10002634	1196	9.21	1.12	12	0.02	1298.00	10702.00	17380	20230615	-31.19	10800	20231031	10.74	13410	-10.81	20240124	11390	5.00	20240206	17380	-31.19	20230615	10800	10.74	20231031	3.86	N	241790	500	50 억	191952	N	N	2	N	N
106	20240510	160846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	-290	5	-2.38	988627840	82569	186.37	12250	12250	11860	15840	8540	12190	11973.25	2.20	-29368	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1190	9.17	1.11	12	0.83	1298.00	10702.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.89	N	241790	500	50 억	220396	N	N	2	N	N
107	20240510	150854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-280	5	-2.30	937284760	78253	176.63	12250	12250	11860	15840	8540	12190	11977.43	2.20	-27768	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1191	9.18	1.11	12	0.78	1298.00	10702.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.89	N	241790	500	50 억	220396	N	N	3	N	N
108	20240510	140856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	-260	5	-2.13	831318220	69350	156.54	12250	12250	11870	15840	8540	12190	11987.08	2.20	-24372	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1193	9.19	1.11	12	0.69	1298.00	10702.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.89	N	241790	500	50 억	220396	N	N	3	N	N
109	20240510	130848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	-270	5	-2.21	707060660	58900	132.95	12250	12250	11880	15840	8540	12190	12004.20	2.20	-21918	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1192	9.18	1.11	12	0.59	1298.00	10702.00	17380	20230615	-31.42	10800	20231031	10.37	13410	-11.11	20240124	11390	4.65	20240206	17380	-31.42	20230615	10800	10.37	20231031	3.89	N	241790	500	50 억	220396	N	N	3	N	N
110	20240510	120843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	-250	5	-2.05	606086790	50427	113.82	12250	12250	11900	15840	8540	12190	12018.86	2.20	-20870	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1194	9.20	1.12	12	0.50	1298.00	10702.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.89	N	241790	500	50 억	220396	N	N	3	N	N
111	20240510	110848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11970	-220	5	-1.80	487506860	40492	91.40	12250	12250	11960	15840	8540	12190	12039.32	2.20	-17194	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1197	9.22	1.12	12	0.40	1298.00	10702.00	17380	20230615	-31.13	10800	20231031	10.83	13410	-10.74	20240124	11390	5.09	20240206	17380	-31.13	20230615	10800	10.83	20231031	3.89	N	241790	500	50 억	220396	N	N	3	N	N
112	20240510	100847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	-140	5	-1.15	216503470	17912	40.43	12250	12250	12030	15840	8540	12190	12086.66	2.20	-8629	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1205	9.28	1.13	12	0.18	1298.00	10702.00	17380	20230615	-30.67	10800	20231031	11.57	13410	-10.14	20240124	11390	5.79	20240206	17380	-30.67	20230615	10800	11.57	20231031	3.89	N	241790	500	50 억	220396	N	N	3	N	N
113	20240510	090849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12250	60	2	0.49	6687970	548	1.24	12250	12250	12170	15840	8540	12190	12206.42	2.20	-334	12476	12332	12226	12082	11976	12280	12030	50	3650	500	8530	10	1	10002634	1225	9.44	1.14	12	0.01	1298.00	10702.00	17380	20230615	-29.52	10800	20231031	13.43	13410	-8.65	20240124	11390	7.55	20240206	17380	-29.52	20230615	10800	13.43	20231031	3.89	N	241790	500	50 억	220396	N	N	3	N	N
114	20240509	160905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	-180	5	-1.46	539466670	44153	94.33	12370	12370	12120	16080	8660	12370	12217.82	2.35	-13788	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1219	9.39	1.14	12	0.44	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.83	N	241790	500	50 억	234705	N	N	3	N	N
115	20240509	150904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	-170	5	-1.37	494224700	40438	86.40	12370	12370	12120	16080	8660	12370	12221.24	2.35	-12717	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1220	9.40	1.14	12	0.40	1298.00	10702.00	17380	20230615	-29.80	10800	20231031	12.96	13410	-9.02	20240124	11390	7.11	20240206	17380	-29.80	20230615	10800	12.96	20231031	3.83	N	241790	500	50 억	234705	N	N	4	N	N
116	20240509	140808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12180	-190	5	-1.54	466955790	38195	81.60	12370	12370	12120	16080	8660	12370	12225.00	2.35	-12023	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1218	9.38	1.14	12	0.38	1298.00	10702.00	17380	20230615	-29.92	10800	20231031	12.78	13410	-9.17	20240124	11390	6.94	20240206	17380	-29.92	20230615	10800	12.78	20231031	3.83	N	241790	500	50 억	234705	N	N	4	N	N
117	20240509	130849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12210	-160	5	-1.29	366301680	29923	63.93	12370	12370	12200	16080	8660	12370	12240.83	2.35	-7409	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1221	9.41	1.14	12	0.30	1298.00	10702.00	17380	20230615	-29.75	10800	20231031	13.06	13410	-8.95	20240124	11390	7.20	20240206	17380	-29.75	20230615	10800	13.06	20231031	3.83	N	241790	500	50 억	234705	N	N	4	N	N
118	20240509	120847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	-140	5	-1.13	303158710	24753	52.89	12370	12370	12210	16080	8660	12370	12246.60	2.35	-4755	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1223	9.42	1.14	12	0.25	1298.00	10702.00	17380	20230615	-29.63	10800	20231031	13.24	13410	-8.80	20240124	11390	7.37	20240206	17380	-29.63	20230615	10800	13.24	20231031	3.83	N	241790	500	50 억	234705	N	N	4	N	N
119	20240509	110835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12210	-160	5	-1.29	274156390	22386	47.83	12370	12370	12210	16080	8660	12370	12245.95	2.35	-3641	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1221	9.41	1.14	12	0.22	1298.00	10702.00	17380	20230615	-29.75	10800	20231031	13.06	13410	-8.95	20240124	11390	7.20	20240206	17380	-29.75	20230615	10800	13.06	20231031	3.83	N	241790	500	50 억	234705	N	N	4	N	N
120	20240509	100839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	-90	5	-0.73	147135410	11999	25.64	12370	12370	12220	16080	8660	12370	12260.94	2.35	-285	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1228	9.46	1.15	12	0.12	1298.00	10702.00	17380	20230615	-29.34	10800	20231031	13.70	13410	-8.43	20240124	11390	7.81	20240206	17380	-29.34	20230615	10800	13.70	20231031	3.83	N	241790	500	50 억	234705	N	N	4	N	N
121	20240509	090835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	-30	5	-0.24	8267970	670	1.43	12370	12370	12280	16080	8660	12370	12331.67	2.35	98	12556	12462	12336	12242	12116	12400	12180	50	3710	500	8650	10	1	10002634	1234	9.51	1.15	12	0.01	1298.00	10702.00	17380	20230615	-29.00	10800	20231031	14.26	13410	-7.98	20240124	11390	8.34	20240206	17380	-29.00	20230615	10800	14.26	20231031	3.83	N	241790	500	50 억	234705	N	N	4	N	N
122	20240508	160829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12370	-20	5	-0.16	572676190	46582	78.23	12390	12430	12210	16100	8680	12390	12293.75	2.23	10424	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1237	9.53	1.16	12	0.47	1298.00	10702.00	17380	20230615	-28.83	10800	20231031	14.54	13410	-7.76	20240124	11390	8.60	20240206	17380	-28.83	20230615	10800	14.54	20231031	3.85	N	241790	500	50 억	223426	N	N	4	N	N
123	20240508	150834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12370	-20	5	-0.16	552846490	44977	75.54	12390	12430	12210	16100	8680	12390	12291.76	2.23	10216	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1237	9.53	1.16	12	0.45	1298.00	10702.00	17380	20230615	-28.83	10800	20231031	14.54	13410	-7.76	20240124	11390	8.60	20240206	17380	-28.83	20230615	10800	14.54	20231031	3.85	N	241790	500	50 억	223426	N	N	2	N	N
124	20240508	140828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	-50	5	-0.40	455347590	37083	62.28	12390	12430	12210	16100	8680	12390	12279.15	2.23	6751	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1234	9.51	1.15	12	0.37	1298.00	10702.00	17380	20230615	-29.00	10800	20231031	14.26	13410	-7.98	20240124	11390	8.34	20240206	17380	-29.00	20230615	10800	14.26	20231031	3.85	N	241790	500	50 억	223426	N	N	2	N	N
125	20240508	130826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12290	-100	5	-0.81	413491950	33684	56.57	12390	12430	12210	16100	8680	12390	12275.62	2.23	5545	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1229	9.47	1.15	12	0.34	1298.00	10702.00	17380	20230615	-29.29	10800	20231031	13.80	13410	-8.35	20240124	11390	7.90	20240206	17380	-29.29	20230615	10800	13.80	20231031	3.85	N	241790	500	50 억	223426	N	N	2	N	N
126	20240508	120825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	-110	5	-0.89	391132000	31867	53.52	12390	12430	12210	16100	8680	12390	12273.89	2.23	4149	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1228	9.46	1.15	12	0.32	1298.00	10702.00	17380	20230615	-29.34	10800	20231031	13.70	13410	-8.43	20240124	11390	7.81	20240206	17380	-29.34	20230615	10800	13.70	20231031	3.85	N	241790	500	50 억	223426	N	N	2	N	N
127	20240508	110905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	-110	5	-0.89	363357830	29604	49.72	12390	12430	12210	16100	8680	12390	12273.94	2.23	3104	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1228	9.46	1.15	12	0.30	1298.00	10702.00	17380	20230615	-29.34	10800	20231031	13.70	13410	-8.43	20240124	11390	7.81	20240206	17380	-29.34	20230615	10800	13.70	20231031	3.85	N	241790	500	50 억	223426	N	N	2	N	N
128	20240508	100835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	-120	5	-0.97	280630420	22858	38.39	12390	12430	12210	16100	8680	12390	12277.12	2.23	-725	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1227	9.45	1.15	12	0.23	1298.00	10702.00	17380	20230615	-29.40	10800	20231031	13.61	13410	-8.50	20240124	11390	7.73	20240206	17380	-29.40	20230615	10800	13.61	20231031	3.85	N	241790	500	50 억	223426	N	N	2	N	N
129	20240508	090838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12410	20	2	0.16	7262720	586	0.98	12390	12430	12320	16100	8680	12390	12393.72	2.23	-48	12650	12520	12380	12250	12110	12450	12180	50	3710	500	8670	10	1	10002634	1241	9.56	1.16	12	0.01	1298.00	10702.00	17380	20230615	-28.60	10800	20231031	14.91	13410	-7.46	20240124	11390	8.96	20240206	17380	-28.60	20230615	10800	14.91	20231031	3.85	N	241790	500	50 억	223426	N	N	2	N	N
130	20240503	160853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	-90	5	-0.72	497457340	40103	99.09	12570	12570	12290	16170	8710	12440	12404.50	2.10	-5164	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1235	9.51	1.15	12	0.40	1298.00	10702.00	17380	20230615	-28.94	10800	20231031	14.35	13410	-7.90	20240124	11390	8.43	20240206	17380	-28.94	20230615	10800	14.35	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
131	20240503	150853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	-60	5	-0.48	449748280	36239	89.55	12570	12570	12290	16170	8710	12440	12410.61	2.10	-4316	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1238	9.54	1.16	12	0.36	1298.00	10702.00	17380	20230615	-28.77	10800	20231031	14.63	13410	-7.68	20240124	11390	8.69	20240206	17380	-28.77	20230615	10800	14.63	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
132	20240503	140854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12330	-110	5	-0.88	395094220	31804	78.59	12570	12570	12320	16170	8710	12440	12422.78	2.10	-3140	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1233	9.50	1.15	12	0.32	1298.00	10702.00	17380	20230615	-29.06	10800	20231031	14.17	13410	-8.05	20240124	11390	8.25	20240206	17380	-29.06	20230615	10800	14.17	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
133	20240503	130854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	-40	5	-0.32	330126130	26537	65.57	12570	12570	12350	16170	8710	12440	12440.22	2.10	-1454	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1240	9.55	1.16	12	0.27	1298.00	10702.00	17380	20230615	-28.65	10800	20231031	14.81	13410	-7.53	20240124	11390	8.87	20240206	17380	-28.65	20230615	10800	14.81	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
134	20240503	120852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	-20	5	-0.16	310983330	24990	61.75	12570	12570	12350	16170	8710	12440	12444.31	2.10	-1015	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1242	9.57	1.16	12	0.25	1298.00	10702.00	17380	20230615	-28.54	10800	20231031	15.00	13410	-7.38	20240124	11390	9.04	20240206	17380	-28.54	20230615	10800	15.00	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
135	20240503	110850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12410	-30	5	-0.24	279591530	22458	55.49	12570	12570	12350	16170	8710	12440	12449.53	2.10	-471	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1241	9.56	1.16	12	0.22	1298.00	10702.00	17380	20230615	-28.60	10800	20231031	14.91	13410	-7.46	20240124	11390	8.96	20240206	17380	-28.60	20230615	10800	14.91	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
136	20240503	100848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	10	2	0.08	221012490	17728	43.81	12570	12570	12360	16170	8710	12440	12466.86	2.10	-396	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1245	9.59	1.16	12	0.18	1298.00	10702.00	17380	20230615	-28.37	10800	20231031	15.28	13410	-7.16	20240124	11390	9.31	20240206	17380	-28.37	20230615	10800	15.28	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
137	20240503	090845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12540	100	2	0.80	98017400	7838	19.37	12570	12570	12460	16170	8710	12440	12505.42	2.10	1246	12673	12556	12343	12226	12013	12615	12285	50	3730	500	8700	10	1	10002634	1254	9.66	1.17	12	0.08	1298.00	10702.00	17380	20230615	-27.85	10800	20231031	16.11	13410	-6.49	20240124	11390	10.10	20240206	17380	-27.85	20230615	10800	16.11	20231031	3.79	N	241790	500	50 억	210508	N	N	0	N	N
138	20240502	160838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12440	180	2	1.47	495478900	40216	53.93	12130	12460	12130	15930	8590	12260	12320.00	2.10	410	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1244	9.58	1.16	12	0.40	1298.00	10702.00	17380	20230615	-28.42	10800	20231031	15.19	13410	-7.23	20240124	11390	9.22	20240206	17380	-28.42	20230615	10800	15.19	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N
139	20240502	150845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12410	150	2	1.22	449731920	36532	48.99	12130	12460	12130	15930	8590	12260	12310.70	2.10	-642	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1241	9.56	1.16	12	0.37	1298.00	10702.00	17380	20230615	-28.60	10800	20231031	14.91	13410	-7.46	20240124	11390	8.96	20240206	17380	-28.60	20230615	10800	14.91	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N
140	20240502	140840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12290	30	2	0.24	338562610	27555	36.95	12130	12460	12130	15930	8590	12260	12286.84	2.10	-3988	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1229	9.47	1.15	12	0.28	1298.00	10702.00	17380	20230615	-29.29	10800	20231031	13.80	13410	-8.35	20240124	11390	7.90	20240206	17380	-29.29	20230615	10800	13.80	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N
141	20240502	130837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	-20	5	-0.16	198256680	16229	21.76	12130	12310	12130	15930	8590	12260	12216.06	2.10	-940	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1224	9.43	1.14	12	0.16	1298.00	10702.00	17380	20230615	-29.57	10800	20231031	13.33	13410	-8.72	20240124	11390	7.46	20240206	17380	-29.57	20230615	10800	13.33	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N
142	20240502	120835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	-30	5	-0.24	170696720	13971	18.73	12130	12310	12130	15930	8590	12260	12217.78	2.10	-1389	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1223	9.42	1.14	12	0.14	1298.00	10702.00	17380	20230615	-29.63	10800	20231031	13.24	13410	-8.80	20240124	11390	7.37	20240206	17380	-29.63	20230615	10800	13.24	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N
143	20240502	110834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	-20	5	-0.16	117204330	9589	12.86	12130	12310	12130	15930	8590	12260	12222.59	2.10	-1855	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1224	9.43	1.14	12	0.10	1298.00	10702.00	17380	20230615	-29.57	10800	20231031	13.33	13410	-8.72	20240124	11390	7.46	20240206	17380	-29.57	20230615	10800	13.33	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N
144	20240502	100833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	10	2	0.08	77147660	6321	8.48	12130	12270	12130	15930	8590	12260	12204.54	2.10	-137	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1227	9.45	1.15	12	0.06	1298.00	10702.00	17380	20230615	-29.40	10800	20231031	13.61	13410	-8.50	20240124	11390	7.73	20240206	17380	-29.40	20230615	10800	13.61	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N
145	20240502	090832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	-40	5	-0.33	14771840	1215	1.63	12130	12250	12130	15930	8590	12260	12153.51	2.10	-40	12733	12496	12333	12096	11933	12415	12015	50	3670	500	8580	10	1	10002634	1222	9.41	1.14	12	0.01	1298.00	10702.00	17380	20230615	-29.69	10800	20231031	13.15	13410	-8.87	20240124	11390	7.29	20240206	17380	-29.69	20230615	10800	13.15	20231031	3.85	N	241790	500	50 억	210048	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History