KissMeData/078350/price/prices-20240501.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

65 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	160658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24100	-350	5	-1.43	7140865450	294468	73.94	25000	25200	23750	31750	17150	24450	24250.55	4.23	-35786	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3674	29.07	2.72	12	1.93	829.00	8862.00	31750	20240516	-24.09	11720	20230817	105.63	31750	-24.09	20240516	13710	75.78	20240206	31750	-24.09	20240516	11720	105.63	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
3	20240531	150654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24200	-250	5	-1.02	6695728000	276008	69.31	25000	25200	23750	31750	17150	24450	24258.93	4.23	-34049	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3689	29.19	2.73	12	1.81	829.00	8862.00	31750	20240516	-23.78	11720	20230817	106.48	31750	-23.78	20240516	13710	76.51	20240206	31750	-23.78	20240516	11720	106.48	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
4	20240531	140654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24000	-450	5	-1.84	5676411350	233864	58.72	25000	25200	23750	31750	17150	24450	24272.00	4.23	-32913	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3659	28.95	2.71	12	1.53	829.00	8862.00	31750	20240516	-24.41	11720	20230817	104.78	31750	-24.41	20240516	13710	75.05	20240206	31750	-24.41	20240516	11720	104.78	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
5	20240531	130659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23900	-550	5	-2.25	5315199200	218835	54.95	25000	25200	23750	31750	17150	24450	24288.35	4.23	-28795	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3643	28.83	2.70	12	1.44	829.00	8862.00	31750	20240516	-24.72	11720	20230817	103.92	31750	-24.72	20240516	13710	74.33	20240206	31750	-24.72	20240516	11720	103.92	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
6	20240531	120702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24150	-300	5	-1.23	4985888200	205115	51.50	25000	25200	23750	31750	17150	24450	24307.52	4.23	-23944	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3682	29.13	2.73	12	1.35	829.00	8862.00	31750	20240516	-23.94	11720	20230817	106.06	31750	-23.94	20240516	13710	76.15	20240206	31750	-23.94	20240516	11720	106.06	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
7	20240531	110658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24250	-200	5	-0.82	4435742000	182332	45.78	25000	25200	23750	31750	17150	24450	24327.59	4.23	-22839	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3697	29.25	2.74	12	1.20	829.00	8862.00	31750	20240516	-23.62	11720	20230817	106.91	31750	-23.62	20240516	13710	76.88	20240206	31750	-23.62	20240516	11720	106.91	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
8	20240531	100700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24150	-300	5	-1.23	3598583550	147778	37.11	25000	25200	23750	31750	17150	24450	24351.04	4.23	-31499	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3682	29.13	2.73	12	0.97	829.00	8862.00	31750	20240516	-23.94	11720	20230817	106.06	31750	-23.94	20240516	13710	76.15	20240206	31750	-23.94	20240516	11720	106.06	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
9	20240531	090657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24500	50	2	0.20	1323869450	53351	13.40	25000	25200	24450	31750	17150	24450	24816.84	4.23	-22027	25850	25150	24350	23650	22850	24750	23250	76	7300	500	17600	50	1	15244382	3735	29.55	2.76	12	0.35	829.00	8862.00	31750	20240516	-22.83	11720	20230817	109.04	31750	-22.83	20240516	13710	78.70	20240206	31750	-22.83	20240516	11720	109.04	20230817	5.58	N	078350	500	76 억	645033	N	N	0	N	N
10	20240530	160654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24450	-50	5	-0.20	9466671850	388265	127.83	24500	25050	23550	31850	17150	24500	24381.80	4.16	7673	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3727	29.49	2.76	12	2.55	829.00	8862.00	31750	20240516	-22.99	11720	20230817	108.62	31750	-22.99	20240516	13710	78.34	20240206	31750	-22.99	20240516	11720	108.62	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
11	20240530	150656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24650	150	2	0.61	9130846800	374571	123.32	24500	25050	23550	31850	17150	24500	24376.81	4.16	9603	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3758	29.73	2.78	12	2.46	829.00	8862.00	31750	20240516	-22.36	11720	20230817	110.32	31750	-22.36	20240516	13710	79.80	20240206	31750	-22.36	20240516	11720	110.32	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
12	20240530	140655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24750	250	2	1.02	7679602050	316122	104.08	24500	24800	23550	31850	17150	24500	24293.15	4.16	23110	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3773	29.86	2.79	12	2.07	829.00	8862.00	31750	20240516	-22.05	11720	20230817	111.18	31750	-22.05	20240516	13710	80.53	20240206	31750	-22.05	20240516	11720	111.18	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
13	20240530	130656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24500	0	3	0.00	7039591350	290004	95.48	24500	24800	23550	31850	17150	24500	24274.11	4.16	18280	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3735	29.55	2.76	12	1.90	829.00	8862.00	31750	20240516	-22.83	11720	20230817	109.04	31750	-22.83	20240516	13710	78.70	20240206	31750	-22.83	20240516	11720	109.04	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
14	20240530	120655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24350	-150	5	-0.61	6666828100	274746	90.45	24500	24800	23550	31850	17150	24500	24265.42	4.16	14498	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3712	29.37	2.75	12	1.80	829.00	8862.00	31750	20240516	-23.31	11720	20230817	107.76	31750	-23.31	20240516	13710	77.61	20240206	31750	-23.31	20240516	11720	107.76	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
15	20240530	110656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24650	150	2	0.61	5512186250	227822	75.01	24500	24750	23550	31850	17150	24500	24195.13	4.16	17405	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3758	29.73	2.78	12	1.49	829.00	8862.00	31750	20240516	-22.36	11720	20230817	110.32	31750	-22.36	20240516	13710	79.80	20240206	31750	-22.36	20240516	11720	110.32	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
16	20240530	100656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23850	-650	5	-2.65	3458472550	143129	47.12	24500	24750	23550	31850	17150	24500	24163.30	4.16	20723	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3636	28.77	2.69	12	0.94	829.00	8862.00	31750	20240516	-24.88	11720	20230817	103.50	31750	-24.88	20240516	13710	73.96	20240206	31750	-24.88	20240516	11720	103.50	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
17	20240530	090656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24500	0	3	0.00	531783300	21760	7.16	24500	24650	24300	31850	17150	24500	24438.54	4.16	-982	26433	25466	24883	23916	23333	25175	23625	76	7350	500	17640	50	1	15244382	3735	29.55	2.76	12	0.14	829.00	8862.00	31750	20240516	-22.83	11720	20230817	109.04	31750	-22.83	20240516	13710	78.70	20240206	31750	-22.83	20240516	11720	109.04	20230817	5.62	N	078350	500	76 억	633997	N	N	0	N	N
18	20240529	160650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24500	-850	5	-3.35	7437146050	297849	91.31	25600	25850	24300	32950	17750	25350	24970.61	3.60	82343	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3735	29.55	2.76	12	1.95	829.00	8862.00	31750	20240516	-22.83	11720	20230817	109.04	31750	-22.83	20240516	13710	78.70	20240206	31750	-22.83	20240516	11720	109.04	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
19	20240529	150649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24600	-750	5	-2.96	6148288050	245176	75.16	25600	25850	24500	32950	17750	25350	25076.98	3.60	56979	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3750	29.67	2.78	12	1.61	829.00	8862.00	31750	20240516	-22.52	11720	20230817	109.90	31750	-22.52	20240516	13710	79.43	20240206	31750	-22.52	20240516	11720	109.90	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
20	20240529	140649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24950	-400	5	-1.58	4858373750	192855	59.12	25600	25850	24600	32950	17750	25350	25191.81	3.60	39227	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3803	30.10	2.82	12	1.27	829.00	8862.00	31750	20240516	-21.42	11720	20230817	112.88	31750	-21.42	20240516	13710	81.98	20240206	31750	-21.42	20240516	11720	112.88	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
21	20240529	130651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24750	-600	5	-2.37	4471310200	177242	54.33	25600	25850	24600	32950	17750	25350	25227.11	3.60	34768	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3773	29.86	2.79	12	1.16	829.00	8862.00	31750	20240516	-22.05	11720	20230817	111.18	31750	-22.05	20240516	13710	80.53	20240206	31750	-22.05	20240516	11720	111.18	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
22	20240529	120654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25000	-350	5	-1.38	3473022700	137012	42.00	25600	25850	24950	32950	17750	25350	25348.31	3.60	24875	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3811	30.16	2.82	12	0.90	829.00	8862.00	31750	20240516	-21.26	11720	20230817	113.31	31750	-21.26	20240516	13710	82.35	20240206	31750	-21.26	20240516	11720	113.31	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
23	20240529	110651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25450	100	2	0.39	2928543200	115363	35.37	25600	25850	25000	32950	17750	25350	25385.48	3.60	23443	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3880	30.70	2.87	12	0.76	829.00	8862.00	31750	20240516	-19.84	11720	20230817	117.15	31750	-19.84	20240516	13710	85.63	20240206	31750	-19.84	20240516	11720	117.15	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
24	20240529	100650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25150	-200	5	-0.79	1735837600	68085	20.87	25600	25850	25050	32950	17750	25350	25495.26	3.60	10632	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3834	30.34	2.84	12	0.45	829.00	8862.00	31750	20240516	-20.79	11720	20230817	114.59	31750	-20.79	20240516	13710	83.44	20240206	31750	-20.79	20240516	11720	114.59	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
25	20240529	090646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25550	200	2	0.79	647101850	25427	7.79	25600	25750	25050	32950	17750	25350	25449.60	3.60	3104	26583	25966	25583	24966	24583	25775	24775	76	7600	500	18250	50	1	15244382	3895	30.82	2.88	12	0.17	829.00	8862.00	31750	20240516	-19.53	11720	20230817	118.00	31750	-19.53	20240516	13710	86.36	20240206	31750	-19.53	20240516	11720	118.00	20230817	5.57	N	078350	500	76 억	549067	N	N	0	N	N
26	20240528	160645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25350	-850	5	-3.24	8187148200	320498	70.51	26200	26200	25200	34050	18350	26200	25545.91	3.52	10028	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3864	30.58	2.86	12	2.10	829.00	8862.00	31750	20240516	-20.16	11720	20230817	116.30	31750	-20.16	20240516	13710	84.90	20240206	31750	-20.16	20240516	11720	116.30	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
27	20240528	150648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25450	-750	5	-2.86	7646741650	299170	65.82	26200	26200	25200	34050	18350	26200	25559.65	3.52	5860	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3880	30.70	2.87	12	1.96	829.00	8862.00	31750	20240516	-19.84	11720	20230817	117.15	31750	-19.84	20240516	13710	85.63	20240206	31750	-19.84	20240516	11720	117.15	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
28	20240528	140649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25500	-700	5	-2.67	6923763000	270680	59.55	26200	26200	25200	34050	18350	26200	25578.93	3.52	3678	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3887	30.76	2.88	12	1.78	829.00	8862.00	31750	20240516	-19.69	11720	20230817	117.58	31750	-19.69	20240516	13710	86.00	20240206	31750	-19.69	20240516	11720	117.58	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
29	20240528	130646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25300	-900	5	-3.44	6390557150	249724	54.94	26200	26200	25200	34050	18350	26200	25590.25	3.52	3451	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3857	30.52	2.85	12	1.64	829.00	8862.00	31750	20240516	-20.31	11720	20230817	115.87	31750	-20.31	20240516	13710	84.54	20240206	31750	-20.31	20240516	11720	115.87	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
30	20240528	120646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25600	-600	5	-2.29	4881370900	190300	41.87	26200	26200	25250	34050	18350	26200	25650.65	3.52	-6573	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3903	30.88	2.89	12	1.25	829.00	8862.00	31750	20240516	-19.37	11720	20230817	118.43	31750	-19.37	20240516	13710	86.73	20240206	31750	-19.37	20240516	11720	118.43	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
31	20240528	110631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25800	-400	5	-1.53	4218131850	164629	36.22	26200	26200	25250	34050	18350	26200	25621.71	3.52	-2485	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3933	31.12	2.91	12	1.08	829.00	8862.00	31750	20240516	-18.74	11720	20230817	120.14	31750	-18.74	20240516	13710	88.18	20240206	31750	-18.74	20240516	11720	120.14	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
32	20240528	100647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25500	-700	5	-2.67	2959267350	115552	25.42	26200	26200	25250	34050	18350	26200	25609.35	3.52	633	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3887	30.76	2.88	12	0.76	829.00	8862.00	31750	20240516	-19.69	11720	20230817	117.58	31750	-19.69	20240516	13710	86.00	20240206	31750	-19.69	20240516	11720	117.58	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
33	20240528	090648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25800	-400	5	-1.53	382498550	14808	3.26	26200	26200	25400	34050	18350	26200	25828.15	3.52	-3312	27433	26816	25783	25166	24133	27125	25475	76	7850	500	18860	50	1	15244382	3933	31.12	2.91	12	0.10	829.00	8862.00	31750	20240516	-18.74	11720	20230817	120.14	31750	-18.74	20240516	13710	88.18	20240206	31750	-18.74	20240516	11720	120.14	20230817	6.34	N	078350	500	76 억	535986	N	N	0	N	N
34	20240527	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26200	1100	2	4.38	11605690400	452449	75.81	25350	26400	24750	32600	17600	25100	25647.51	3.48	6034	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3994	31.60	2.96	12	2.97	829.00	8862.00	31750	20240516	-17.48	11720	20230817	123.55	31750	-17.48	20240516	13710	91.10	20240206	31750	-17.48	20240516	11720	123.55	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
35	20240527	150648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26100	1000	2	3.98	10461166200	408723	68.48	25350	26400	24750	32600	17600	25100	25594.91	3.48	15356	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3979	31.48	2.95	12	2.68	829.00	8862.00	31750	20240516	-17.80	11720	20230817	122.70	31750	-17.80	20240516	13710	90.37	20240206	31750	-17.80	20240516	11720	122.70	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
36	20240527	140646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25750	650	2	2.59	6419803600	253562	42.48	25350	26000	24750	32600	17600	25100	25318.59	3.48	-4502	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3925	31.06	2.91	12	1.66	829.00	8862.00	31750	20240516	-18.90	11720	20230817	119.71	31750	-18.90	20240516	13710	87.82	20240206	31750	-18.90	20240516	11720	119.71	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
37	20240527	130645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25350	250	2	1.00	4860548950	192987	32.33	25350	25650	24750	32600	17600	25100	25185.94	3.48	-466	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3864	30.58	2.86	12	1.27	829.00	8862.00	31750	20240516	-20.16	11720	20230817	116.30	31750	-20.16	20240516	13710	84.90	20240206	31750	-20.16	20240516	11720	116.30	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
38	20240527	120646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25200	100	2	0.40	4447362150	176679	29.60	25350	25650	24750	32600	17600	25100	25172.04	3.48	-626	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3842	30.40	2.84	12	1.16	829.00	8862.00	31750	20240516	-20.63	11720	20230817	115.02	31750	-20.63	20240516	13710	83.81	20240206	31750	-20.63	20240516	11720	115.02	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
39	20240527	110645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25100	0	3	0.00	3881616900	154172	25.83	25350	25650	24750	32600	17600	25100	25177.25	3.48	-848	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3826	30.28	2.83	12	1.01	829.00	8862.00	31750	20240516	-20.94	11720	20230817	114.16	31750	-20.94	20240516	13710	83.08	20240206	31750	-20.94	20240516	11720	114.16	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
40	20240527	100644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25450	350	2	1.39	2520140200	100085	16.77	25350	25550	24750	32600	17600	25100	25180.10	3.48	-9264	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3880	30.70	2.87	12	0.66	829.00	8862.00	31750	20240516	-19.84	11720	20230817	117.15	31750	-19.84	20240516	13710	85.63	20240206	31750	-19.84	20240516	11720	117.15	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
41	20240527	090644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25100	0	3	0.00	668083700	26603	4.46	25350	25400	24750	32600	17600	25100	25113.16	3.48	-349	26866	25982	25366	24482	23866	25675	24175	76	7500	500	18070	50	1	15244382	3826	30.28	2.83	12	0.17	829.00	8862.00	31750	20240516	-20.94	11720	20230817	114.16	31750	-20.94	20240516	13710	83.08	20240206	31750	-20.94	20240516	11720	114.16	20230817	6.71	N	078350	500	76 억	530338	N	N	0	N	N
42	20240524	160612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25100	-1250	5	-4.74	14963285700	593560	106.64	25800	26250	24750	34250	18450	26350	25209.58	2.71	113491	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3826	30.28	2.83	12	3.89	829.00	8862.00	31750	20240516	-20.94	11200	20230517	124.11	31750	-20.94	20240516	13710	83.08	20240206	31750	-20.94	20240516	11720	114.16	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
43	20240524	150611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25000	-1350	5	-5.12	14081772100	558404	100.33	25800	26250	24750	34250	18450	26350	25217.87	2.71	108197	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3811	30.16	2.82	12	3.66	829.00	8862.00	31750	20240516	-21.26	11200	20230517	123.21	31750	-21.26	20240516	13710	82.35	20240206	31750	-21.26	20240516	11720	113.31	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
44	20240524	140614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25050	-1300	5	-4.93	12108485050	479544	86.16	25800	26250	24750	34250	18450	26350	25249.98	2.71	89339	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3819	30.22	2.83	12	3.15	829.00	8862.00	31750	20240516	-21.10	11200	20230517	123.66	31750	-21.10	20240516	13710	82.71	20240206	31750	-21.10	20240516	11720	113.74	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
45	20240524	130612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25200	-1150	5	-4.36	11363725000	450009	80.85	25800	26250	24750	34250	18450	26350	25252.19	2.71	84675	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3842	30.40	2.84	12	2.95	829.00	8862.00	31750	20240516	-20.63	11200	20230517	125.00	31750	-20.63	20240516	13710	83.81	20240206	31750	-20.63	20240516	11720	115.02	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
46	20240524	120613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25300	-1050	5	-3.98	10798390700	427595	76.82	25800	26250	24750	34250	18450	26350	25253.76	2.71	81898	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3857	30.52	2.85	12	2.80	829.00	8862.00	31750	20240516	-20.31	11200	20230517	125.89	31750	-20.31	20240516	13710	84.54	20240206	31750	-20.31	20240516	11720	115.87	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
47	20240524	110611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25000	-1350	5	-5.12	9508049750	376384	67.62	25800	26250	24750	34250	18450	26350	25261.54	2.71	58568	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3811	30.16	2.82	12	2.47	829.00	8862.00	31750	20240516	-21.26	11200	20230517	123.21	31750	-21.26	20240516	13710	82.35	20240206	31750	-21.26	20240516	11720	113.31	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
48	20240524	100615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25750	-600	5	-2.28	7002135950	276807	49.73	25800	26250	24750	34250	18450	26350	25296.06	2.71	43792	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3925	31.06	2.91	12	1.82	829.00	8862.00	31750	20240516	-18.90	11200	20230517	129.91	31750	-18.90	20240516	13710	87.82	20240206	31750	-18.90	20240516	11720	119.71	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
49	20240524	090611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25700	-650	5	-2.47	1022058000	39593	7.11	25800	26250	25550	34250	18450	26350	25813.97	2.71	9707	28983	27666	26933	25616	24883	27300	25250	76	7900	500	18970	50	1	15244382	3918	31.00	2.90	12	0.26	829.00	8862.00	31750	20240516	-19.06	11200	20230517	129.46	31750	-19.06	20240516	13710	87.45	20240206	31750	-19.06	20240516	11720	119.28	20230817	6.73	N	078350	500	76 억	413045	N	N	0	N	N
50	20240523	160609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26350	-1100	5	-4.01	15014879800	551681	129.30	27950	28250	26200	35650	19250	27450	27217.48	2.97	-39578	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4017	31.79	2.97	12	3.62	829.00	8862.00	31750	20240516	-17.01	11030	20230516	138.89	31750	-17.01	20240516	13710	92.20	20240206	31750	-17.01	20240516	11720	124.83	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
51	20240523	150614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26650	-800	5	-2.91	13410874550	490926	115.06	27950	28250	26400	35650	19250	27450	27317.51	2.97	-41276	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4063	32.15	3.01	12	3.22	829.00	8862.00	31750	20240516	-16.06	11030	20230516	141.61	31750	-16.06	20240516	13710	94.38	20240206	31750	-16.06	20240516	11720	127.39	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
52	20240523	140615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27000	-450	5	-1.64	10994093450	400530	93.88	27950	28250	26700	35650	19250	27450	27448.86	2.97	-29579	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4116	32.57	3.05	12	2.63	829.00	8862.00	31750	20240516	-14.96	11030	20230516	144.79	31750	-14.96	20240516	13710	96.94	20240206	31750	-14.96	20240516	11720	130.38	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
53	20240523	130612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27850	400	2	1.46	8641001800	313896	73.57	27950	28250	26900	35650	19250	27450	27528.23	2.97	-7803	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4246	33.59	3.14	12	2.06	829.00	8862.00	31750	20240516	-12.28	11030	20230516	152.49	31750	-12.28	20240516	13710	103.14	20240206	31750	-12.28	20240516	11720	137.63	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
54	20240523	120609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27700	250	2	0.91	6651816350	242595	56.86	27950	27950	26900	35650	19250	27450	27419.43	2.97	-8889	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4223	33.41	3.13	12	1.59	829.00	8862.00	31750	20240516	-12.76	11030	20230516	151.13	31750	-12.76	20240516	13710	102.04	20240206	31750	-12.76	20240516	11720	136.35	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
55	20240523	110609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27400	-50	5	-0.18	5585900050	203906	47.79	27950	27950	26900	35650	19250	27450	27394.49	2.97	-10280	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4177	33.05	3.09	12	1.34	829.00	8862.00	31750	20240516	-13.70	11030	20230516	148.41	31750	-13.70	20240516	13710	99.85	20240206	31750	-13.70	20240516	11720	133.79	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
56	20240523	100611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27450	0	3	0.00	4266320400	155830	36.52	27950	27950	26900	35650	19250	27450	27378.04	2.97	-8732	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4185	33.11	3.10	12	1.02	829.00	8862.00	31750	20240516	-13.54	11030	20230516	148.87	31750	-13.54	20240516	13710	100.22	20240206	31750	-13.54	20240516	11720	134.22	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
57	20240523	090613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27500	50	2	0.18	782100950	28384	6.65	27950	27950	27200	35650	19250	27450	27554.29	2.97	-6473	28550	28000	27400	26850	26250	27700	26550	76	8200	500	19760	50	1	15244382	4192	33.17	3.10	12	0.19	829.00	8862.00	31750	20240516	-13.39	11030	20230516	149.32	31750	-13.39	20240516	13710	100.58	20240206	31750	-13.39	20240516	11720	134.64	20230817	6.49	N	078350	500	76 억	452875	N	N	0	N	N
58	20240522	160604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27450	-150	5	-0.54	11574987450	424373	39.56	27950	27950	26800	35850	19350	27600	27275.26	3.19	-32453	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4185	33.11	3.10	12	2.78	829.00	8862.00	31750	20240516	-13.54	10370	20230515	164.71	31750	-13.54	20240516	13710	100.22	20240206	31750	-13.54	20240516	11720	134.22	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
59	20240522	150609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27550	-50	5	-0.18	10945214250	401374	37.42	27950	27950	26800	35850	19350	27600	27269.37	3.19	-31728	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4200	33.23	3.11	12	2.63	829.00	8862.00	31750	20240516	-13.23	10370	20230515	165.67	31750	-13.23	20240516	13710	100.95	20240206	31750	-13.23	20240516	11720	135.07	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
60	20240522	140610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26900	-700	5	-2.54	9210504900	338191	31.53	27950	27950	26800	35850	19350	27600	27234.62	3.19	-26165	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4101	32.45	3.04	12	2.22	829.00	8862.00	31750	20240516	-15.28	10370	20230515	159.40	31750	-15.28	20240516	13710	96.21	20240206	31750	-15.28	20240516	11720	129.52	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
61	20240522	130606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27200	-400	5	-1.45	8125276750	298002	27.78	27950	27950	26800	35850	19350	27600	27265.85	3.19	-24425	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4146	32.81	3.07	12	1.95	829.00	8862.00	31750	20240516	-14.33	10370	20230515	162.30	31750	-14.33	20240516	13710	98.40	20240206	31750	-14.33	20240516	11720	132.08	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
62	20240522	120625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27300	-300	5	-1.09	6861879650	251483	23.44	27950	27950	26800	35850	19350	27600	27285.66	3.19	-28485	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4162	32.93	3.08	12	1.65	829.00	8862.00	31750	20240516	-14.02	10370	20230515	163.26	31750	-14.02	20240516	13710	99.12	20240206	31750	-14.02	20240516	11720	132.94	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
63	20240522	110610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27600	0	3	0.00	5840351450	213966	19.95	27950	27950	26800	35850	19350	27600	27295.70	3.19	-21820	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4207	33.29	3.11	12	1.40	829.00	8862.00	31750	20240516	-13.07	10370	20230515	166.15	31750	-13.07	20240516	13710	101.31	20240206	31750	-13.07	20240516	11720	135.49	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
64	20240522	100608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27050	-550	5	-1.99	3966994200	145890	13.60	27950	27950	26800	35850	19350	27600	27191.68	3.19	-12544	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4124	32.63	3.05	12	0.96	829.00	8862.00	31750	20240516	-14.80	10370	20230515	160.85	31750	-14.80	20240516	13710	97.30	20240206	31750	-14.80	20240516	11720	130.80	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
65	20240522	090608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27050	-550	5	-1.99	1508691650	54949	5.12	27950	27950	26900	35850	19350	27600	27456.22	3.19	-17794	29500	28550	27650	26700	25800	29025	27175	76	8250	500	19870	50	1	15244382	4124	32.63	3.05	12	0.36	829.00	8862.00	31750	20240516	-14.80	10370	20230515	160.85	31750	-14.80	20240516	13710	97.30	20240206	31750	-14.80	20240516	11720	130.80	20230817	6.26	N	078350	500	76 억	485832	N	N	0	N	N
66	20240521	160602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27600	1200	2	4.55	29638745700	1064695	198.80	26950	28600	26750	34300	18500	26400	27837.94	2.52	52238	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4207	33.29	3.11	12	6.98	829.00	8862.00	31750	20240516	-13.07	10370	20230515	166.15	31750	-13.07	20240516	13710	101.31	20240206	31750	-13.07	20240516	11720	135.49	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
67	20240521	150607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27550	1150	2	4.36	28844626200	1035869	193.42	26950	28600	26750	34300	18500	26400	27845.82	2.52	60256	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4200	33.23	3.11	12	6.80	829.00	8862.00	31750	20240516	-13.23	10370	20230515	165.67	31750	-13.23	20240516	13710	100.95	20240206	31750	-13.23	20240516	11720	135.07	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
68	20240521	140605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27750	1350	2	5.11	27061510100	971059	181.32	26950	28600	26750	34300	18500	26400	27868.04	2.52	67232	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4230	33.47	3.13	12	6.37	829.00	8862.00	31750	20240516	-12.60	10370	20230515	167.60	31750	-12.60	20240516	13710	102.41	20240206	31750	-12.60	20240516	11720	136.77	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
69	20240521	130606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27950	1550	2	5.87	24811542250	889958	166.18	26950	28600	26750	34300	18500	26400	27879.45	2.52	71204	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4261	33.72	3.15	12	5.84	829.00	8862.00	31750	20240516	-11.97	10370	20230515	169.53	31750	-11.97	20240516	13710	103.87	20240206	31750	-11.97	20240516	11720	138.48	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
70	20240521	120606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28000	1600	2	6.06	23250651900	834107	155.75	26950	28600	26750	34300	18500	26400	27874.90	2.52	58955	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4268	33.78	3.16	12	5.47	829.00	8862.00	31750	20240516	-11.81	10370	20230515	170.01	31750	-11.81	20240516	13710	104.23	20240206	31750	-11.81	20240516	11720	138.91	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
71	20240521	110608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27650	1250	2	4.73	21228388400	761501	142.19	26950	28600	26750	34300	18500	26400	27877.03	2.52	66608	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4215	33.35	3.12	12	5.00	829.00	8862.00	31750	20240516	-12.91	10370	20230515	166.63	31750	-12.91	20240516	13710	101.68	20240206	31750	-12.91	20240516	11720	135.92	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
72	20240521	100606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27850	1450	2	5.49	17098081300	612975	114.46	26950	28600	26750	34300	18500	26400	27893.60	2.52	75950	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4246	33.59	3.14	12	4.02	829.00	8862.00	31750	20240516	-12.28	10370	20230515	168.56	31750	-12.28	20240516	13710	103.14	20240206	31750	-12.28	20240516	11720	137.63	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
73	20240521	090603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27100	700	2	2.65	2815474150	103786	19.38	26950	27500	26750	34300	18500	26400	27127.69	2.52	-11745	27366	26882	26266	25782	25166	27125	26025	76	7900	500	19000	50	1	15244382	4131	32.69	3.06	12	0.68	829.00	8862.00	31750	20240516	-14.65	10370	20230515	161.33	31750	-14.65	20240516	13710	97.67	20240206	31750	-14.65	20240516	11720	131.23	20230817	6.64	N	078350	500	76 억	384348	N	N	0	N	N
74	20240517	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-2050	5	-7.28	21232048550	803844	41.51	27400	27800	25800	36550	19750	28150	26411.11	2.16	1674	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	3979	31.48	2.95	12	5.27	829.00	8862.00	31750	20240516	-17.80	10370	20230515	151.69	31750	-17.80	20240516	13710	90.37	20240206	31750	-17.80	20240516	11200	133.04	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
75	20240517	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1850	5	-6.57	20513250500	776417	40.09	27400	27800	25800	36550	19750	28150	26418.17	2.16	9317	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	4009	31.72	2.97	12	5.09	829.00	8862.00	31750	20240516	-17.17	10370	20230515	153.62	31750	-17.17	20240516	13710	91.83	20240206	31750	-17.17	20240516	11200	134.82	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
76	20240517	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-2200	5	-7.82	17951343450	678113	35.02	27400	27800	25800	36550	19750	28150	26470.02	2.16	4959	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	3956	31.30	2.93	12	4.45	829.00	8862.00	31750	20240516	-18.27	10370	20230515	150.24	31750	-18.27	20240516	13710	89.28	20240206	31750	-18.27	20240516	11200	131.70	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
77	20240517	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	-2300	5	-8.17	14631103600	551348	28.47	27400	27800	25800	36550	19750	28150	26534.04	2.16	14623	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	3941	31.18	2.92	12	3.62	829.00	8862.00	31750	20240516	-18.58	10370	20230515	149.28	31750	-18.58	20240516	13710	88.55	20240206	31750	-18.58	20240516	11200	130.80	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
78	20240517	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-2000	5	-7.10	13468828350	506572	26.16	27400	27800	25900	36550	19750	28150	26585.09	2.16	22737	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	3986	31.54	2.95	12	3.32	829.00	8862.00	31750	20240516	-17.64	10370	20230515	152.17	31750	-17.64	20240516	13710	90.74	20240206	31750	-17.64	20240516	11200	133.48	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
79	20240517	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-2000	5	-7.10	11700910000	438748	22.66	27400	27800	25950	36550	19750	28150	26665.48	2.16	23864	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	3986	31.54	2.95	12	2.88	829.00	8862.00	31750	20240516	-17.64	10370	20230515	152.17	31750	-17.64	20240516	13710	90.74	20240206	31750	-17.64	20240516	11200	133.48	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
80	20240517	100556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1750	5	-6.22	9935275450	371812	19.20	27400	27800	25950	36550	19750	28150	26717.38	2.16	40793	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	4025	31.85	2.98	12	2.44	829.00	8862.00	31750	20240516	-16.85	10370	20230515	154.58	31750	-16.85	20240516	13710	92.56	20240206	31750	-16.85	20240516	11200	135.71	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
81	20240517	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-700	5	-2.49	1059718100	38545	1.99	27400	27800	27100	36550	19750	28150	27475.51	2.16	7077	33550	30850	29050	26350	24550	29950	25450	76	8400	500	20260	50	1	15244382	4185	33.11	3.10	12	0.25	829.00	8862.00	31750	20240516	-13.54	10370	20230515	164.71	31750	-13.54	20240516	13710	100.22	20240206	31750	-13.54	20240516	11200	145.09	20230517	4.96	N	078350	500	76 억	328640	N	N	542	N	N
82	20240516	160556	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28150	-100	5	-0.35	56997921250	1928403	132.53	30100	31750	27250	36700	19800	28250	29558.93	2.82	-128049	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4291	33.96	3.18	12	12.65	829.00	8862.00	31750	20240516	-11.34	10370	20230515	171.46	31750	-11.34	20240516	13710	105.32	20240206	31750	-11.34	20240516	11030	155.21	20230516	4.64	N	078350	500	76 억	429356	N	N	542	N	N
83	20240516	150555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28000	-250	5	-0.88	55979905100	1892355	130.05	30100	31750	27250	36700	19800	28250	29582.14	2.82	-132699	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4268	33.78	3.16	12	12.41	829.00	8862.00	31750	20240516	-11.81	10370	20230515	170.01	31750	-11.81	20240516	13710	104.23	20240206	31750	-11.81	20240516	11030	153.85	20230516	4.64	N	078350	500	76 억	429356	N	N	0	N	N
84	20240516	140558	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28400	150	2	0.53	50336229500	1690389	116.17	30100	31750	28050	36700	19800	28250	29777.90	2.82	-117031	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4329	34.26	3.20	12	11.09	829.00	8862.00	31750	20240516	-10.55	10370	20230515	173.87	31750	-10.55	20240516	13710	107.15	20240206	31750	-10.55	20240516	11030	157.48	20230516	4.64	N	078350	500	76 억	429356	N	N	0	N	N
85	20240516	130556	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28750	500	2	1.77	48135964800	1613345	110.87	30100	31750	28050	36700	19800	28250	29836.13	2.82	-118610	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4383	34.68	3.24	12	10.58	829.00	8862.00	31750	20240516	-9.45	10370	20230515	177.24	31750	-9.45	20240516	13710	109.70	20240206	31750	-9.45	20240516	11030	160.65	20230516	4.64	N	078350	500	76 억	429356	N	N	0	N	N
86	20240516	120554	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28700	450	2	1.59	45303951250	1513577	104.02	30100	31750	28250	36700	19800	28250	29931.71	2.82	-101306	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4375	34.62	3.24	12	9.93	829.00	8862.00	31750	20240516	-9.61	10370	20230515	176.76	31750	-9.61	20240516	13710	109.34	20240206	31750	-9.61	20240516	11030	160.20	20230516	4.64	N	078350	500	76 억	429356	N	N	0	N	N
87	20240516	110553	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28800	550	2	1.95	42427414300	1412794	97.09	30100	31750	28550	36700	19800	28250	30030.86	2.82	-97758	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4390	34.74	3.25	12	9.27	829.00	8862.00	31750	20240516	-9.29	10370	20230515	177.72	31750	-9.29	20240516	13710	110.07	20240206	31750	-9.29	20240516	11030	161.11	20230516	4.64	N	078350	500	76 억	429356	N	N	0	N	N
88	20240516	100554	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29500	1250	2	4.42	35409564350	1171189	80.49	30100	31750	28550	36700	19800	28250	30233.86	2.82	-118100	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4497	35.59	3.33	12	7.68	829.00	8862.00	31750	20240516	-7.09	10370	20230515	184.47	31750	-7.09	20240516	13710	115.17	20240206	31750	-7.09	20240516	11030	167.45	20230516	4.64	N	078350	500	76 억	429356	N	N	0	N	N
89	20240516	090555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29850	1600	2	5.66	16771270350	545095	37.46	30100	31750	29850	36700	19800	28250	30767.61	2.82	-124240	30383	29316	27783	26716	25183	29850	27250	76	8450	500	20340	50	1	15244382	4550	36.01	3.37	12	3.58	829.00	8862.00	31750	20240516	-5.98	10370	20230515	187.85	31750	-5.98	20240516	13710	117.72	20240206	31750	-5.98	20240516	11030	170.63	20230516	4.64	N	078350	500	76 억	429356	N	N	0	N	N
90	20240514	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	2100	2	8.03	38226878900	1377416	321.67	26250	28850	26250	33950	18350	26150	27746.99	2.86	-16868	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4307	34.08	3.19	12	9.04	829.00	8862.00	30800	20240430	-8.28	10370	20230515	172.42	30800	-8.28	20240430	13710	106.05	20240206	30800	-8.28	20240430	10370	172.42	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
91	20240514	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	1150	2	4.40	32124957200	1155717	269.90	26250	28850	26250	33950	18350	26150	27796.61	2.86	21061	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4162	32.93	3.08	12	7.58	829.00	8862.00	30800	20240430	-11.36	10370	20230515	163.26	30800	-11.36	20240430	13710	99.12	20240206	30800	-11.36	20240430	10370	163.26	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
92	20240514	140602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	1650	2	6.31	29349945550	1055665	246.53	26250	28850	26250	33950	18350	26150	27802.38	2.86	30047	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4238	33.53	3.14	12	6.92	829.00	8862.00	30800	20240430	-9.74	10370	20230515	168.08	30800	-9.74	20240430	13710	102.77	20240206	30800	-9.74	20240430	10370	168.08	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
93	20240514	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	1150	2	4.40	27517644950	989422	231.06	26250	28850	26250	33950	18350	26150	27811.89	2.86	39905	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4162	32.93	3.08	12	6.49	829.00	8862.00	30800	20240430	-11.36	10370	20230515	163.26	30800	-11.36	20240430	13710	99.12	20240206	30800	-11.36	20240430	10370	163.26	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
94	20240514	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	1150	2	4.40	25981406900	932991	217.88	26250	28850	26250	33950	18350	26150	27847.49	2.86	34086	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4162	32.93	3.08	12	6.12	829.00	8862.00	30800	20240430	-11.36	10370	20230515	163.26	30800	-11.36	20240430	13710	99.12	20240206	30800	-11.36	20240430	10370	163.26	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
95	20240514	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	1600	2	6.12	22812381200	818197	191.07	26250	28850	26250	33950	18350	26150	27881.35	2.86	28234	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4230	33.47	3.13	12	5.37	829.00	8862.00	30800	20240430	-9.90	10370	20230515	167.60	30800	-9.90	20240430	13710	102.41	20240206	30800	-9.90	20240430	10370	167.60	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
96	20240514	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	2200	2	8.41	16932443850	609078	142.24	26250	28850	26250	33950	18350	26150	27800.21	2.86	10788	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4322	34.20	3.20	12	4.00	829.00	8862.00	30800	20240430	-7.95	10370	20230515	173.38	30800	-7.95	20240430	13710	106.78	20240206	30800	-7.95	20240430	10370	173.38	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
97	20240514	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	450	2	1.72	747885650	28061	6.55	26250	27000	26250	33950	18350	26150	26652.71	2.86	3787	28216	27182	26366	25332	24516	26775	24925	76	7800	500	18820	50	1	15244382	4055	32.09	3.00	12	0.18	829.00	8862.00	30800	20240430	-13.64	10370	20230515	156.51	30800	-13.64	20240430	13710	94.02	20240206	30800	-13.64	20240430	10370	156.51	20230515	4.44	N	078350	500	76 억	435797	N	N	0	N	N
98	20240513	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	100	2	0.38	11207858700	426608	58.61	26750	27400	25550	33850	18250	26050	26272.22	3.07	-31440	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	3986	31.54	2.95	12	2.80	829.00	8862.00	30800	20240430	-15.10	10370	20230515	152.17	30800	-15.10	20240430	13710	90.74	20240206	30800	-15.10	20240430	10370	152.17	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
99	20240513	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	100	2	0.38	10879578200	414070	56.89	26750	27400	25550	33850	18250	26050	26274.84	3.07	-29989	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	3986	31.54	2.95	12	2.72	829.00	8862.00	30800	20240430	-15.10	10370	20230515	152.17	30800	-15.10	20240430	13710	90.74	20240206	30800	-15.10	20240430	10370	152.17	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
100	20240513	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	200	2	0.77	10146347900	385953	53.03	26750	27400	25550	33850	18250	26050	26289.20	3.07	-25339	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	4002	31.66	2.96	12	2.53	829.00	8862.00	30800	20240430	-14.77	10370	20230515	153.13	30800	-14.77	20240430	13710	91.47	20240206	30800	-14.77	20240430	10370	153.13	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
101	20240513	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	50	2	0.19	8757731200	333188	45.78	26750	27400	25550	33850	18250	26050	26284.79	3.07	-31544	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	3979	31.48	2.95	12	2.19	829.00	8862.00	30800	20240430	-15.26	10370	20230515	151.69	30800	-15.26	20240430	13710	90.37	20240206	30800	-15.26	20240430	10370	151.69	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
102	20240513	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	0	3	0.00	8188986450	311411	42.79	26750	27400	25550	33850	18250	26050	26296.55	3.07	-31943	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	3971	31.42	2.94	12	2.04	829.00	8862.00	30800	20240430	-15.42	10370	20230515	151.21	30800	-15.42	20240430	13710	90.01	20240206	30800	-15.42	20240430	10370	151.21	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
103	20240513	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	100	2	0.38	7382142900	280547	38.55	26750	27400	25550	33850	18250	26050	26313.58	3.07	-34735	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	3986	31.54	2.95	12	1.84	829.00	8862.00	30800	20240430	-15.10	10370	20230515	152.17	30800	-15.10	20240430	13710	90.74	20240206	30800	-15.10	20240430	10370	152.17	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
104	20240513	100559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-350	5	-1.34	6085403800	230604	31.68	26750	27400	25550	33850	18250	26050	26389.27	3.07	-39122	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	3918	31.00	2.90	12	1.51	829.00	8862.00	30800	20240430	-16.56	10370	20230515	147.83	30800	-16.56	20240430	13710	87.45	20240206	30800	-16.56	20240430	10370	147.83	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
105	20240513	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	1150	2	4.41	2317405750	86473	11.88	26750	27200	26350	33850	18250	26050	26800.92	3.07	-27552	28183	27116	25983	24916	23783	26550	24350	76	7800	500	18750	50	1	15244382	4146	32.81	3.07	12	0.57	829.00	8862.00	30800	20240430	-11.69	10370	20230515	162.30	30800	-11.69	20240430	13710	98.40	20240206	30800	-11.69	20240430	10370	162.30	20230515	5.04	N	078350	500	76 억	467332	N	N	0	N	N
106	20240510	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	50	2	0.19	18752971600	725942	121.22	26150	27050	24850	33800	18200	26000	25832.30	3.17	-31969	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	3971	31.42	2.94	12	4.76	829.00	8862.00	30800	20240430	-15.42	10370	20230515	151.21	30800	-15.42	20240430	13710	90.01	20240206	30800	-15.42	20240430	10370	151.21	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
107	20240510	150548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	-200	5	-0.77	17852461800	691071	115.39	26150	27050	24850	33800	18200	26000	25833.02	3.17	-31171	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	3933	31.12	2.91	12	4.53	829.00	8862.00	30800	20240430	-16.23	10370	20230515	148.79	30800	-16.23	20240430	13710	88.18	20240206	30800	-16.23	20240430	10370	148.79	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
108	20240510	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	550	2	2.12	15232096600	590395	98.58	26150	27050	24850	33800	18200	26000	25799.82	3.17	-45560	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	4047	32.03	3.00	12	3.87	829.00	8862.00	30800	20240430	-13.80	10370	20230515	156.03	30800	-13.80	20240430	13710	93.65	20240206	30800	-13.80	20240430	10370	156.03	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
109	20240510	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	0	3	0.00	10537701400	413435	69.03	26150	26250	24850	33800	18200	26000	25488.11	3.17	11160	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	3964	31.36	2.93	12	2.71	829.00	8862.00	30800	20240430	-15.58	10370	20230515	150.72	30800	-15.58	20240430	13710	89.64	20240206	30800	-15.58	20240430	10370	150.72	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
110	20240510	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	-250	5	-0.96	9184196050	360711	60.23	26150	26250	24850	33800	18200	26000	25461.29	3.17	6942	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	3925	31.06	2.91	12	2.37	829.00	8862.00	30800	20240430	-16.40	10370	20230515	148.31	30800	-16.40	20240430	13710	87.82	20240206	30800	-16.40	20240430	10370	148.31	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
111	20240510	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-100	5	-0.38	7695924350	302918	50.58	26150	26250	24850	33800	18200	26000	25405.87	3.17	900	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	3948	31.24	2.92	12	1.99	829.00	8862.00	30800	20240430	-15.91	10370	20230515	149.76	30800	-15.91	20240430	13710	88.91	20240206	30800	-15.91	20240430	10370	149.76	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
112	20240510	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-1000	5	-3.85	4956797550	196274	32.77	26150	26250	24850	33800	18200	26000	25254.28	3.17	8622	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	3811	30.16	2.82	12	1.29	829.00	8862.00	30800	20240430	-18.83	10370	20230515	141.08	30800	-18.83	20240430	13710	82.35	20240206	30800	-18.83	20240430	10370	141.08	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
113	20240510	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	50	2	0.19	302964500	11658	1.95	26150	26250	25750	33800	18200	26000	25987.64	3.17	1210	28533	27266	26283	25016	24033	26775	24525	76	7800	500	18720	50	1	15244382	3971	31.42	2.94	12	0.08	829.00	8862.00	30800	20240430	-15.42	10370	20230515	151.21	30800	-15.42	20240430	13710	90.01	20240206	30800	-15.42	20240430	10370	151.21	20230515	5.04	N	078350	500	76 억	483955	N	N	0	N	N
114	20240509	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-1000	5	-3.70	15621132050	595476	207.04	27050	27550	25300	35100	18900	27000	26233.44	2.90	21103	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	3964	31.36	2.93	12	3.91	829.00	8862.00	30800	20240430	-15.58	10370	20230515	150.72	30800	-15.58	20240430	13710	89.64	20240206	30800	-15.58	20240430	10370	150.72	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
115	20240509	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-900	5	-3.33	14381213250	547590	190.39	27050	27550	25300	35100	18900	27000	26262.44	2.90	-1526	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	3979	31.48	2.95	12	3.59	829.00	8862.00	30800	20240430	-15.26	10370	20230515	151.69	30800	-15.26	20240430	13710	90.37	20240206	30800	-15.26	20240430	10370	151.69	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
116	20240509	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-1050	5	-3.89	12471706850	474230	164.89	27050	27550	25300	35100	18900	27000	26298.53	2.90	-4906	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	3956	31.30	2.93	12	3.11	829.00	8862.00	30800	20240430	-15.75	10370	20230515	150.24	30800	-15.75	20240430	13710	89.28	20240206	30800	-15.75	20240430	10370	150.24	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
117	20240509	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-650	5	-2.41	11062158100	420544	146.22	27050	27550	25300	35100	18900	27000	26304.04	2.90	-2705	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	4017	31.79	2.97	12	2.76	829.00	8862.00	30800	20240430	-14.45	10370	20230515	154.10	30800	-14.45	20240430	13710	92.20	20240206	30800	-14.45	20240430	10370	154.10	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
118	20240509	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-600	5	-2.22	10222266600	388553	135.10	27050	27550	25300	35100	18900	27000	26308.16	2.90	244	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	4025	31.85	2.98	12	2.55	829.00	8862.00	30800	20240430	-14.29	10370	20230515	154.58	30800	-14.29	20240430	13710	92.56	20240206	30800	-14.29	20240430	10370	154.58	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
119	20240509	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-850	5	-3.15	8979812800	341343	118.68	27050	27550	25300	35100	18900	27000	26306.85	2.90	-10142	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	3986	31.54	2.95	12	2.24	829.00	8862.00	30800	20240430	-15.10	10370	20230515	152.17	30800	-15.10	20240430	13710	90.74	20240206	30800	-15.10	20240430	10370	152.17	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
120	20240509	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-850	5	-3.15	4994652150	186731	64.92	27050	27550	26100	35100	18900	27000	26747.55	2.90	-13880	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	3986	31.54	2.95	12	1.22	829.00	8862.00	30800	20240430	-15.10	10370	20230515	152.17	30800	-15.10	20240430	13710	90.74	20240206	30800	-15.10	20240430	10370	152.17	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
121	20240509	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	50	2	0.19	508374300	18763	6.52	27050	27350	26850	35100	18900	27000	27095.63	2.90	-3586	28333	27666	26933	26266	25533	28000	26600	76	8100	500	19440	50	1	15244382	4124	32.63	3.05	12	0.12	829.00	8862.00	30800	20240430	-12.18	10370	20230515	160.85	30800	-12.18	20240430	13710	97.30	20240206	30800	-12.18	20240430	10370	160.85	20230515	5.43	N	078350	500	76 억	442401	N	N	106	N	N
122	20240508	160534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	50	2	0.19	7635178250	284757	43.15	26950	27600	26200	35000	18900	26950	26812.81	3.09	-30862	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4116	32.57	3.05	12	1.87	829.00	8862.00	30800	20240430	-12.34	10370	20230515	160.37	30800	-12.34	20240430	13710	96.94	20240206	30800	-12.34	20240430	10370	160.37	20230515	5.87	N	078350	500	76 억	470990	N	N	106	N	N
123	20240508	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	200	2	0.74	6919614350	258328	39.15	26950	27600	26200	35000	18900	26950	26786.14	3.09	-20665	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4139	32.75	3.06	12	1.69	829.00	8862.00	30800	20240430	-11.85	10370	20230515	161.81	30800	-11.85	20240430	13710	98.03	20240206	30800	-11.85	20240430	10370	161.81	20230515	5.87	N	078350	500	76 억	470990	N	N	224	N	N
124	20240508	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-100	5	-0.37	5048037550	188818	28.61	26950	27600	26200	35000	18900	26950	26734.91	3.09	-16966	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4093	32.39	3.03	12	1.24	829.00	8862.00	30800	20240430	-12.82	10370	20230515	158.92	30800	-12.82	20240430	13710	95.84	20240206	30800	-12.82	20240430	10370	158.92	20230515	5.87	N	078350	500	76 억	470990	N	N	224	N	N
125	20240508	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	-450	5	-1.67	4651648250	173899	26.35	26950	27600	26200	35000	18900	26950	26749.11	3.09	-21446	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4040	31.97	2.99	12	1.14	829.00	8862.00	30800	20240430	-13.96	10370	20230515	155.54	30800	-13.96	20240430	13710	93.29	20240206	30800	-13.96	20240430	10370	155.54	20230515	5.87	N	078350	500	76 억	470990	N	N	224	N	N
126	20240508	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-300	5	-1.11	4289840300	160295	24.29	26950	27600	26200	35000	18900	26950	26762.13	3.09	-19216	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4063	32.15	3.01	12	1.05	829.00	8862.00	30800	20240430	-13.47	10370	20230515	156.99	30800	-13.47	20240430	13710	94.38	20240206	30800	-13.47	20240430	10370	156.99	20230515	5.87	N	078350	500	76 억	470990	N	N	224	N	N
127	20240508	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-100	5	-0.37	3816272350	142585	21.61	26950	27600	26200	35000	18900	26950	26764.87	3.09	-19529	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4093	32.39	3.03	12	0.94	829.00	8862.00	30800	20240430	-12.82	10370	20230515	158.92	30800	-12.82	20240430	13710	95.84	20240206	30800	-12.82	20240430	10370	158.92	20230515	5.87	N	078350	500	76 억	470990	N	N	224	N	N
128	20240508	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-600	5	-2.23	2673532550	99501	15.08	26950	27600	26200	35000	18900	26950	26869.39	3.09	-17803	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4017	31.79	2.97	12	0.65	829.00	8862.00	30800	20240430	-14.45	10370	20230515	154.10	30800	-14.45	20240430	13710	92.20	20240206	30800	-14.45	20240430	10370	154.10	20230515	5.87	N	078350	500	76 억	470990	N	N	224	N	N
129	20240508	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	300	2	1.11	673762600	24721	3.75	26950	27600	26700	35000	18900	26950	27254.94	3.09	-5809	28983	27966	27033	26016	25083	27500	25550	76	8050	500	19400	50	1	15244382	4154	32.87	3.07	12	0.16	829.00	8862.00	30800	20240430	-11.53	10370	20230515	162.78	30800	-11.53	20240430	13710	98.76	20240206	30800	-11.53	20240430	10370	162.78	20230515	5.87	N	078350	500	76 억	470990	N	N	224	N	N
130	20240503	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-450	5	-1.66	13698171950	511194	52.86	27400	27700	26300	35200	19000	27100	26796.70	2.71	8468	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4063	32.15	3.01	12	3.35	829.00	8862.00	30800	20240430	-13.47	10370	20230515	156.99	30800	-13.47	20240430	13710	94.38	20240206	30800	-13.47	20240430	10370	156.99	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
131	20240503	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-450	5	-1.66	12994055650	484771	50.13	27400	27700	26300	35200	19000	27100	26804.52	2.71	12833	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4063	32.15	3.01	12	3.18	829.00	8862.00	30800	20240430	-13.47	10370	20230515	156.99	30800	-13.47	20240430	13710	94.38	20240206	30800	-13.47	20240430	10370	156.99	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
132	20240503	140548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-500	5	-1.85	10813293200	402456	41.61	27400	27700	26300	35200	19000	27100	26868.26	2.71	6550	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4055	32.09	3.00	12	2.64	829.00	8862.00	30800	20240430	-13.64	10370	20230515	156.51	30800	-13.64	20240430	13710	94.02	20240206	30800	-13.64	20240430	10370	156.51	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
133	20240503	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-200	5	-0.74	7834267300	291440	30.14	27400	27700	26300	35200	19000	27100	26881.23	2.71	-16917	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4101	32.45	3.04	12	1.91	829.00	8862.00	30800	20240430	-12.66	10370	20230515	159.40	30800	-12.66	20240430	13710	96.21	20240206	30800	-12.66	20240430	10370	159.40	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
134	20240503	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-250	5	-0.92	6347484100	236441	24.45	27400	27700	26300	35200	19000	27100	26845.94	2.71	-9267	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4093	32.39	3.03	12	1.55	829.00	8862.00	30800	20240430	-12.82	10370	20230515	158.92	30800	-12.82	20240430	13710	95.84	20240206	30800	-12.82	20240430	10370	158.92	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
135	20240503	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-400	5	-1.48	5645136800	210092	21.72	27400	27700	26300	35200	19000	27100	26869.82	2.71	-3820	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4070	32.21	3.01	12	1.38	829.00	8862.00	30800	20240430	-13.31	10370	20230515	157.47	30800	-13.31	20240430	13710	94.75	20240206	30800	-13.31	20240430	10370	157.47	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
136	20240503	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-300	5	-1.11	4451376200	165914	17.16	27400	27700	26300	35200	19000	27100	26829.40	2.71	4523	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4085	32.33	3.02	12	1.09	829.00	8862.00	30800	20240430	-12.99	10370	20230515	158.44	30800	-12.99	20240430	13710	95.48	20240206	30800	-12.99	20240430	10370	158.44	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
137	20240503	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	50	2	0.18	712108200	26133	2.70	27400	27700	27000	35200	19000	27100	27249.44	2.71	-7562	30433	28766	27383	25716	24333	28075	25025	76	8100	500	19510	50	1	15244382	4139	32.75	3.06	12	0.17	829.00	8862.00	30800	20240430	-11.85	10370	20230515	161.81	30800	-11.85	20240430	13710	98.03	20240206	30800	-11.85	20240430	10370	161.81	20230515	4.77	N	078350	500	76 억	413156	N	N	0	N	N
138	20240502	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-1850	5	-6.39	25983640350	960532	68.78	28650	29050	26000	37600	20300	28950	27051.06	3.02	-55088	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4131	32.69	3.06	12	6.30	829.00	8862.00	30800	20240430	-12.01	10370	20230515	161.33	30800	-12.01	20240430	13710	97.67	20240206	30800	-12.01	20240430	10370	161.33	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N
139	20240502	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-1900	5	-6.56	25074238750	926862	66.37	28650	29050	26000	37600	20300	28950	27052.61	3.02	-45767	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4124	32.63	3.05	12	6.08	829.00	8862.00	30800	20240430	-12.18	10370	20230515	160.85	30800	-12.18	20240430	13710	97.30	20240206	30800	-12.18	20240430	10370	160.85	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N
140	20240502	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-2350	5	-8.12	21140035400	780613	55.90	28650	29050	26000	37600	20300	28950	27081.07	3.02	-26209	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4055	32.09	3.00	12	5.12	829.00	8862.00	30800	20240430	-13.64	10370	20230515	156.51	30800	-13.64	20240430	13710	94.02	20240206	30800	-13.64	20240430	10370	156.51	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N
141	20240502	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-2200	5	-7.60	15281525350	558412	39.99	28650	29050	26600	37600	20300	28950	27365.74	3.02	-12670	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4078	32.27	3.02	12	3.66	829.00	8862.00	30800	20240430	-13.15	10370	20230515	157.96	30800	-13.15	20240430	13710	95.11	20240206	30800	-13.15	20240430	10370	157.96	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N
142	20240502	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-2000	5	-6.91	13837314000	504570	36.13	28650	29050	26800	37600	20300	28950	27423.65	3.02	5332	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4108	32.51	3.04	12	3.31	829.00	8862.00	30800	20240430	-12.50	10370	20230515	159.88	30800	-12.50	20240430	13710	96.57	20240206	30800	-12.50	20240430	10370	159.88	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N
143	20240502	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-1950	5	-6.74	12400503800	451350	32.32	28650	29050	26800	37600	20300	28950	27473.90	3.02	5231	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4116	32.57	3.05	12	2.96	829.00	8862.00	30800	20240430	-12.34	10370	20230515	160.37	30800	-12.34	20240430	13710	96.94	20240206	30800	-12.34	20240430	10370	160.37	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N
144	20240502	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-1250	5	-4.32	9304333350	337110	24.14	28650	29050	26900	37600	20300	28950	27599.86	3.02	15297	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4223	33.41	3.13	12	2.21	829.00	8862.00	30800	20240430	-10.06	10370	20230515	167.12	30800	-10.06	20240430	13710	102.04	20240206	30800	-10.06	20240430	10370	167.12	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N
145	20240502	090537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	-400	5	-1.38	814875350	28423	2.04	28650	29050	28350	37600	20300	28950	28668.52	3.02	-4103	33016	30982	28766	26732	24516	32000	27750	76	8650	500	20840	50	1	15244382	4352	34.44	3.22	12	0.19	829.00	8862.00	30800	20240430	-7.31	10370	20230515	175.31	30800	-7.31	20240430	13710	108.24	20240206	30800	-7.31	20240430	10370	175.31	20230515	4.86	N	078350	500	76 억	460375	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History