KissMeData/036170/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240531	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	0	3	0.00	121065843	141088	189.46	861	870	851	1119	603	861	858.09	1.33	-1386	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	528	6.43	0.43	12	0.23	134.00	1996.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
3	20240531	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	-8	5	-0.93	110143071	128289	172.27	861	870	851	1119	603	861	858.55	1.33	-1179	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	523	6.37	0.43	12	0.21	134.00	1996.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	800	6.62	20240307	1541	-44.65	20230612	750	13.73	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
4	20240531	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	1	2	0.12	82012840	95358	128.05	861	870	854	1119	603	861	860.05	1.33	-2274	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	529	6.43	0.43	12	0.16	134.00	1996.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
5	20240531	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	5	2	0.58	70933888	82487	110.77	861	870	854	1119	603	861	859.94	1.33	-2204	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	531	6.46	0.43	12	0.13	134.00	1996.00	1541	20230612	-43.80	750	20231020	15.47	999	-13.31	20240110	800	8.25	20240307	1541	-43.80	20230612	750	15.47	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
6	20240531	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	1	2	0.12	64817275	75405	101.26	861	870	854	1119	603	861	859.59	1.33	-2051	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	529	6.43	0.43	12	0.12	134.00	1996.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
7	20240531	110441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-1	5	-0.12	16340396	19025	25.55	861	870	855	1119	603	861	858.89	1.33	-2441	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	528	6.42	0.43	12	0.03	134.00	1996.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1541	-44.19	20230612	750	14.67	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
8	20240531	100443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	856	-5	5	-0.58	10090607	11751	15.78	861	870	855	1119	603	861	858.70	1.33	107	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	525	6.39	0.43	12	0.02	134.00	1996.00	1541	20230612	-44.45	750	20231020	14.13	999	-14.31	20240110	800	7.00	20240307	1541	-44.45	20230612	750	14.13	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
9	20240531	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	8	2	0.93	178100	206	0.28	861	870	861	1119	603	861	864.56	1.33	-55	882	871	863	852	844	870	851	614	258	1000	560	1	1	61365626	533	6.49	0.44	12	0.00	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1541	-43.61	20230612	750	15.87	20231020	0.25	N	036170	1000	613 억	814361	N	N	N	N
10	20240530	160438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	0	3	0.00	64131174	74468	146.89	861	874	855	1119	603	861	861.19	1.33	-2348	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	528	6.43	0.43	12	0.12	134.00	1996.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
11	20240530	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	1	2	0.12	62714192	72817	143.63	861	874	855	1119	603	861	861.26	1.33	-1686	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	529	6.43	0.43	12	0.12	134.00	1996.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
12	20240530	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	0	3	0.00	46832972	54297	107.10	861	874	855	1119	603	861	862.53	1.33	-1586	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	528	6.43	0.43	12	0.09	134.00	1996.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
13	20240530	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	4	2	0.46	32596962	37774	74.51	861	874	855	1119	603	861	862.95	1.33	-1583	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	531	6.46	0.43	12	0.06	134.00	1996.00	1541	20230612	-43.87	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1541	-43.87	20230612	750	15.33	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
14	20240530	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	4	2	0.46	29237992	33885	66.84	861	874	855	1119	603	861	862.86	1.33	-1583	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	531	6.46	0.43	12	0.06	134.00	1996.00	1541	20230612	-43.87	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1541	-43.87	20230612	750	15.33	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
15	20240530	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	5	2	0.58	26114163	30255	59.68	861	874	855	1119	603	861	863.14	1.33	-3080	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	531	6.46	0.43	12	0.05	134.00	1996.00	1541	20230612	-43.80	750	20231020	15.47	999	-13.31	20240110	800	8.25	20240307	1541	-43.80	20230612	750	15.47	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
16	20240530	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	7	2	0.81	12739394	14682	28.96	861	874	860	1119	603	861	867.69	1.33	-3068	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	533	6.48	0.43	12	0.02	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
17	20240530	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	4	2	0.46	1135788	1320	2.60	861	865	860	1119	603	861	860.45	1.33	-101	890	875	865	850	840	870	845	614	258	1000	560	1	1	61365626	531	6.46	0.43	12	0.00	134.00	1996.00	1541	20230612	-43.87	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1541	-43.87	20230612	750	15.33	20231020	0.25	N	036170	1000	613 억	816709	N	N	N	N
18	20240529	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	-1	5	-0.12	43739099	50649	151.62	875	880	855	1120	604	862	863.57	1.34	-6766	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	528	6.43	0.43	12	0.08	134.00	1996.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
19	20240529	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	-1	5	-0.12	41800566	48397	144.88	875	880	855	1120	604	862	863.70	1.34	-6047	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	528	6.43	0.43	12	0.08	134.00	1996.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
20	20240529	140437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	0	3	0.00	25254183	29113	87.15	875	880	860	1120	604	862	867.45	1.34	-5499	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	529	6.43	0.43	12	0.05	134.00	1996.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
21	20240529	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	6	2	0.70	20964911	24128	72.23	875	880	860	1120	604	862	868.90	1.34	-5779	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	533	6.48	0.43	12	0.04	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
22	20240529	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	2	2	0.23	20229035	23278	69.68	875	880	860	1120	604	862	869.02	1.34	-5458	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	530	6.45	0.43	12	0.04	134.00	1996.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1541	-43.93	20230612	750	15.20	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
23	20240529	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	6	2	0.70	14419466	16541	49.52	875	880	862	1120	604	862	871.74	1.34	-4598	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	533	6.48	0.43	12	0.03	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
24	20240529	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	6	2	0.70	11220551	12840	38.44	875	880	864	1120	604	862	873.87	1.34	-4373	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	533	6.48	0.43	12	0.02	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
25	20240529	090432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	16	2	1.86	5366669	6123	18.33	875	880	875	1120	604	862	876.48	1.34	-3166	874	868	864	858	854	866	856	614	258	1000	560	1	1	61365626	539	6.55	0.44	12	0.01	134.00	1996.00	1541	20230612	-43.02	750	20231020	17.07	999	-12.11	20240110	800	9.75	20240307	1541	-43.02	20230612	750	17.07	20231020	0.26	N	036170	1000	613 억	823475	N	N	N	N
26	20240528	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-3	5	-0.35	28701068	33336	49.15	870	870	860	1124	606	865	860.96	1.35	-6889	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	529	6.43	0.43	12	0.05	134.00	1996.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
27	20240528	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-3	5	-0.35	24927511	28954	42.69	870	870	860	1124	606	865	860.93	1.35	-6736	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	529	6.43	0.43	12	0.05	134.00	1996.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
28	20240528	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-5	5	-0.58	18261912	21205	31.27	870	870	860	1124	606	865	861.21	1.35	-5678	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	528	6.42	0.43	12	0.03	134.00	1996.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1541	-44.19	20230612	750	14.67	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
29	20240528	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	-2	5	-0.23	14505782	16842	24.83	870	870	860	1124	606	865	861.29	1.35	-4242	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	530	6.44	0.43	12	0.03	134.00	1996.00	1541	20230612	-44.00	750	20231020	15.07	999	-13.61	20240110	800	7.88	20240307	1541	-44.00	20230612	750	15.07	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
30	20240528	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	-2	5	-0.23	12873302	14945	22.04	870	870	860	1124	606	865	861.38	1.35	-3802	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	530	6.44	0.43	12	0.02	134.00	1996.00	1541	20230612	-44.00	750	20231020	15.07	999	-13.61	20240110	800	7.88	20240307	1541	-44.00	20230612	750	15.07	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
31	20240528	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	-4	5	-0.46	9128500	10595	15.62	870	870	860	1124	606	865	861.59	1.35	-2303	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	528	6.43	0.43	12	0.02	134.00	1996.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
32	20240528	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-3	5	-0.35	7712623	8951	13.20	870	870	860	1124	606	865	861.65	1.35	-1592	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	529	6.43	0.43	12	0.01	134.00	1996.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
33	20240528	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	3	2	0.35	13917	16	0.02	870	870	868	1124	606	865	869.81	1.35	-2	888	876	868	856	848	872	852	614	259	1000	570	1	1	61365626	533	6.48	0.43	12	0.00	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.26	N	036170	1000	613 억	830364	N	N	N	N
34	20240527	160428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-5	5	-0.57	58819835	67802	141.07	880	880	860	1131	609	870	867.52	1.36	-6296	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	531	6.46	0.43	12	0.11	134.00	1996.00	1541	20230612	-43.87	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1541	-43.87	20230612	750	15.33	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
35	20240527	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-6	5	-0.69	55897282	64423	134.04	880	880	860	1131	609	870	867.66	1.36	-5820	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	530	6.45	0.43	12	0.10	134.00	1996.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1541	-43.93	20230612	750	15.20	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
36	20240527	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	-7	5	-0.80	47168922	54294	112.97	880	880	862	1131	609	870	868.77	1.36	-4578	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	530	6.44	0.43	12	0.09	134.00	1996.00	1541	20230612	-44.00	750	20231020	15.07	999	-13.61	20240110	800	7.88	20240307	1541	-44.00	20230612	750	15.07	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
37	20240527	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	-7	5	-0.80	43565475	50115	104.27	880	880	863	1131	609	870	869.31	1.36	-4513	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	530	6.44	0.43	12	0.08	134.00	1996.00	1541	20230612	-44.00	750	20231020	15.07	999	-13.61	20240110	800	7.88	20240307	1541	-44.00	20230612	750	15.07	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
38	20240527	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	-4	5	-0.46	38018470	43695	90.92	880	880	864	1131	609	870	870.09	1.36	-4513	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	531	6.46	0.43	12	0.07	134.00	1996.00	1541	20230612	-43.80	750	20231020	15.47	999	-13.31	20240110	800	8.25	20240307	1541	-43.80	20230612	750	15.47	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
39	20240527	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-1	5	-0.11	28377078	32564	67.76	880	880	867	1131	609	870	871.42	1.36	-3469	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	533	6.49	0.44	12	0.05	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1541	-43.61	20230612	750	15.87	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
40	20240527	100431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	2	2	0.23	12722962	14567	30.31	880	880	870	1131	609	870	873.41	1.36	-364	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	535	6.51	0.44	12	0.02	134.00	1996.00	1541	20230612	-43.41	750	20231020	16.27	999	-12.71	20240110	800	9.00	20240307	1541	-43.41	20230612	750	16.27	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
41	20240527	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	873	3	2	0.34	1568161	1786	3.72	880	880	873	1131	609	870	878.03	1.36	-503	883	876	871	864	859	880	868	614	261	1000	570	1	1	61365626	536	6.51	0.44	12	0.00	134.00	1996.00	1541	20230612	-43.35	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1541	-43.35	20230612	750	16.40	20231020	0.26	N	036170	1000	613 억	836660	N	N	N	N
42	20240524	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	1	2	0.12	41811136	48055	118.47	869	878	866	1129	609	869	870.24	1.37	-5548	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	534	6.49	0.44	12	0.08	134.00	1996.00	1541	20230612	-43.54	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1541	-43.54	20230612	750	16.00	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
43	20240524	150412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	1	2	0.12	38818212	44615	109.99	869	878	866	1129	609	869	870.25	1.37	-4343	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	534	6.49	0.44	12	0.07	134.00	1996.00	1541	20230612	-43.54	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1541	-43.54	20230612	750	16.00	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
44	20240524	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	3	2	0.35	33197101	38155	94.07	869	878	866	1129	609	869	870.28	1.37	-4128	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	535	6.51	0.44	12	0.06	134.00	1996.00	1541	20230612	-43.41	750	20231020	16.27	999	-12.71	20240110	800	9.00	20240307	1541	-43.41	20230612	750	16.27	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
45	20240524	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	5	2	0.58	29097401	33443	82.45	869	878	866	1129	609	869	870.32	1.37	-4120	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	536	6.52	0.44	12	0.05	134.00	1996.00	1541	20230612	-43.28	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1541	-43.28	20230612	750	16.53	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
46	20240524	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	876	7	2	0.81	26701034	30694	75.67	869	878	866	1129	609	869	870.16	1.37	-2508	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	538	6.54	0.44	12	0.05	134.00	1996.00	1541	20230612	-43.15	750	20231020	16.80	999	-12.31	20240110	800	9.50	20240307	1541	-43.15	20230612	750	16.80	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
47	20240524	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	2	2	0.23	20458616	23527	58.00	869	878	866	1129	609	869	869.80	1.37	-1744	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	534	6.50	0.44	12	0.04	134.00	1996.00	1541	20230612	-43.48	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1541	-43.48	20230612	750	16.13	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
48	20240524	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	2	2	0.23	11834974	13623	33.59	869	878	866	1129	609	869	868.52	1.37	-458	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	534	6.50	0.44	12	0.02	134.00	1996.00	1541	20230612	-43.48	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1541	-43.48	20230612	750	16.13	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
49	20240524	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	0	3	0.00	5798803	6673	16.45	869	869	867	1129	609	869	868.80	1.37	-25	881	875	870	864	859	872	861	614	260	1000	570	1	1	61365626	533	6.49	0.44	12	0.01	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1541	-43.61	20230612	750	15.87	20231020	0.26	N	036170	1000	613 억	842208	N	N	N	N
50	20240523	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-2	5	-0.23	34458909	39625	73.19	876	876	865	1132	610	871	869.63	1.38	-4261	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	533	6.49	0.44	12	0.06	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1541	-43.61	20230612	750	15.87	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
51	20240523	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-2	5	-0.23	33409036	38416	70.95	876	876	865	1132	610	871	869.66	1.38	-3756	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	533	6.49	0.44	12	0.06	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1541	-43.61	20230612	750	15.87	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
52	20240523	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	1	2	0.11	28892616	33209	61.34	876	876	866	1132	610	871	870.02	1.38	-2703	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	535	6.51	0.44	12	0.05	134.00	1996.00	1541	20230612	-43.41	750	20231020	16.27	999	-12.71	20240110	800	9.00	20240307	1541	-43.41	20230612	750	16.27	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
53	20240523	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	873	2	2	0.23	24280660	27894	51.52	876	876	866	1132	610	871	870.46	1.38	-2489	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	536	6.51	0.44	12	0.05	134.00	1996.00	1541	20230612	-43.35	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1541	-43.35	20230612	750	16.40	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
54	20240523	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	873	2	2	0.23	19353673	22235	41.07	876	876	866	1132	610	871	870.41	1.38	-3404	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	536	6.51	0.44	12	0.04	134.00	1996.00	1541	20230612	-43.35	750	20231020	16.40	999	-12.61	20240110	800	9.12	20240307	1541	-43.35	20230612	750	16.40	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
55	20240523	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	-1	5	-0.11	9652661	11112	20.52	876	876	866	1132	610	871	868.67	1.38	-2824	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	534	6.49	0.44	12	0.02	134.00	1996.00	1541	20230612	-43.54	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1541	-43.54	20230612	750	16.00	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
56	20240523	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	-1	5	-0.11	6456071	7435	13.73	876	876	866	1132	610	871	868.34	1.38	-2387	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	534	6.49	0.44	12	0.01	134.00	1996.00	1541	20230612	-43.54	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1541	-43.54	20230612	750	16.00	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
57	20240523	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	876	5	2	0.57	12264	14	0.03	876	876	876	1132	610	871	876.00	1.38	-2	890	880	873	863	856	877	860	614	261	1000	570	1	1	61365626	538	6.54	0.44	12	0.00	134.00	1996.00	1541	20230612	-43.15	750	20231020	16.80	999	-12.31	20240110	800	9.50	20240307	1541	-43.15	20230612	750	16.80	20231020	0.26	N	036170	1000	613 억	846469	N	N	N	N
58	20240522	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	-3	5	-0.34	47256225	54143	94.43	874	883	866	1136	612	874	872.80	1.38	-1214	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	534	6.50	0.44	12	0.09	134.00	1996.00	1541	20230612	-43.48	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1541	-43.48	20230612	750	16.13	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
59	20240522	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	-6	5	-0.69	44885240	51418	89.68	874	883	866	1136	612	874	872.95	1.38	-1543	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	533	6.48	0.43	12	0.08	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
60	20240522	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	-6	5	-0.69	34584998	39547	68.97	874	883	868	1136	612	874	874.53	1.38	-1663	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	533	6.48	0.43	12	0.06	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
61	20240522	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	5	2	0.57	27631774	31585	55.09	874	883	868	1136	612	874	874.84	1.38	793	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	539	6.56	0.44	12	0.05	134.00	1996.00	1541	20230612	-42.96	750	20231020	17.20	999	-12.01	20240110	800	9.88	20240307	1541	-42.96	20230612	750	17.20	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
62	20240522	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	6	2	0.69	26553030	30352	52.94	874	883	868	1136	612	874	874.84	1.38	562	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	540	6.57	0.44	12	0.05	134.00	1996.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	800	10.00	20240307	1541	-42.89	20230612	750	17.33	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
63	20240522	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	0	3	0.00	20441909	23350	40.72	874	883	868	1136	612	874	875.46	1.38	510	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	536	6.52	0.44	12	0.04	134.00	1996.00	1541	20230612	-43.28	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1541	-43.28	20230612	750	16.53	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
64	20240522	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	-2	5	-0.23	6213248	7101	12.38	874	883	868	1136	612	874	874.98	1.38	995	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	535	6.51	0.44	12	0.01	134.00	1996.00	1541	20230612	-43.41	750	20231020	16.27	999	-12.71	20240110	800	9.00	20240307	1541	-43.41	20230612	750	16.27	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
65	20240522	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	0	3	0.00	333868	382	0.67	874	874	874	1136	612	874	874.00	1.38	-102	886	879	869	862	852	882	865	614	262	1000	570	1	1	61365626	536	6.52	0.44	12	0.00	134.00	1996.00	1541	20230612	-43.28	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1541	-43.28	20230612	750	16.53	20231020	0.26	N	036170	1000	613 억	846790	N	N	N	N
66	20240521	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	0	3	0.00	49710434	57285	51.54	874	876	859	1136	612	874	867.77	1.40	-11367	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	536	6.52	0.44	12	0.09	134.00	1996.00	1541	20230612	-43.28	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1541	-43.28	20230612	750	16.53	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
67	20240521	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	-6	5	-0.69	44197882	50968	45.86	874	876	859	1136	612	874	867.17	1.40	-8876	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	533	6.48	0.43	12	0.08	134.00	1996.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
68	20240521	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-5	5	-0.57	32066074	37021	33.31	874	876	859	1136	612	874	866.16	1.40	-8007	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	533	6.49	0.44	12	0.06	134.00	1996.00	1541	20230612	-43.61	750	20231020	15.87	999	-13.01	20240110	800	8.62	20240307	1541	-43.61	20230612	750	15.87	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
69	20240521	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-9	5	-1.03	20693156	23839	21.45	874	876	863	1136	612	874	868.04	1.40	-5407	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	531	6.46	0.43	12	0.04	134.00	1996.00	1541	20230612	-43.87	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1541	-43.87	20230612	750	15.33	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
70	20240521	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-9	5	-1.03	16979925	19545	17.59	874	876	864	1136	612	874	868.76	1.40	-5407	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	531	6.46	0.43	12	0.03	134.00	1996.00	1541	20230612	-43.87	750	20231020	15.33	999	-13.41	20240110	800	8.12	20240307	1541	-43.87	20230612	750	15.33	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
71	20240521	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-10	5	-1.14	15598544	17950	16.15	874	876	864	1136	612	874	869.00	1.40	-4937	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	530	6.45	0.43	12	0.03	134.00	1996.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1541	-43.93	20230612	750	15.20	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
72	20240521	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	-3	5	-0.34	9080258	10422	9.38	874	876	865	1136	612	874	871.26	1.40	-3016	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	534	6.50	0.44	12	0.02	134.00	1996.00	1541	20230612	-43.48	750	20231020	16.13	999	-12.81	20240110	800	8.88	20240307	1541	-43.48	20230612	750	16.13	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
73	20240521	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	0	3	0.00	206164	236	0.21	874	874	870	1136	612	874	873.58	1.40	-71	916	895	877	856	838	886	847	614	262	1000	570	1	1	61365626	536	6.52	0.44	12	0.00	134.00	1996.00	1541	20230612	-43.28	750	20231020	16.53	999	-12.51	20240110	800	9.25	20240307	1541	-43.28	20230612	750	16.53	20231020	0.26	N	036170	1000	613 억	858135	N	N	N	N
74	20240517	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	-2	5	-0.22	52582403	59258	85.62	900	900	880	1163	627	895	887.07	1.42	-6815	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	548	6.66	0.45	12	0.10	134.00	1996.00	1541	20230612	-42.05	750	20231020	19.07	999	-10.61	20240110	800	11.62	20240307	1541	-42.05	20230612	750	19.07	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
75	20240517	150412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-5	5	-0.56	41255716	46554	67.26	900	900	880	1163	627	895	886.19	1.42	-5276	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	546	6.64	0.45	12	0.08	134.00	1996.00	1541	20230612	-42.25	750	20231020	18.67	999	-10.91	20240110	800	11.25	20240307	1541	-42.25	20230612	750	18.67	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
76	20240517	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	-9	5	-1.01	37104446	41872	60.50	900	900	880	1163	627	895	886.14	1.42	-4352	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	544	6.61	0.44	12	0.07	134.00	1996.00	1541	20230612	-42.50	750	20231020	18.13	999	-11.31	20240110	800	10.75	20240307	1541	-42.50	20230612	750	18.13	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
77	20240517	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	-10	5	-1.12	36667797	41379	59.78	900	900	880	1163	627	895	886.14	1.42	-3968	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	543	6.60	0.44	12	0.07	134.00	1996.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	800	10.62	20240307	1541	-42.57	20230612	750	18.00	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
78	20240517	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-11	5	-1.23	34781340	39245	56.70	900	900	880	1163	627	895	886.26	1.42	-3540	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	542	6.60	0.44	12	0.06	134.00	1996.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	800	10.50	20240307	1541	-42.63	20230612	750	17.87	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
79	20240517	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-11	5	-1.23	23805662	26795	38.71	900	900	884	1163	627	895	888.44	1.42	-3456	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	542	6.60	0.44	12	0.04	134.00	1996.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	800	10.50	20240307	1541	-42.63	20230612	750	17.87	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
80	20240517	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	-7	5	-0.78	12899091	14476	20.91	900	900	886	1163	627	895	891.07	1.42	-2958	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	545	6.63	0.44	12	0.02	134.00	1996.00	1541	20230612	-42.38	750	20231020	18.40	999	-11.11	20240110	800	11.00	20240307	1541	-42.38	20230612	750	18.40	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
81	20240517	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	2	2	0.22	1468458	1634	2.36	900	900	897	1163	627	895	898.69	1.42	-675	918	906	898	886	878	905	885	614	268	1000	590	1	1	61365626	550	6.69	0.45	12	0.00	134.00	1996.00	1541	20230612	-41.79	750	20231020	19.60	999	-10.21	20240110	800	12.12	20240307	1541	-41.79	20230612	750	19.60	20231020	0.26	N	036170	1000	613 억	872387	N	N	N	N
82	20240516	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-4	5	-0.44	58563113	65267	273.54	895	910	890	1168	630	899	897.28	1.43	-3002	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	549	6.68	0.45	12	0.11	134.00	1996.00	1541	20230612	-41.92	750	20231020	19.33	999	-10.41	20240110	800	11.88	20240307	1541	-41.92	20230612	750	19.33	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
83	20240516	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	55847384	62233	260.83	895	910	890	1168	630	899	897.39	1.43	-1179	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	552	6.72	0.45	12	0.10	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
84	20240516	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	0	3	0.00	42602938	47476	198.98	895	910	890	1168	630	899	897.36	1.43	-906	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	552	6.71	0.45	12	0.08	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
85	20240516	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-3	5	-0.33	31878432	35529	148.91	895	910	890	1168	630	899	897.25	1.43	-861	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	550	6.69	0.45	12	0.06	134.00	1996.00	1541	20230612	-41.86	750	20231020	19.47	999	-10.31	20240110	800	12.00	20240307	1541	-41.86	20230612	750	19.47	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
86	20240516	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	27751360	30927	129.62	895	910	890	1168	630	899	897.31	1.43	-806	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	552	6.72	0.45	12	0.05	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
87	20240516	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-1	5	-0.11	20772556	23161	97.07	895	910	890	1168	630	899	896.87	1.43	-469	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	551	6.70	0.45	12	0.04	134.00	1996.00	1541	20230612	-41.73	750	20231020	19.73	999	-10.11	20240110	800	12.25	20240307	1541	-41.73	20230612	750	19.73	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
88	20240516	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	0	3	0.00	12619878	14087	59.04	895	910	890	1168	630	899	895.84	1.43	291	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	552	6.71	0.45	12	0.02	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
89	20240516	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	6	2	0.67	4869032	5436	22.78	895	910	895	1168	630	899	895.66	1.43	1785	917	907	894	884	871	913	890	614	269	1000	590	1	1	61365626	555	6.75	0.45	12	0.01	134.00	1996.00	1541	20230612	-41.27	750	20231020	20.67	999	-9.41	20240110	800	13.12	20240307	1541	-41.27	20230612	750	20.67	20231020	0.26	N	036170	1000	613 억	875389	N	N	N	N
90	20240514	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	0	3	0.00	21353734	23838	39.36	881	904	881	1168	630	899	895.79	1.44	-5284	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	552	6.71	0.45	12	0.04	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
91	20240514	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	20238120	22597	37.31	881	904	881	1168	630	899	895.61	1.44	-5165	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	554	6.73	0.45	12	0.04	134.00	1996.00	1541	20230612	-41.47	750	20231020	20.27	999	-9.71	20240110	800	12.75	20240307	1541	-41.47	20230612	750	20.27	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
92	20240514	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	16775725	18751	30.96	881	904	881	1168	630	899	894.66	1.44	-5042	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	552	6.72	0.45	12	0.03	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
93	20240514	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	16220260	18133	29.94	881	904	881	1168	630	899	894.52	1.44	-5039	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	554	6.73	0.45	12	0.03	134.00	1996.00	1541	20230612	-41.47	750	20231020	20.27	999	-9.71	20240110	800	12.75	20240307	1541	-41.47	20230612	750	20.27	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
94	20240514	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	5	2	0.56	15633960	17483	28.87	881	904	881	1168	630	899	894.24	1.44	-4906	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	555	6.75	0.45	12	0.03	134.00	1996.00	1541	20230612	-41.34	750	20231020	20.53	999	-9.51	20240110	800	13.00	20240307	1541	-41.34	20230612	750	20.53	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
95	20240514	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	12801154	14335	23.67	881	901	881	1168	630	899	893.00	1.44	-3913	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	552	6.72	0.45	12	0.02	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
96	20240514	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-3	5	-0.33	9488578	10643	17.57	881	900	881	1168	630	899	891.53	1.44	-1969	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	550	6.69	0.45	12	0.02	134.00	1996.00	1541	20230612	-41.86	750	20231020	19.47	999	-10.31	20240110	800	12.00	20240307	1541	-41.86	20230612	750	19.47	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
97	20240514	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	1	2	0.11	1001251	1136	1.88	881	900	881	1168	630	899	881.38	1.44	49	929	914	905	890	881	909	885	614	269	1000	590	1	1	61365626	552	6.72	0.45	12	0.00	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.26	N	036170	1000	613 억	880673	N	N	N	N
98	20240513	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-14	5	-1.53	53598891	59411	279.55	920	920	896	1186	640	913	902.17	1.44	-5487	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	552	6.71	0.45	12	0.10	134.00	1996.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
99	20240513	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	-11	5	-1.20	41055352	45452	213.87	920	920	899	1186	640	913	903.27	1.44	-5486	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	554	6.73	0.45	12	0.07	134.00	1996.00	1541	20230612	-41.47	750	20231020	20.27	999	-9.71	20240110	800	12.75	20240307	1541	-41.47	20230612	750	20.27	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
100	20240513	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	-12	5	-1.31	36467592	40352	189.87	920	920	900	1186	640	913	903.74	1.44	-4498	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	553	6.72	0.45	12	0.07	134.00	1996.00	1541	20230612	-41.53	750	20231020	20.13	999	-9.81	20240110	800	12.62	20240307	1541	-41.53	20230612	750	20.13	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
101	20240513	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	-12	5	-1.31	32682986	36150	170.10	920	920	900	1186	640	913	904.09	1.44	-3113	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	553	6.72	0.45	12	0.06	134.00	1996.00	1541	20230612	-41.53	750	20231020	20.13	999	-9.81	20240110	800	12.62	20240307	1541	-41.53	20230612	750	20.13	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
102	20240513	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	-7	5	-0.77	21856824	24138	113.58	920	920	900	1186	640	913	905.49	1.44	-3112	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	556	6.76	0.45	12	0.04	134.00	1996.00	1541	20230612	-41.21	750	20231020	20.80	999	-9.31	20240110	800	13.25	20240307	1541	-41.21	20230612	750	20.80	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
103	20240513	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	-4	5	-0.44	18848906	20818	97.96	920	920	900	1186	640	913	905.41	1.44	-3099	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	558	6.78	0.46	12	0.03	134.00	1996.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	800	13.62	20240307	1541	-41.01	20230612	750	21.20	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
104	20240513	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-8	5	-0.88	7981609	8783	41.33	920	920	905	1186	640	913	908.76	1.44	-1034	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	555	6.75	0.45	12	0.01	134.00	1996.00	1541	20230612	-41.27	750	20231020	20.67	999	-9.41	20240110	800	13.12	20240307	1541	-41.27	20230612	750	20.67	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
105	20240513	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	1	2	0.11	609857	664	3.12	920	920	914	1186	640	913	918.46	1.44	-571	954	933	920	899	886	927	893	614	273	1000	600	1	1	61365626	561	6.82	0.46	12	0.00	134.00	1996.00	1541	20230612	-40.69	750	20231020	21.87	999	-8.51	20240110	800	14.25	20240307	1541	-40.69	20230612	750	21.87	20231020	0.27	N	036170	1000	613 억	886160	N	N	N	N
106	20240510	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	913	-4	5	-0.44	19397468	21252	102.01	931	941	907	1192	642	917	912.73	1.45	-5173	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	560	6.81	0.46	12	0.03	134.00	1996.00	1541	20230612	-40.75	750	20231020	21.73	999	-8.61	20240110	800	14.12	20240307	1541	-40.75	20230612	750	21.73	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
107	20240510	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	-5	5	-0.55	18260987	20007	96.04	931	941	907	1192	642	917	912.73	1.45	-4998	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	560	6.81	0.46	12	0.03	134.00	1996.00	1541	20230612	-40.82	750	20231020	21.60	999	-8.71	20240110	800	14.00	20240307	1541	-40.82	20230612	750	21.60	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
108	20240510	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	-3	5	-0.33	10186814	11122	53.39	931	941	910	1192	642	917	915.92	1.45	-2654	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	561	6.82	0.46	12	0.02	134.00	1996.00	1541	20230612	-40.69	750	20231020	21.87	999	-8.51	20240110	800	14.25	20240307	1541	-40.69	20230612	750	21.87	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
109	20240510	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	0	3	0.00	8938421	9755	46.82	931	941	910	1192	642	917	916.29	1.45	-2631	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	563	6.84	0.46	12	0.02	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
110	20240510	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	0	3	0.00	6899110	7518	36.09	931	941	910	1192	642	917	917.68	1.45	-2553	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	563	6.84	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
111	20240510	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	919	2	2	0.22	4452343	4840	23.23	931	941	915	1192	642	917	919.91	1.45	-2175	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	564	6.86	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.36	750	20231020	22.53	999	-8.01	20240110	800	14.88	20240307	1541	-40.36	20230612	750	22.53	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
112	20240510	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	918	1	2	0.11	2866492	3110	14.93	931	941	915	1192	642	917	921.71	1.45	-867	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	563	6.85	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.43	750	20231020	22.40	999	-8.11	20240110	800	14.75	20240307	1541	-40.43	20230612	750	22.40	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
113	20240510	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	941	24	2	2.62	514117	550	2.64	931	941	925	1192	642	917	934.92	1.45	-75	937	927	920	910	903	923	906	614	275	1000	600	1	1	61365626	577	7.02	0.47	12	0.00	134.00	1996.00	1541	20230612	-38.94	750	20231020	25.47	999	-5.81	20240110	800	17.62	20240307	1541	-38.94	20230612	750	25.47	20231020	0.27	N	036170	1000	613 억	891335	N	N	N	N
114	20240509	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-3	5	-0.33	19000458	20691	53.37	925	930	913	1196	644	920	918.30	1.46	-4234	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	563	6.84	0.46	12	0.03	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
115	20240509	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-3	5	-0.33	18306619	19934	51.41	925	930	913	1196	644	920	918.36	1.46	-3782	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	563	6.84	0.46	12	0.03	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
116	20240509	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	918	-2	5	-0.22	15716865	17100	44.10	925	930	913	1196	644	920	919.11	1.46	-3001	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	563	6.85	0.46	12	0.03	134.00	1996.00	1541	20230612	-40.43	750	20231020	22.40	999	-8.11	20240110	800	14.75	20240307	1541	-40.43	20230612	750	22.40	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
117	20240509	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	-6	5	-0.65	14058912	15288	39.43	925	930	913	1196	644	920	919.60	1.46	-2740	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	561	6.82	0.46	12	0.02	134.00	1996.00	1541	20230612	-40.69	750	20231020	21.87	999	-8.51	20240110	800	14.25	20240307	1541	-40.69	20230612	750	21.87	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
118	20240509	120356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	1	2	0.11	8064819	8744	22.55	925	930	915	1196	644	920	922.33	1.46	-2762	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	565	6.87	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.23	750	20231020	22.80	999	-7.81	20240110	800	15.12	20240307	1541	-40.23	20230612	750	22.80	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
119	20240509	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	918	-2	5	-0.22	6415296	6944	17.91	925	930	917	1196	644	920	923.86	1.46	-2121	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	563	6.85	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.43	750	20231020	22.40	999	-8.11	20240110	800	14.75	20240307	1541	-40.43	20230612	750	22.40	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
120	20240509	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	6	2	0.65	4824588	5215	13.45	925	930	917	1196	644	920	925.14	1.46	-804	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	568	6.91	0.46	12	0.01	134.00	1996.00	1541	20230612	-39.91	750	20231020	23.47	999	-7.31	20240110	800	15.75	20240307	1541	-39.91	20230612	750	23.47	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
121	20240509	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-3	5	-0.33	141383	154	0.40	925	925	917	1196	644	920	918.07	1.46	-2	936	928	922	914	908	925	911	614	276	1000	600	1	1	61365626	563	6.84	0.46	12	0.00	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.27	N	036170	1000	613 억	895569	N	N	N	N
122	20240508	160350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	-8	5	-0.86	35749739	38768	148.86	930	930	916	1206	650	928	922.15	1.47	-2607	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	565	6.87	0.46	12	0.06	134.00	1996.00	1541	20230612	-40.30	750	20231020	22.67	999	-7.91	20240110	800	15.00	20240307	1541	-40.30	20230612	750	22.67	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
123	20240508	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	-7	5	-0.75	33146876	35940	138.00	930	930	916	1206	650	928	922.28	1.47	-2607	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	565	6.87	0.46	12	0.06	134.00	1996.00	1541	20230612	-40.23	750	20231020	22.80	999	-7.81	20240110	800	15.12	20240307	1541	-40.23	20230612	750	22.80	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
124	20240508	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	924	-4	5	-0.43	27329714	29633	113.78	930	930	916	1206	650	928	922.27	1.47	-2607	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	567	6.90	0.46	12	0.05	134.00	1996.00	1541	20230612	-40.04	750	20231020	23.20	999	-7.51	20240110	800	15.50	20240307	1541	-40.04	20230612	750	23.20	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
125	20240508	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-3	5	-0.32	23441620	25429	97.64	930	930	916	1206	650	928	921.85	1.47	-2607	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	568	6.90	0.46	12	0.04	134.00	1996.00	1541	20230612	-39.97	750	20231020	23.33	999	-7.41	20240110	800	15.62	20240307	1541	-39.97	20230612	750	23.33	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
126	20240508	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-3	5	-0.32	20624449	22383	85.95	930	930	916	1206	650	928	921.43	1.47	-2157	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	568	6.90	0.46	12	0.04	134.00	1996.00	1541	20230612	-39.97	750	20231020	23.33	999	-7.41	20240110	800	15.62	20240307	1541	-39.97	20230612	750	23.33	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
127	20240508	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	0	3	0.00	16959813	18409	70.69	930	930	918	1206	650	928	921.28	1.47	383	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	569	6.93	0.46	12	0.03	134.00	1996.00	1541	20230612	-39.78	750	20231020	23.73	999	-7.11	20240110	800	16.00	20240307	1541	-39.78	20230612	750	23.73	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
128	20240508	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	919	-9	5	-0.97	4722814	5132	19.71	930	930	918	1206	650	928	920.27	1.47	-230	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	564	6.86	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.36	750	20231020	22.53	999	-8.01	20240110	800	14.88	20240307	1541	-40.36	20230612	750	22.53	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
129	20240508	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	2	2	0.22	1538105	1672	6.42	930	930	919	1206	650	928	919.92	1.47	-37	946	936	930	920	914	934	918	614	278	1000	610	1	1	61365626	571	6.94	0.47	12	0.00	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.27	N	036170	1000	613 억	899007	N	N	N	N
130	20240503	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-10	5	-1.06	10507734	11209	78.99	950	959	931	1228	662	945	937.44	1.47	-1678	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	574	6.98	0.47	12	0.02	134.00	1996.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	800	16.88	20240307	1541	-39.33	20230612	750	24.67	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
131	20240503	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	939	-6	5	-0.63	8229952	8773	61.83	950	959	931	1228	662	945	938.10	1.47	-2103	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	576	7.01	0.47	12	0.01	134.00	1996.00	1541	20230612	-39.07	750	20231020	25.20	999	-6.01	20240110	800	17.38	20240307	1541	-39.07	20230612	750	25.20	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
132	20240503	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-8	5	-0.85	7053442	7518	52.98	950	959	931	1228	662	945	938.21	1.47	-1604	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	575	6.99	0.47	12	0.01	134.00	1996.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	800	17.12	20240307	1541	-39.20	20230612	750	24.93	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
133	20240503	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-5	5	-0.53	6783174	7230	50.95	950	959	931	1228	662	945	938.20	1.47	-1554	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	577	7.01	0.47	12	0.01	134.00	1996.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	800	17.50	20240307	1541	-39.00	20230612	750	25.33	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
134	20240503	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	0	3	0.00	5871171	6260	44.12	950	959	931	1228	662	945	937.89	1.47	-710	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	580	7.05	0.47	12	0.01	134.00	1996.00	1541	20230612	-38.68	750	20231020	26.00	999	-5.41	20240110	800	18.12	20240307	1541	-38.68	20230612	750	26.00	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
135	20240503	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-8	5	-0.85	1852973	1957	13.79	950	959	936	1228	662	945	946.84	1.47	-407	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	575	6.99	0.47	12	0.00	134.00	1996.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	800	17.12	20240307	1541	-39.20	20230612	750	24.93	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
136	20240503	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	2	2	0.21	1351706	1424	10.04	950	959	944	1228	662	945	949.23	1.47	-410	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	581	7.07	0.47	12	0.00	134.00	1996.00	1541	20230612	-38.55	750	20231020	26.27	999	-5.21	20240110	800	18.38	20240307	1541	-38.55	20230612	750	26.27	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
137	20240503	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	10	2	1.06	114016	120	0.85	950	955	950	1228	662	945	950.13	1.47	-53	967	955	946	934	925	962	941	614	283	1000	620	1	1	61365626	586	7.13	0.48	12	0.00	134.00	1996.00	1541	20230612	-38.03	750	20231020	27.33	999	-4.40	20240110	800	19.38	20240307	1541	-38.03	20230612	750	27.33	20231020	0.27	N	036170	1000	613 억	904845	N	N	N	N
138	20240502	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-13	5	-1.36	12436656	13190	42.53	938	958	937	1245	671	958	942.89	1.48	-4063	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	580	7.05	0.47	12	0.02	134.00	1996.00	1541	20230612	-38.68	750	20231020	26.00	999	-5.41	20240110	800	18.12	20240307	1541	-38.68	20230612	750	26.00	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N
139	20240502	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-12	5	-1.25	11627360	12332	39.76	938	958	937	1245	671	958	942.86	1.48	-3660	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	581	7.06	0.47	12	0.02	134.00	1996.00	1541	20230612	-38.61	750	20231020	26.13	999	-5.31	20240110	800	18.25	20240307	1541	-38.61	20230612	750	26.13	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N
140	20240502	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-12	5	-1.25	11300180	11984	38.64	938	958	937	1245	671	958	942.94	1.48	-3660	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	581	7.06	0.47	12	0.02	134.00	1996.00	1541	20230612	-38.61	750	20231020	26.13	999	-5.31	20240110	800	18.25	20240307	1541	-38.61	20230612	750	26.13	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N
141	20240502	130352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	-11	5	-1.15	10898260	11559	37.27	938	958	937	1245	671	958	942.84	1.48	-3440	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	581	7.07	0.47	12	0.02	134.00	1996.00	1541	20230612	-38.55	750	20231020	26.27	999	-5.21	20240110	800	18.38	20240307	1541	-38.55	20230612	750	26.27	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N
142	20240502	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	-10	5	-1.04	8773474	9304	30.00	938	958	937	1245	671	958	942.98	1.48	-3074	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	582	7.07	0.47	12	0.02	134.00	1996.00	1541	20230612	-38.48	750	20231020	26.40	999	-5.11	20240110	800	18.50	20240307	1541	-38.48	20230612	750	26.40	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N
143	20240502	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	-15	5	-1.57	5497522	5823	18.77	938	958	938	1245	671	958	944.10	1.48	-2153	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	579	7.04	0.47	12	0.01	134.00	1996.00	1541	20230612	-38.81	750	20231020	25.73	999	-5.61	20240110	800	17.88	20240307	1541	-38.81	20230612	750	25.73	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N
144	20240502	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	942	-16	5	-1.67	2909735	3079	9.93	938	958	938	1245	671	958	945.03	1.48	-508	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	578	7.03	0.47	12	0.01	134.00	1996.00	1541	20230612	-38.87	750	20231020	25.60	999	-5.71	20240110	800	17.75	20240307	1541	-38.87	20230612	750	25.60	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N
145	20240502	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	0	3	0.00	299122	316	1.02	938	958	938	1245	671	958	946.59	1.48	-49	980	968	958	946	936	964	942	614	287	1000	630	1	1	61365626	588	7.15	0.48	12	0.00	134.00	1996.00	1541	20230612	-37.83	750	20231020	27.73	999	-4.10	20240110	800	19.75	20240307	1541	-37.83	20230612	750	27.73	20231020	0.27	N	036170	1000	613 억	908908	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History