KissMeData/092600/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 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	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	-23	5	-1.51	93595356	61931	96.55	1535	1548	1473	1982	1068	1525	1511.30	1.05	-1402	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	377	-2.07	0.97	12	0.25	-725.00	1555.00	2700	20240228	-44.37	1372	20231113	9.48	2700	-44.37	20240228	1383	8.60	20240131	2700	-44.37	20240228	1372	9.48	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
3	20240531	150738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-5	5	-0.33	84867637	56164	87.56	1535	1548	1473	1982	1068	1525	1511.07	1.05	-545	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	381	-2.10	0.98	12	0.22	-725.00	1555.00	2700	20240228	-43.70	1372	20231113	10.79	2700	-43.70	20240228	1383	9.91	20240131	2700	-43.70	20240228	1372	10.79	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
4	20240531	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-9	5	-0.59	72924224	48251	75.22	1535	1548	1473	1982	1068	1525	1511.35	1.05	-2183	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	380	-2.09	0.97	12	0.19	-725.00	1555.00	2700	20240228	-43.85	1372	20231113	10.50	2700	-43.85	20240228	1383	9.62	20240131	2700	-43.85	20240228	1372	10.50	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
5	20240531	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-8	5	-0.52	58648189	38831	60.54	1535	1548	1473	1982	1068	1525	1510.34	1.05	-761	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	381	-2.09	0.98	12	0.15	-725.00	1555.00	2700	20240228	-43.81	1372	20231113	10.57	2700	-43.81	20240228	1383	9.69	20240131	2700	-43.81	20240228	1372	10.57	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
6	20240531	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-15	5	-0.98	53904274	35709	55.67	1535	1548	1473	1982	1068	1525	1509.54	1.05	237	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	379	-2.08	0.97	12	0.14	-725.00	1555.00	2700	20240228	-44.07	1372	20231113	10.06	2700	-44.07	20240228	1383	9.18	20240131	2700	-44.07	20240228	1372	10.06	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
7	20240531	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	-17	5	-1.11	48064485	31844	49.64	1535	1548	1473	1982	1068	1525	1509.37	1.05	-2060	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	378	-2.08	0.97	12	0.13	-725.00	1555.00	2700	20240228	-44.15	1372	20231113	9.91	2700	-44.15	20240228	1383	9.04	20240131	2700	-44.15	20240228	1372	9.91	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
8	20240531	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	-22	5	-1.44	38728064	25629	39.95	1535	1548	1473	1982	1068	1525	1511.10	1.05	-3707	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	377	-2.07	0.97	12	0.10	-725.00	1555.00	2700	20240228	-44.33	1372	20231113	9.55	2700	-44.33	20240228	1383	8.68	20240131	2700	-44.33	20240228	1372	9.55	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
9	20240531	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	5	2	0.33	6653286	4336	6.76	1535	1548	1526	1982	1068	1525	1534.43	1.05	-1032	1598	1561	1533	1496	1468	1547	1482	125	457	500	970	1	1	25083517	384	-2.11	0.98	12	0.02	-725.00	1555.00	2700	20240228	-43.33	1372	20231113	11.52	2700	-43.33	20240228	1383	10.63	20240131	2700	-43.33	20240228	1372	11.52	20231113	0.17	N	092600	500	125 억	262506	N	N	N	N
10	20240530	160738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-18	5	-1.17	95914842	62846	54.06	1543	1570	1505	2005	1081	1543	1526.19	1.17	-29739	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	383	-2.10	0.98	12	0.25	-725.00	1555.00	2700	20240228	-43.52	1372	20231113	11.15	2700	-43.52	20240228	1383	10.27	20240131	2700	-43.52	20240228	1372	11.15	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
11	20240530	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-25	5	-1.62	92193301	60396	51.96	1543	1570	1505	2005	1081	1543	1526.48	1.17	-29593	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	381	-2.09	0.98	12	0.24	-725.00	1555.00	2700	20240228	-43.78	1372	20231113	10.64	2700	-43.78	20240228	1383	9.76	20240131	2700	-43.78	20240228	1372	10.64	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
12	20240530	140738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-30	5	-1.94	84810821	55510	47.75	1543	1570	1513	2005	1081	1543	1527.85	1.17	-30241	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	380	-2.09	0.97	12	0.22	-725.00	1555.00	2700	20240228	-43.96	1372	20231113	10.28	2700	-43.96	20240228	1383	9.40	20240131	2700	-43.96	20240228	1372	10.28	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
13	20240530	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-18	5	-1.17	61025179	39809	34.25	1543	1570	1514	2005	1081	1543	1532.95	1.17	-22561	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	383	-2.10	0.98	12	0.16	-725.00	1555.00	2700	20240228	-43.52	1372	20231113	11.15	2700	-43.52	20240228	1383	10.27	20240131	2700	-43.52	20240228	1372	11.15	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
14	20240530	120738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-23	5	-1.49	59091136	38538	33.15	1543	1570	1514	2005	1081	1543	1533.32	1.17	-22409	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	381	-2.10	0.98	12	0.15	-725.00	1555.00	2700	20240228	-43.70	1372	20231113	10.79	2700	-43.70	20240228	1383	9.91	20240131	2700	-43.70	20240228	1372	10.79	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
15	20240530	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-28	5	-1.81	55303968	36046	31.01	1543	1570	1514	2005	1081	1543	1534.26	1.17	-20601	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	380	-2.09	0.97	12	0.14	-725.00	1555.00	2700	20240228	-43.89	1372	20231113	10.42	2700	-43.89	20240228	1383	9.54	20240131	2700	-43.89	20240228	1372	10.42	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
16	20240530	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-27	5	-1.75	41520560	27029	23.25	1543	1570	1515	2005	1081	1543	1536.15	1.17	-19943	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	380	-2.09	0.97	12	0.11	-725.00	1555.00	2700	20240228	-43.85	1372	20231113	10.50	2700	-43.85	20240228	1383	9.62	20240131	2700	-43.85	20240228	1372	10.50	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
17	20240530	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	3	2	0.19	5041988	3265	2.81	1543	1552	1527	2005	1081	1543	1544.25	1.17	-3022	1611	1576	1557	1522	1503	1594	1540	125	462	500	980	1	1	25083517	388	-2.13	0.99	12	0.01	-725.00	1555.00	2700	20240228	-42.74	1372	20231113	12.68	2700	-42.74	20240228	1383	11.79	20240131	2700	-42.74	20240228	1372	12.68	20231113	0.17	N	092600	500	125 억	292472	N	N	N	N
18	20240529	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	5	2	0.33	182313764	116228	137.28	1538	1592	1538	1999	1077	1538	1568.59	1.24	-19620	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	387	-2.13	0.99	12	0.46	-725.00	1555.00	2700	20240228	-42.85	1372	20231113	12.46	2700	-42.85	20240228	1383	11.57	20240131	2700	-42.85	20240228	1372	12.46	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
19	20240529	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	6	2	0.39	181732178	115851	136.83	1538	1592	1538	1999	1077	1538	1568.67	1.24	-19379	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	387	-2.13	0.99	12	0.46	-725.00	1555.00	2700	20240228	-42.81	1372	20231113	12.54	2700	-42.81	20240228	1383	11.64	20240131	2700	-42.81	20240228	1372	12.54	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
20	20240529	140732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	17	2	1.11	168456572	107256	126.68	1538	1592	1538	1999	1077	1538	1570.60	1.24	-16420	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	390	-2.14	1.00	12	0.43	-725.00	1555.00	2700	20240228	-42.41	1372	20231113	13.34	2700	-42.41	20240228	1383	12.44	20240131	2700	-42.41	20240228	1372	13.34	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
21	20240529	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	18	2	1.17	154584567	98332	116.14	1538	1592	1538	1999	1077	1538	1572.07	1.24	-13824	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	390	-2.15	1.00	12	0.39	-725.00	1555.00	2700	20240228	-42.37	1372	20231113	13.41	2700	-42.37	20240228	1383	12.51	20240131	2700	-42.37	20240228	1372	13.41	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
22	20240529	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	20	2	1.30	142460307	90504	106.89	1538	1592	1538	1999	1077	1538	1574.08	1.24	-12912	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	391	-2.15	1.00	12	0.36	-725.00	1555.00	2700	20240228	-42.30	1372	20231113	13.56	2700	-42.30	20240228	1383	12.65	20240131	2700	-42.30	20240228	1372	13.56	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
23	20240529	110734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	35	2	2.28	120980782	76781	90.69	1538	1592	1538	1999	1077	1538	1575.66	1.24	-4046	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	395	-2.17	1.01	12	0.31	-725.00	1555.00	2700	20240228	-41.74	1372	20231113	14.65	2700	-41.74	20240228	1383	13.74	20240131	2700	-41.74	20240228	1372	14.65	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
24	20240529	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	54	2	3.51	76558579	48753	57.58	1538	1592	1538	1999	1077	1538	1570.34	1.24	13650	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	399	-2.20	1.02	12	0.19	-725.00	1555.00	2700	20240228	-41.04	1372	20231113	16.03	2700	-41.04	20240228	1383	15.11	20240131	2700	-41.04	20240228	1372	16.03	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
25	20240529	090729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	19	2	1.24	1275618	827	0.98	1538	1557	1538	1999	1077	1538	1542.46	1.24	-607	1593	1565	1540	1512	1487	1579	1526	125	461	500	980	1	1	25083517	391	-2.15	1.00	12	0.00	-725.00	1555.00	2700	20240228	-42.33	1372	20231113	13.48	2700	-42.33	20240228	1383	12.58	20240131	2700	-42.33	20240228	1372	13.48	20231113	0.16	N	092600	500	125 억	311988	N	N	N	N
26	20240528	160728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	8	2	0.52	129861620	83667	223.52	1531	1568	1515	1989	1071	1530	1552.12	1.22	6550	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	386	-2.12	0.99	12	0.33	-725.00	1555.00	2700	20240228	-43.04	1372	20231113	12.10	2700	-43.04	20240228	1383	11.21	20240131	2700	-43.04	20240228	1372	12.10	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
27	20240528	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	14	2	0.92	125129366	80607	215.34	1531	1568	1515	1989	1071	1530	1552.34	1.22	6951	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	387	-2.13	0.99	12	0.32	-725.00	1555.00	2700	20240228	-42.81	1372	20231113	12.54	2700	-42.81	20240228	1383	11.64	20240131	2700	-42.81	20240228	1372	12.54	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
28	20240528	140732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	21	2	1.37	112256183	72267	193.06	1531	1568	1515	1989	1071	1530	1553.35	1.22	9611	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	389	-2.14	1.00	12	0.29	-725.00	1555.00	2700	20240228	-42.56	1372	20231113	13.05	2700	-42.56	20240228	1383	12.15	20240131	2700	-42.56	20240228	1372	13.05	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
29	20240528	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	31	2	2.03	97764278	62946	168.16	1531	1568	1515	1989	1071	1530	1553.15	1.22	11136	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	392	-2.15	1.00	12	0.25	-725.00	1555.00	2700	20240228	-42.19	1372	20231113	13.78	2700	-42.19	20240228	1383	12.87	20240131	2700	-42.19	20240228	1372	13.78	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
30	20240528	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	33	2	2.16	77484980	49971	133.50	1531	1565	1515	1989	1071	1530	1550.60	1.22	11914	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	392	-2.16	1.01	12	0.20	-725.00	1555.00	2700	20240228	-42.11	1372	20231113	13.92	2700	-42.11	20240228	1383	13.02	20240131	2700	-42.11	20240228	1372	13.92	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
31	20240528	110713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	24	2	1.57	59916793	38688	103.36	1531	1565	1515	1989	1071	1530	1548.72	1.22	10768	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	390	-2.14	1.00	12	0.15	-725.00	1555.00	2700	20240228	-42.44	1372	20231113	13.27	2700	-42.44	20240228	1383	12.36	20240131	2700	-42.44	20240228	1372	13.27	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
32	20240528	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	23	2	1.50	32699309	21142	56.48	1531	1565	1515	1989	1071	1530	1546.65	1.22	4279	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	390	-2.14	1.00	12	0.08	-725.00	1555.00	2700	20240228	-42.48	1372	20231113	13.19	2700	-42.48	20240228	1383	12.29	20240131	2700	-42.48	20240228	1372	13.19	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
33	20240528	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	16	2	1.05	6994522	4548	12.15	1531	1546	1515	1989	1071	1530	1537.93	1.22	-3831	1560	1545	1525	1510	1490	1552	1517	125	459	500	970	1	1	25083517	388	-2.13	0.99	12	0.02	-725.00	1555.00	2700	20240228	-42.74	1372	20231113	12.68	2700	-42.74	20240228	1383	11.79	20240131	2700	-42.74	20240228	1372	12.68	20231113	0.17	N	092600	500	125 억	306473	N	N	N	N
34	20240527	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	16	2	1.06	56101422	37019	32.32	1514	1540	1505	1968	1060	1514	1515.48	1.21	2241	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	384	-2.11	0.98	12	0.15	-725.00	1555.00	2700	20240228	-43.33	1372	20231113	11.52	2700	-43.33	20240228	1383	10.63	20240131	2700	-43.33	20240228	1372	11.52	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
35	20240527	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	4	2	0.26	52715586	34799	30.38	1514	1540	1505	1968	1060	1514	1514.86	1.21	1436	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	381	-2.09	0.98	12	0.14	-725.00	1555.00	2700	20240228	-43.78	1372	20231113	10.64	2700	-43.78	20240228	1383	9.76	20240131	2700	-43.78	20240228	1372	10.64	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
36	20240527	140728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	1	2	0.07	47440091	31313	27.33	1514	1540	1505	1968	1060	1514	1515.03	1.21	1197	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	380	-2.09	0.97	12	0.12	-725.00	1555.00	2700	20240228	-43.89	1372	20231113	10.42	2700	-43.89	20240228	1383	9.54	20240131	2700	-43.89	20240228	1372	10.42	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
37	20240527	130727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	1	2	0.07	44553340	29407	25.67	1514	1540	1505	1968	1060	1514	1515.06	1.21	611	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	380	-2.09	0.97	12	0.12	-725.00	1555.00	2700	20240228	-43.89	1372	20231113	10.42	2700	-43.89	20240228	1383	9.54	20240131	2700	-43.89	20240228	1372	10.42	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
38	20240527	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-4	5	-0.26	41765702	27563	24.06	1514	1540	1505	1968	1060	1514	1515.28	1.21	-83	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	379	-2.08	0.97	12	0.11	-725.00	1555.00	2700	20240228	-44.07	1372	20231113	10.06	2700	-44.07	20240228	1383	9.18	20240131	2700	-44.07	20240228	1372	10.06	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
39	20240527	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-2	5	-0.13	33750658	22255	19.43	1514	1540	1505	1968	1060	1514	1516.54	1.21	1801	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	379	-2.09	0.97	12	0.09	-725.00	1555.00	2700	20240228	-44.00	1372	20231113	10.20	2700	-44.00	20240228	1383	9.33	20240131	2700	-44.00	20240228	1372	10.20	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
40	20240527	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	1	2	0.07	27400307	18060	15.77	1514	1540	1505	1968	1060	1514	1517.18	1.21	4078	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	380	-2.09	0.97	12	0.07	-725.00	1555.00	2700	20240228	-43.89	1372	20231113	10.42	2700	-43.89	20240228	1383	9.54	20240131	2700	-43.89	20240228	1372	10.42	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
41	20240527	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	21	2	1.39	6847273	4501	3.93	1514	1540	1505	1968	1060	1514	1521.28	1.21	18	1584	1549	1527	1492	1470	1538	1481	125	454	500	960	1	1	25083517	385	-2.12	0.99	12	0.02	-725.00	1555.00	2700	20240228	-43.15	1372	20231113	11.88	2700	-43.15	20240228	1383	10.99	20240131	2700	-43.15	20240228	1372	11.88	20231113	0.17	N	092600	500	125 억	304346	N	N	N	N
42	20240524	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-33	5	-2.13	173483415	114556	125.87	1562	1562	1505	2010	1083	1547	1514.40	1.16	12256	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	380	-2.09	0.97	12	0.46	-725.00	1555.00	2700	20240228	-43.93	1372	20231113	10.35	2700	-43.93	20240228	1383	9.47	20240131	2700	-43.93	20240228	1372	10.35	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
43	20240524	150649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	-40	5	-2.59	168979770	111581	122.60	1562	1562	1505	2010	1083	1547	1514.41	1.16	14900	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	378	-2.08	0.97	12	0.44	-725.00	1555.00	2700	20240228	-44.19	1372	20231113	9.84	2700	-44.19	20240228	1383	8.97	20240131	2700	-44.19	20240228	1372	9.84	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
44	20240524	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-31	5	-2.00	145562822	96055	105.54	1562	1562	1505	2010	1083	1547	1515.41	1.16	11883	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	380	-2.09	0.97	12	0.38	-725.00	1555.00	2700	20240228	-43.85	1372	20231113	10.50	2700	-43.85	20240228	1383	9.62	20240131	2700	-43.85	20240228	1372	10.50	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
45	20240524	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-37	5	-2.39	124292971	81950	90.04	1562	1562	1507	2010	1083	1547	1516.69	1.16	5730	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	379	-2.08	0.97	12	0.33	-725.00	1555.00	2700	20240228	-44.07	1372	20231113	10.06	2700	-44.07	20240228	1383	9.18	20240131	2700	-44.07	20240228	1372	10.06	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
46	20240524	120651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	-28	5	-1.81	84550077	55649	61.14	1562	1562	1510	2010	1083	1547	1519.35	1.16	5012	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	381	-2.10	0.98	12	0.22	-725.00	1555.00	2700	20240228	-43.74	1372	20231113	10.71	2700	-43.74	20240228	1383	9.83	20240131	2700	-43.74	20240228	1372	10.71	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
47	20240524	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	-23	5	-1.49	62043489	40806	44.84	1562	1562	1510	2010	1083	1547	1520.45	1.16	3423	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	382	-2.10	0.98	12	0.16	-725.00	1555.00	2700	20240228	-43.56	1372	20231113	11.08	2700	-43.56	20240228	1383	10.20	20240131	2700	-43.56	20240228	1372	11.08	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
48	20240524	100654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-18	5	-1.16	54691128	35981	39.53	1562	1562	1510	2010	1083	1547	1520.00	1.16	1393	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	384	-2.11	0.98	12	0.14	-725.00	1555.00	2700	20240228	-43.37	1372	20231113	11.44	2700	-43.37	20240228	1383	10.56	20240131	2700	-43.37	20240228	1372	11.44	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
49	20240524	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	-9	5	-0.58	10092757	6548	7.19	1562	1562	1532	2010	1083	1547	1541.35	1.16	-3539	1604	1575	1545	1516	1486	1590	1531	125	463	500	990	1	1	25083517	386	-2.12	0.99	12	0.03	-725.00	1555.00	2700	20240228	-43.04	1372	20231113	12.10	2700	-43.04	20240228	1383	11.21	20240131	2700	-43.04	20240228	1372	12.10	20231113	0.15	N	092600	500	125 억	292138	N	N	N	N
50	20240523	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	8	2	0.52	140150134	90973	91.40	1539	1574	1515	2000	1078	1539	1540.57	1.09	19874	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	388	-2.13	0.99	12	0.36	-725.00	1555.00	2700	20240228	-42.70	1372	20231113	12.76	2700	-42.70	20240228	1383	11.86	20240131	2700	-42.70	20240228	1372	12.76	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
51	20240523	150652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	6	2	0.39	136247877	88449	88.86	1539	1574	1515	2000	1078	1539	1540.41	1.09	20247	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	388	-2.13	0.99	12	0.35	-725.00	1555.00	2700	20240228	-42.78	1372	20231113	12.61	2700	-42.78	20240228	1383	11.71	20240131	2700	-42.78	20240228	1372	12.61	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
52	20240523	140653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	7	2	0.45	124326546	80733	81.11	1539	1574	1515	2000	1078	1539	1539.97	1.09	19965	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	388	-2.13	0.99	12	0.32	-725.00	1555.00	2700	20240228	-42.74	1372	20231113	12.68	2700	-42.74	20240228	1383	11.79	20240131	2700	-42.74	20240228	1372	12.68	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
53	20240523	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	20	2	1.30	110861167	72019	72.36	1539	1574	1515	2000	1078	1539	1539.33	1.09	20818	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	391	-2.15	1.00	12	0.29	-725.00	1555.00	2700	20240228	-42.26	1372	20231113	13.63	2700	-42.26	20240228	1383	12.73	20240131	2700	-42.26	20240228	1372	13.63	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
54	20240523	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	0	3	0.00	92787435	60303	60.59	1539	1574	1515	2000	1078	1539	1538.69	1.09	13620	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	386	-2.12	0.99	12	0.24	-725.00	1555.00	2700	20240228	-43.00	1372	20231113	12.17	2700	-43.00	20240228	1383	11.28	20240131	2700	-43.00	20240228	1372	12.17	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
55	20240523	110646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	23	2	1.49	70696432	46010	46.23	1539	1574	1515	2000	1078	1539	1536.54	1.09	7980	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	392	-2.15	1.00	12	0.18	-725.00	1555.00	2700	20240228	-42.15	1372	20231113	13.85	2700	-42.15	20240228	1383	12.94	20240131	2700	-42.15	20240228	1372	13.85	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
56	20240523	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-2	5	-0.13	37046681	24231	24.34	1539	1564	1515	2000	1078	1539	1528.90	1.09	2113	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	386	-2.12	0.99	12	0.10	-725.00	1555.00	2700	20240228	-43.07	1372	20231113	12.03	2700	-43.07	20240228	1383	11.14	20240131	2700	-43.07	20240228	1372	12.03	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
57	20240523	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	1	2	0.06	7542968	4888	4.91	1539	1564	1530	2000	1078	1539	1543.16	1.09	-2359	1613	1576	1553	1516	1493	1564	1504	125	461	500	980	1	1	25083517	386	-2.12	0.99	12	0.02	-725.00	1555.00	2700	20240228	-42.96	1372	20231113	12.24	2700	-42.96	20240228	1383	11.35	20240131	2700	-42.96	20240228	1372	12.24	20231113	0.15	N	092600	500	125 억	272198	N	N	N	N
58	20240522	160642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-51	5	-3.21	154281493	99528	163.02	1590	1590	1530	2065	1113	1590	1550.64	1.11	-6829	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	386	-2.12	0.99	12	0.40	-725.00	1555.00	2700	20240228	-43.00	1372	20231113	12.17	2700	-43.00	20240228	1383	11.28	20240131	2700	-43.00	20240228	1372	12.17	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
59	20240522	150646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-50	5	-3.14	131672831	84814	138.92	1590	1590	1530	2065	1113	1590	1552.49	1.11	-6779	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	386	-2.12	0.99	12	0.34	-725.00	1555.00	2700	20240228	-42.96	1372	20231113	12.24	2700	-42.96	20240228	1383	11.35	20240131	2700	-42.96	20240228	1372	12.24	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
60	20240522	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-51	5	-3.21	113145174	72739	119.14	1590	1590	1536	2065	1113	1590	1555.50	1.11	-6854	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	386	-2.12	0.99	12	0.29	-725.00	1555.00	2700	20240228	-43.00	1372	20231113	12.17	2700	-43.00	20240228	1383	11.28	20240131	2700	-43.00	20240228	1372	12.17	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
61	20240522	130644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-40	5	-2.52	84839367	54405	89.11	1590	1590	1547	2065	1113	1590	1559.40	1.11	-5011	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	389	-2.14	1.00	12	0.22	-725.00	1555.00	2700	20240228	-42.59	1372	20231113	12.97	2700	-42.59	20240228	1383	12.08	20240131	2700	-42.59	20240228	1372	12.97	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
62	20240522	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	-24	5	-1.51	60128726	38511	63.08	1590	1590	1547	2065	1113	1590	1561.34	1.11	-5289	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	393	-2.16	1.01	12	0.15	-725.00	1555.00	2700	20240228	-42.00	1372	20231113	14.14	2700	-42.00	20240228	1383	13.23	20240131	2700	-42.00	20240228	1372	14.14	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
63	20240522	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-22	5	-1.38	57080320	36564	59.89	1590	1590	1547	2065	1113	1590	1561.11	1.11	-4888	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	393	-2.16	1.01	12	0.15	-725.00	1555.00	2700	20240228	-41.93	1372	20231113	14.29	2700	-41.93	20240228	1383	13.38	20240131	2700	-41.93	20240228	1372	14.29	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
64	20240522	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	-35	5	-2.20	36509363	23356	38.26	1590	1590	1547	2065	1113	1590	1563.17	1.11	-8234	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	390	-2.14	1.00	12	0.09	-725.00	1555.00	2700	20240228	-42.41	1372	20231113	13.34	2700	-42.41	20240228	1383	12.44	20240131	2700	-42.41	20240228	1372	13.34	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
65	20240522	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	-23	5	-1.45	6804548	4326	7.09	1590	1590	1567	2065	1113	1590	1572.94	1.11	-78	1632	1611	1578	1557	1524	1621	1567	125	475	500	1010	1	1	25083517	393	-2.16	1.01	12	0.02	-725.00	1555.00	2700	20240228	-41.96	1372	20231113	14.21	2700	-41.96	20240228	1383	13.30	20240131	2700	-41.96	20240228	1372	14.21	20231113	0.14	N	092600	500	125 억	279027	N	N	N	N
66	20240521	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	21	2	1.34	96062754	61039	75.32	1569	1599	1545	2035	1099	1569	1573.79	1.09	6179	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	399	-2.19	1.02	12	0.24	-725.00	1555.00	2700	20240228	-41.11	1372	20231113	15.89	2700	-41.11	20240228	1383	14.97	20240131	2700	-41.11	20240228	1372	15.89	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
67	20240521	150645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	1	2	0.06	92550113	58811	72.57	1569	1599	1545	2035	1099	1569	1573.69	1.09	6188	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	394	-2.17	1.01	12	0.23	-725.00	1555.00	2700	20240228	-41.85	1372	20231113	14.43	2700	-41.85	20240228	1383	13.52	20240131	2700	-41.85	20240228	1372	14.43	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
68	20240521	140642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	5	2	0.32	83447721	53019	65.42	1569	1599	1545	2035	1099	1569	1573.92	1.09	5434	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	395	-2.17	1.01	12	0.21	-725.00	1555.00	2700	20240228	-41.70	1372	20231113	14.72	2700	-41.70	20240228	1383	13.81	20240131	2700	-41.70	20240228	1372	14.72	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
69	20240521	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	6	2	0.38	80593480	51202	63.18	1569	1599	1545	2035	1099	1569	1574.03	1.09	5426	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	395	-2.17	1.01	12	0.20	-725.00	1555.00	2700	20240228	-41.67	1372	20231113	14.80	2700	-41.67	20240228	1383	13.88	20240131	2700	-41.67	20240228	1372	14.80	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
70	20240521	120643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	6	2	0.38	78023485	49571	61.17	1569	1599	1545	2035	1099	1569	1573.97	1.09	4593	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	395	-2.17	1.01	12	0.20	-725.00	1555.00	2700	20240228	-41.67	1372	20231113	14.80	2700	-41.67	20240228	1383	13.88	20240131	2700	-41.67	20240228	1372	14.80	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
71	20240521	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	3	2	0.19	60627275	38508	47.52	1569	1599	1545	2035	1099	1569	1574.41	1.09	8877	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	394	-2.17	1.01	12	0.15	-725.00	1555.00	2700	20240228	-41.78	1372	20231113	14.58	2700	-41.78	20240228	1383	13.67	20240131	2700	-41.78	20240228	1372	14.58	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
72	20240521	100643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	9	2	0.57	52124482	33110	40.85	1569	1599	1545	2035	1099	1569	1574.28	1.09	8985	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	396	-2.18	1.01	12	0.13	-725.00	1555.00	2700	20240228	-41.56	1372	20231113	15.01	2700	-41.56	20240228	1383	14.10	20240131	2700	-41.56	20240228	1372	15.01	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
73	20240521	090639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	15	2	0.96	2628298	1673	2.06	1569	1586	1569	2035	1099	1569	1571.01	1.09	-505	1618	1593	1574	1549	1530	1584	1540	125	466	500	1000	1	1	25083517	397	-2.18	1.02	12	0.01	-725.00	1555.00	2700	20240228	-41.33	1372	20231113	15.45	2700	-41.33	20240228	1383	14.53	20240131	2700	-41.33	20240228	1372	15.45	20231113	0.13	N	092600	500	125 억	272832	N	N	N	N
74	20240517	160644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	-20	5	-1.24	87181947	54293	36.65	1601	1617	1597	2100	1132	1617	1605.77	1.20	-16622	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	401	-2.20	1.03	12	0.22	-725.00	1555.00	2700	20240228	-40.85	1372	20231113	16.40	2700	-40.85	20240228	1383	15.47	20240131	2700	-40.85	20240228	1372	16.40	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
75	20240517	150646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	-18	5	-1.11	79992666	49794	33.61	1601	1617	1598	2100	1132	1617	1606.47	1.20	-15526	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	401	-2.21	1.03	12	0.20	-725.00	1555.00	2700	20240228	-40.78	1372	20231113	16.55	2700	-40.78	20240228	1383	15.62	20240131	2700	-40.78	20240228	1372	16.55	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
76	20240517	140640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	-9	5	-0.56	62000973	38563	26.03	1601	1617	1598	2100	1132	1617	1607.78	1.20	-12685	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	403	-2.22	1.03	12	0.15	-725.00	1555.00	2700	20240228	-40.44	1372	20231113	17.20	2700	-40.44	20240228	1383	16.27	20240131	2700	-40.44	20240228	1372	17.20	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
77	20240517	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-7	5	-0.43	52056738	32383	21.86	1601	1617	1598	2100	1132	1617	1607.53	1.20	-10993	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	404	-2.22	1.04	12	0.13	-725.00	1555.00	2700	20240228	-40.37	1372	20231113	17.35	2700	-40.37	20240228	1383	16.41	20240131	2700	-40.37	20240228	1372	17.35	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
78	20240517	120636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-7	5	-0.43	51368647	31955	21.57	1601	1617	1598	2100	1132	1617	1607.53	1.20	-11058	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	404	-2.22	1.04	12	0.13	-725.00	1555.00	2700	20240228	-40.37	1372	20231113	17.35	2700	-40.37	20240228	1383	16.41	20240131	2700	-40.37	20240228	1372	17.35	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
79	20240517	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-11	5	-0.68	47440904	29510	19.92	1601	1617	1598	2100	1132	1617	1607.62	1.20	-10692	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	403	-2.22	1.03	12	0.12	-725.00	1555.00	2700	20240228	-40.52	1372	20231113	17.06	2700	-40.52	20240228	1383	16.12	20240131	2700	-40.52	20240228	1372	17.06	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
80	20240517	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	-9	5	-0.56	30881415	19185	12.95	1601	1617	1600	2100	1132	1617	1609.66	1.20	-4805	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	403	-2.22	1.03	12	0.08	-725.00	1555.00	2700	20240228	-40.44	1372	20231113	17.20	2700	-40.44	20240228	1383	16.27	20240131	2700	-40.44	20240228	1372	17.20	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
81	20240517	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	0	3	0.00	3398526	2112	1.43	1601	1617	1601	2100	1132	1617	1609.15	1.20	462	1666	1641	1619	1594	1572	1630	1583	125	483	500	1030	1	1	25083517	406	-2.23	1.04	12	0.01	-725.00	1555.00	2700	20240228	-40.11	1372	20231113	17.86	2700	-40.11	20240228	1383	16.92	20240131	2700	-40.11	20240228	1372	17.86	20231113	0.13	N	092600	500	125 억	301086	N	N	N	N
82	20240516	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	14	2	0.87	237984314	147688	140.71	1626	1644	1597	2080	1123	1603	1611.40	1.18	4839	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	406	-2.23	1.04	12	0.59	-725.00	1555.00	2700	20240228	-40.11	1372	20231113	17.86	2700	-40.11	20240228	1383	16.92	20240131	2700	-40.11	20240228	1372	17.86	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
83	20240516	150631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	7	2	0.44	231291886	143545	136.77	1626	1644	1597	2080	1123	1603	1611.28	1.18	4516	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	404	-2.22	1.04	12	0.57	-725.00	1555.00	2700	20240228	-40.37	1372	20231113	17.35	2700	-40.37	20240228	1383	16.41	20240131	2700	-40.37	20240228	1372	17.35	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
84	20240516	140635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-3	5	-0.19	211050277	130941	124.76	1626	1644	1597	2080	1123	1603	1611.80	1.18	2871	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	401	-2.21	1.03	12	0.52	-725.00	1555.00	2700	20240228	-40.74	1372	20231113	16.62	2700	-40.74	20240228	1383	15.69	20240131	2700	-40.74	20240228	1372	16.62	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
85	20240516	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	6	2	0.37	141846923	87707	83.56	1626	1644	1597	2080	1123	1603	1617.28	1.18	-20819	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	404	-2.22	1.03	12	0.35	-725.00	1555.00	2700	20240228	-40.41	1372	20231113	17.27	2700	-40.41	20240228	1383	16.34	20240131	2700	-40.41	20240228	1372	17.27	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
86	20240516	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	1	2	0.06	133789771	82685	78.78	1626	1644	1597	2080	1123	1603	1618.07	1.18	-20769	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	402	-2.21	1.03	12	0.33	-725.00	1555.00	2700	20240228	-40.59	1372	20231113	16.91	2700	-40.59	20240228	1383	15.98	20240131	2700	-40.59	20240228	1372	16.91	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
87	20240516	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	11	2	0.69	111822668	69005	65.75	1626	1644	1597	2080	1123	1603	1620.50	1.18	-20897	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	405	-2.23	1.04	12	0.28	-725.00	1555.00	2700	20240228	-40.22	1372	20231113	17.64	2700	-40.22	20240228	1383	16.70	20240131	2700	-40.22	20240228	1372	17.64	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
88	20240516	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	7	2	0.44	75336381	46330	44.14	1626	1644	1597	2080	1123	1603	1626.08	1.18	-16442	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	404	-2.22	1.04	12	0.18	-725.00	1555.00	2700	20240228	-40.37	1372	20231113	17.35	2700	-40.37	20240228	1383	16.41	20240131	2700	-40.37	20240228	1372	17.35	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
89	20240516	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	41	2	2.56	10547030	6470	6.16	1626	1644	1616	2080	1123	1603	1630.14	1.18	141	1651	1627	1592	1568	1533	1639	1580	125	477	500	1020	1	1	25083517	412	-2.27	1.06	12	0.03	-725.00	1555.00	2700	20240228	-39.11	1372	20231113	19.83	2700	-39.11	20240228	1383	18.87	20240131	2700	-39.11	20240228	1372	19.83	20231113	0.13	N	092600	500	125 억	296857	N	N	N	N
90	20240514	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	14	2	0.88	166084393	104756	92.07	1588	1616	1557	2065	1113	1589	1585.27	1.13	11278	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	402	-2.21	1.03	12	0.42	-725.00	1555.00	2700	20240228	-40.63	1372	20231113	16.84	2700	-40.63	20240228	1383	15.91	20240131	2700	-40.63	20240228	1372	16.84	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
91	20240514	150641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	14	2	0.88	152837460	96488	84.80	1588	1616	1557	2065	1113	1589	1584.00	1.13	11990	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	402	-2.21	1.03	12	0.38	-725.00	1555.00	2700	20240228	-40.63	1372	20231113	16.84	2700	-40.63	20240228	1383	15.91	20240131	2700	-40.63	20240228	1372	16.84	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
92	20240514	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-3	5	-0.19	100344297	63495	55.81	1588	1616	1557	2065	1113	1589	1580.35	1.13	-4797	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	398	-2.19	1.02	12	0.25	-725.00	1555.00	2700	20240228	-41.26	1372	20231113	15.60	2700	-41.26	20240228	1383	14.68	20240131	2700	-41.26	20240228	1372	15.60	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
93	20240514	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-14	5	-0.88	91752640	58055	51.02	1588	1616	1557	2065	1113	1589	1580.44	1.13	-6588	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	395	-2.17	1.01	12	0.23	-725.00	1555.00	2700	20240228	-41.67	1372	20231113	14.80	2700	-41.67	20240228	1383	13.88	20240131	2700	-41.67	20240228	1372	14.80	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
94	20240514	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-12	5	-0.76	81403769	51515	45.28	1588	1616	1557	2065	1113	1589	1580.20	1.13	-3518	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	396	-2.18	1.01	12	0.21	-725.00	1555.00	2700	20240228	-41.59	1372	20231113	14.94	2700	-41.59	20240228	1383	14.03	20240131	2700	-41.59	20240228	1372	14.94	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
95	20240514	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-4	5	-0.25	68970703	43608	38.33	1588	1616	1557	2065	1113	1589	1581.61	1.13	-4633	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	398	-2.19	1.02	12	0.17	-725.00	1555.00	2700	20240228	-41.30	1372	20231113	15.52	2700	-41.30	20240228	1383	14.61	20240131	2700	-41.30	20240228	1372	15.52	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
96	20240514	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-19	5	-1.20	43892586	27701	24.35	1588	1616	1557	2065	1113	1589	1584.51	1.13	-7476	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	394	-2.17	1.01	12	0.11	-725.00	1555.00	2700	20240228	-41.85	1372	20231113	14.43	2700	-41.85	20240228	1383	13.52	20240131	2700	-41.85	20240228	1372	14.43	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
97	20240514	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-4	5	-0.25	5774445	3671	3.23	1588	1588	1557	2065	1113	1589	1572.99	1.13	304	1628	1608	1583	1563	1538	1596	1551	125	476	500	1010	1	1	25083517	398	-2.19	1.02	12	0.01	-725.00	1555.00	2700	20240228	-41.30	1372	20231113	15.52	2700	-41.30	20240228	1383	14.61	20240131	2700	-41.30	20240228	1372	15.52	20231113	0.13	N	092600	500	125 억	284294	N	N	N	N
98	20240513	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-11	5	-0.69	176815398	112499	83.06	1600	1603	1558	2080	1120	1600	1571.71	1.02	24323	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	399	-2.19	1.02	12	0.45	-725.00	1555.00	2700	20240228	-41.15	1372	20231113	15.82	2700	-41.15	20240228	1383	14.90	20240131	2700	-41.15	20240228	1372	15.82	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
99	20240513	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-32	5	-2.00	168470567	107238	79.18	1600	1603	1558	2080	1120	1600	1571.00	1.02	23771	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	393	-2.16	1.01	12	0.43	-725.00	1555.00	2700	20240228	-41.93	1372	20231113	14.29	2700	-41.93	20240228	1383	13.38	20240131	2700	-41.93	20240228	1372	14.29	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
100	20240513	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-35	5	-2.19	136771472	87052	64.27	1600	1603	1558	2080	1120	1600	1571.15	1.02	16124	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	393	-2.16	1.01	12	0.35	-725.00	1555.00	2700	20240228	-42.04	1372	20231113	14.07	2700	-42.04	20240228	1383	13.16	20240131	2700	-42.04	20240228	1372	14.07	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
101	20240513	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-31	5	-1.94	124491172	79217	58.49	1600	1603	1558	2080	1120	1600	1571.52	1.02	12365	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	394	-2.16	1.01	12	0.32	-725.00	1555.00	2700	20240228	-41.89	1372	20231113	14.36	2700	-41.89	20240228	1383	13.45	20240131	2700	-41.89	20240228	1372	14.36	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
102	20240513	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-29	5	-1.81	114797786	73043	53.93	1600	1603	1558	2080	1120	1600	1571.65	1.02	12102	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	394	-2.17	1.01	12	0.29	-725.00	1555.00	2700	20240228	-41.81	1372	20231113	14.50	2700	-41.81	20240228	1383	13.59	20240131	2700	-41.81	20240228	1372	14.50	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
103	20240513	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	-28	5	-1.75	111006617	70624	52.14	1600	1603	1558	2080	1120	1600	1571.80	1.02	11262	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	394	-2.17	1.01	12	0.28	-725.00	1555.00	2700	20240228	-41.78	1372	20231113	14.58	2700	-41.78	20240228	1383	13.67	20240131	2700	-41.78	20240228	1372	14.58	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
104	20240513	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-25	5	-1.56	67510420	42777	31.58	1600	1603	1567	2080	1120	1600	1578.19	1.02	5883	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	395	-2.17	1.01	12	0.17	-725.00	1555.00	2700	20240228	-41.67	1372	20231113	14.80	2700	-41.67	20240228	1383	13.88	20240131	2700	-41.67	20240228	1372	14.80	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
105	20240513	090638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	3	2	0.19	8182608	5141	3.80	1600	1603	1586	2080	1120	1600	1591.64	1.02	968	1702	1651	1625	1574	1548	1638	1561	125	480	500	1020	1	1	25083517	402	-2.21	1.03	12	0.02	-725.00	1555.00	2700	20240228	-40.63	1372	20231113	16.84	2700	-40.63	20240228	1383	15.91	20240131	2700	-40.63	20240228	1372	16.84	20231113	0.13	N	092600	500	125 억	255944	N	N	N	N
106	20240510	160617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-33	5	-2.02	216244604	134385	154.08	1676	1676	1599	2120	1144	1633	1609.14	1.05	-5035	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	401	-2.21	1.03	12	0.54	-725.00	1555.00	2700	20240228	-40.74	1372	20231113	16.62	2700	-40.74	20240228	1383	15.69	20240131	2700	-40.74	20240228	1372	16.62	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
107	20240510	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-33	5	-2.02	206679751	128411	147.23	1676	1676	1600	2120	1144	1633	1609.52	1.05	-3649	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	401	-2.21	1.03	12	0.51	-725.00	1555.00	2700	20240228	-40.74	1372	20231113	16.62	2700	-40.74	20240228	1383	15.69	20240131	2700	-40.74	20240228	1372	16.62	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
108	20240510	140626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-27	5	-1.65	125650748	77797	89.20	1676	1676	1602	2120	1144	1633	1615.11	1.05	-2528	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	403	-2.22	1.03	12	0.31	-725.00	1555.00	2700	20240228	-40.52	1372	20231113	17.06	2700	-40.52	20240228	1383	16.12	20240131	2700	-40.52	20240228	1372	17.06	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
109	20240510	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-27	5	-1.65	109913674	68006	77.97	1676	1676	1602	2120	1144	1633	1616.23	1.05	-3073	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	403	-2.22	1.03	12	0.27	-725.00	1555.00	2700	20240228	-40.52	1372	20231113	17.06	2700	-40.52	20240228	1383	16.12	20240131	2700	-40.52	20240228	1372	17.06	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
110	20240510	120617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-28	5	-1.71	102666650	63499	72.81	1676	1676	1602	2120	1144	1633	1616.82	1.05	-5408	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	403	-2.21	1.03	12	0.25	-725.00	1555.00	2700	20240228	-40.56	1372	20231113	16.98	2700	-40.56	20240228	1383	16.05	20240131	2700	-40.56	20240228	1372	16.98	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
111	20240510	110619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	-18	5	-1.10	87004417	53755	61.63	1676	1676	1607	2120	1144	1633	1618.54	1.05	-9198	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	405	-2.23	1.04	12	0.21	-725.00	1555.00	2700	20240228	-40.19	1372	20231113	17.71	2700	-40.19	20240228	1383	16.78	20240131	2700	-40.19	20240228	1372	17.71	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
112	20240510	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-11	5	-0.67	36705986	22592	25.90	1676	1676	1615	2120	1144	1633	1624.73	1.05	-1948	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	407	-2.24	1.04	12	0.09	-725.00	1555.00	2700	20240228	-39.93	1372	20231113	18.22	2700	-39.93	20240228	1383	17.28	20240131	2700	-39.93	20240228	1372	18.22	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
113	20240510	090620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-8	5	-0.49	5531488	3373	3.87	1676	1676	1625	2120	1144	1633	1639.93	1.05	-2124	1724	1678	1654	1608	1584	1666	1596	125	487	500	1040	1	1	25083517	408	-2.24	1.05	12	0.01	-725.00	1555.00	2700	20240228	-39.81	1372	20231113	18.44	2700	-39.81	20240228	1383	17.50	20240131	2700	-39.81	20240228	1372	18.44	20231113	0.13	N	092600	500	125 억	262593	N	N	N	N
114	20240509	160631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-37	5	-2.22	143636811	87207	85.33	1700	1700	1630	2170	1169	1670	1647.08	1.18	-32545	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	410	-2.25	1.05	12	0.35	-725.00	1555.00	2700	20240228	-39.52	1372	20231113	19.02	2700	-39.52	20240228	1383	18.08	20240131	2700	-39.52	20240228	1372	19.02	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
115	20240509	150632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-37	5	-2.22	137858054	83668	81.87	1700	1700	1630	2170	1169	1670	1647.68	1.18	-31480	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	410	-2.25	1.05	12	0.33	-725.00	1555.00	2700	20240228	-39.52	1372	20231113	19.02	2700	-39.52	20240228	1383	18.08	20240131	2700	-39.52	20240228	1372	19.02	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
116	20240509	140610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-29	5	-1.74	125054541	75829	74.20	1700	1700	1630	2170	1169	1670	1649.17	1.18	-28041	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	412	-2.26	1.06	12	0.30	-725.00	1555.00	2700	20240228	-39.22	1372	20231113	19.61	2700	-39.22	20240228	1383	18.66	20240131	2700	-39.22	20240228	1372	19.61	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
117	20240509	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	-33	5	-1.98	110806602	67142	65.70	1700	1700	1630	2170	1169	1670	1650.33	1.18	-24073	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	411	-2.26	1.05	12	0.27	-725.00	1555.00	2700	20240228	-39.37	1372	20231113	19.31	2700	-39.37	20240228	1383	18.37	20240131	2700	-39.37	20240228	1372	19.31	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
118	20240509	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	-33	5	-1.98	98658147	59723	58.44	1700	1700	1637	2170	1169	1670	1651.93	1.18	-22811	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	411	-2.26	1.05	12	0.24	-725.00	1555.00	2700	20240228	-39.37	1372	20231113	19.31	2700	-39.37	20240228	1383	18.37	20240131	2700	-39.37	20240228	1372	19.31	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
119	20240509	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-28	5	-1.68	73247412	44273	43.32	1700	1700	1640	2170	1169	1670	1654.45	1.18	-15135	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	412	-2.26	1.06	12	0.18	-725.00	1555.00	2700	20240228	-39.19	1372	20231113	19.68	2700	-39.19	20240228	1383	18.73	20240131	2700	-39.19	20240228	1372	19.68	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
120	20240509	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-3	5	-0.18	34687262	20901	20.45	1700	1700	1643	2170	1169	1670	1659.60	1.18	-3909	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	418	-2.30	1.07	12	0.08	-725.00	1555.00	2700	20240228	-38.26	1372	20231113	21.50	2700	-38.26	20240228	1383	20.54	20240131	2700	-38.26	20240228	1372	21.50	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
121	20240509	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	-7	5	-0.42	3867399	2314	2.26	1700	1700	1663	2170	1169	1670	1671.30	1.18	-1300	1794	1731	1663	1600	1532	1698	1567	125	500	500	1060	1	1	25083517	417	-2.29	1.07	12	0.01	-725.00	1555.00	2700	20240228	-38.41	1372	20231113	21.21	2700	-38.41	20240228	1383	20.25	20240131	2700	-38.41	20240228	1372	21.21	20231113	0.13	N	092600	500	125 억	295828	N	N	N	N
122	20240508	160607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-54	5	-3.13	171075117	102015	109.86	1724	1726	1595	2240	1207	1724	1677.00	1.18	-2810	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	419	-2.30	1.07	12	0.41	-725.00	1555.00	2700	20240228	-38.15	1372	20231113	21.72	2700	-38.15	20240228	1383	20.75	20240131	2700	-38.15	20240228	1372	21.72	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
123	20240508	150612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-39	5	-2.26	161520363	96307	103.71	1724	1726	1595	2240	1207	1724	1677.14	1.18	-1761	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	423	-2.32	1.08	12	0.38	-725.00	1555.00	2700	20240228	-37.59	1372	20231113	22.81	2700	-37.59	20240228	1383	21.84	20240131	2700	-37.59	20240228	1372	22.81	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
124	20240508	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1673	-51	5	-2.96	139237183	82983	89.36	1724	1726	1595	2240	1207	1724	1677.90	1.18	-6053	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	420	-2.31	1.08	12	0.33	-725.00	1555.00	2700	20240228	-38.04	1372	20231113	21.94	2700	-38.04	20240228	1383	20.97	20240131	2700	-38.04	20240228	1372	21.94	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
125	20240508	130603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-55	5	-3.19	127565699	76000	81.84	1724	1726	1595	2240	1207	1724	1678.50	1.18	-5192	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	419	-2.30	1.07	12	0.30	-725.00	1555.00	2700	20240228	-38.19	1372	20231113	21.65	2700	-38.19	20240228	1383	20.68	20240131	2700	-38.19	20240228	1372	21.65	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
126	20240508	120606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-57	5	-3.31	118236759	70419	75.83	1724	1726	1595	2240	1207	1724	1679.05	1.18	-5446	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	418	-2.30	1.07	12	0.28	-725.00	1555.00	2700	20240228	-38.26	1372	20231113	21.50	2700	-38.26	20240228	1383	20.54	20240131	2700	-38.26	20240228	1372	21.50	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
127	20240508	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	-62	5	-3.60	110581503	65828	70.89	1724	1726	1595	2240	1207	1724	1679.86	1.18	-6809	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	417	-2.29	1.07	12	0.26	-725.00	1555.00	2700	20240228	-38.44	1372	20231113	21.14	2700	-38.44	20240228	1383	20.17	20240131	2700	-38.44	20240228	1372	21.14	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
128	20240508	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-25	5	-1.45	17750825	10370	11.17	1724	1726	1699	2240	1207	1724	1711.75	1.18	-3653	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	426	-2.34	1.09	12	0.04	-725.00	1555.00	2700	20240228	-37.07	1372	20231113	23.83	2700	-37.07	20240228	1383	22.85	20240131	2700	-37.07	20240228	1372	23.83	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
129	20240508	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	-5	5	-0.29	1092516	634	0.68	1724	1724	1719	2240	1207	1724	1723.21	1.18	-183	1766	1744	1717	1695	1668	1756	1707	125	516	500	1100	1	1	25083517	431	-2.37	1.11	12	0.00	-725.00	1555.00	2700	20240228	-36.33	1372	20231113	25.29	2700	-36.33	20240228	1383	24.30	20240131	2700	-36.33	20240228	1372	25.29	20231113	0.13	N	092600	500	125 억	295984	N	N	N	N
130	20240503	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-7	5	-0.41	99952698	59008	72.27	1701	1739	1680	2195	1185	1692	1693.90	1.07	-15061	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	423	-2.32	1.08	12	0.24	-725.00	1555.00	2700	20240228	-37.59	1372	20231113	22.81	2700	-37.59	20240228	1383	21.84	20240131	2700	-37.59	20240228	1372	22.81	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
131	20240503	150624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	1	2	0.06	95705826	56494	69.20	1701	1739	1680	2195	1185	1692	1694.09	1.07	-14915	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	425	-2.34	1.09	12	0.23	-725.00	1555.00	2700	20240228	-37.30	1372	20231113	23.40	2700	-37.30	20240228	1383	22.42	20240131	2700	-37.30	20240228	1372	23.40	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
132	20240503	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	0	3	0.00	85724192	50583	61.96	1701	1739	1680	2195	1185	1692	1694.72	1.07	-14479	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	424	-2.33	1.09	12	0.20	-725.00	1555.00	2700	20240228	-37.33	1372	20231113	23.32	2700	-37.33	20240228	1383	22.34	20240131	2700	-37.33	20240228	1372	23.32	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
133	20240503	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	0	3	0.00	83430842	49226	60.29	1701	1739	1680	2195	1185	1692	1694.85	1.07	-14035	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	424	-2.33	1.09	12	0.20	-725.00	1555.00	2700	20240228	-37.33	1372	20231113	23.32	2700	-37.33	20240228	1383	22.34	20240131	2700	-37.33	20240228	1372	23.32	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
134	20240503	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-11	5	-0.65	76439734	45098	55.24	1701	1739	1680	2195	1185	1692	1694.97	1.07	-14175	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	422	-2.32	1.08	12	0.18	-725.00	1555.00	2700	20240228	-37.74	1372	20231113	22.52	2700	-37.74	20240228	1383	21.55	20240131	2700	-37.74	20240228	1372	22.52	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
135	20240503	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-4	5	-0.24	60264537	35485	43.46	1701	1739	1680	2195	1185	1692	1698.31	1.07	-14914	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	423	-2.33	1.09	12	0.14	-725.00	1555.00	2700	20240228	-37.48	1372	20231113	23.03	2700	-37.48	20240228	1383	22.05	20240131	2700	-37.48	20240228	1372	23.03	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
136	20240503	100618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1696	4	2	0.24	29844551	17482	21.41	1701	1739	1694	2195	1185	1692	1707.16	1.07	-3328	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	425	-2.34	1.09	12	0.07	-725.00	1555.00	2700	20240228	-37.19	1372	20231113	23.62	2700	-37.19	20240228	1383	22.63	20240131	2700	-37.19	20240228	1372	23.62	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
137	20240503	090618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	47	2	2.78	3859885	2261	2.77	1701	1739	1701	2195	1185	1692	1707.16	1.07	166	1778	1734	1710	1666	1642	1723	1655	125	503	500	1080	1	1	25083517	436	-2.40	1.12	12	0.01	-725.00	1555.00	2700	20240228	-35.59	1372	20231113	26.75	2700	-35.59	20240228	1383	25.74	20240131	2700	-35.59	20240228	1372	26.75	20231113	0.13	N	092600	500	125 억	267596	N	N	N	N
138	20240502	160615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	-33	5	-1.91	138844035	81644	35.09	1730	1754	1686	2240	1208	1725	1700.60	1.09	-5492	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	424	-2.33	1.09	12	0.33	-725.00	1555.00	2700	20240228	-37.33	1372	20231113	23.32	2700	-37.33	20240228	1383	22.34	20240131	2700	-37.33	20240228	1372	23.32	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N
139	20240502	150618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-31	5	-1.80	130595456	76772	32.99	1730	1754	1686	2240	1208	1725	1701.08	1.09	-6212	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	425	-2.34	1.09	12	0.31	-725.00	1555.00	2700	20240228	-37.26	1372	20231113	23.47	2700	-37.26	20240228	1383	22.49	20240131	2700	-37.26	20240228	1372	23.47	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N
140	20240502	140614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-35	5	-2.03	122365858	71911	30.90	1730	1754	1686	2240	1208	1725	1701.63	1.09	-7281	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	424	-2.33	1.09	12	0.29	-725.00	1555.00	2700	20240228	-37.41	1372	20231113	23.18	2700	-37.41	20240228	1383	22.20	20240131	2700	-37.41	20240228	1372	23.18	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N
141	20240502	130613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-31	5	-1.80	110282313	64778	27.84	1730	1754	1686	2240	1208	1725	1702.47	1.09	-8991	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	425	-2.34	1.09	12	0.26	-725.00	1555.00	2700	20240228	-37.26	1372	20231113	23.47	2700	-37.26	20240228	1383	22.49	20240131	2700	-37.26	20240228	1372	23.47	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N
142	20240502	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-30	5	-1.74	103863184	60987	26.21	1730	1754	1686	2240	1208	1725	1703.04	1.09	-9027	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	425	-2.34	1.09	12	0.24	-725.00	1555.00	2700	20240228	-37.22	1372	20231113	23.54	2700	-37.22	20240228	1383	22.56	20240131	2700	-37.22	20240228	1372	23.54	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N
143	20240502	110611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	-24	5	-1.39	70440909	41272	17.74	1730	1754	1697	2240	1208	1725	1706.75	1.09	-5483	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	427	-2.35	1.09	12	0.16	-725.00	1555.00	2700	20240228	-37.00	1372	20231113	23.98	2700	-37.00	20240228	1383	22.99	20240131	2700	-37.00	20240228	1372	23.98	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N
144	20240502	100609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-15	5	-0.87	52441310	30695	13.19	1730	1754	1697	2240	1208	1725	1708.46	1.09	-3662	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	429	-2.36	1.10	12	0.12	-725.00	1555.00	2700	20240228	-36.67	1372	20231113	24.64	2700	-36.67	20240228	1383	23.64	20240131	2700	-36.67	20240228	1372	24.64	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N
145	20240502	090610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-15	5	-0.87	13301596	7730	3.32	1730	1754	1697	2240	1208	1725	1720.78	1.09	-3495	1830	1777	1744	1691	1658	1761	1675	125	515	500	1100	1	1	25083517	429	-2.36	1.10	12	0.03	-725.00	1555.00	2700	20240228	-36.67	1372	20231113	24.64	2700	-36.67	20240228	1383	23.64	20240131	2700	-36.67	20240228	1372	24.64	20231113	0.13	N	092600	500	125 억	273088	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History