KissMeData/355150/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161235	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	17010	1500	2	9.67	49640689830	2993908	88.74	16690	17830	15550	20150	10860	15510	16579.94	1.17	17948	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1311	-11.24	4.95	12	38.85	-1513.00	3438.00	20600	20230803	-17.43	7760	20231031	119.20	17830	-4.60	20240531	8070	110.78	20240403	17830	-4.60	20240531	1552	996.01	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
3	20240531	151236	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16550	1040	2	6.71	48079444580	2901179	85.99	16690	17830	15550	20150	10860	15510	16572.40	1.17	20069	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1275	-10.94	4.81	12	37.64	-1513.00	3438.00	20600	20230803	-19.66	7760	20231031	113.27	17830	-7.18	20240531	8070	105.08	20240403	17830	-7.18	20240531	1552	966.37	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
4	20240531	141234	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16930	1420	2	9.16	41170177840	2482948	73.59	16690	17830	15550	20150	10860	15510	16581.19	1.17	-30923	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1305	-11.19	4.92	12	32.22	-1513.00	3438.00	20600	20230803	-17.82	7760	20231031	118.17	17830	-5.05	20240531	8070	109.79	20240403	17830	-5.05	20240531	1552	990.85	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
5	20240531	131238	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16310	800	2	5.16	34637778970	2095955	62.12	16690	17830	15550	20150	10860	15510	16526.04	1.17	-55013	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1257	-10.78	4.74	12	27.20	-1513.00	3438.00	20600	20230803	-20.83	7760	20231031	110.18	17830	-8.52	20240531	8070	102.11	20240403	17830	-8.52	20240531	1552	950.90	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
6	20240531	121239	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	15870	360	2	2.32	32561375780	1968006	58.33	16690	17830	15550	20150	10860	15510	16545.40	1.17	-60225	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1223	-10.49	4.62	12	25.54	-1513.00	3438.00	20600	20230803	-22.96	7760	20231031	104.51	17830	-10.99	20240531	8070	96.65	20240403	17830	-10.99	20240531	1552	922.55	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
7	20240531	111237	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16020	510	2	3.29	31725374860	1915777	56.78	16690	17830	15550	20150	10860	15510	16560.09	1.17	-62746	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1235	-10.59	4.66	12	24.86	-1513.00	3438.00	20600	20230803	-22.23	7760	20231031	106.44	17830	-10.15	20240531	8070	98.51	20240403	17830	-10.15	20240531	1552	932.22	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
8	20240531	101229	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16040	530	2	3.42	29368089260	1767164	52.38	16690	17830	15550	20150	10860	15510	16618.81	1.17	-68792	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1236	-10.60	4.67	12	22.93	-1513.00	3438.00	20600	20230803	-22.14	7760	20231031	106.70	17830	-10.04	20240531	8070	98.76	20240403	17830	-10.04	20240531	1552	933.51	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
9	20240531	091240	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16550	1040	2	6.71	19870393230	1176082	34.86	16690	17830	15820	20150	10860	15510	16895.49	1.17	-65247	19710	17610	15300	13200	10890	18660	14250	39	4640	500	9300	10	1	7706770	1275	-10.94	4.81	12	15.26	-1513.00	3438.00	20600	20230803	-19.66	7760	20231031	113.27	17830	-7.18	20240531	8070	105.08	20240403	17830	-7.18	20240531	1552	966.37	20231031	0.72	N	355150	500	38 억	90243	N	N	N	N
10	20240530	161231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	15510	2110	2	15.75	52999958490	3322952	729.46	13400	17400	12990	17420	9380	13400	15950.52	0.39	59544	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1195	-10.25	4.51	12	43.12	-1513.00	3438.00	20750	20230523	-25.25	7760	20231031	99.87	17400	-10.86	20240530	8070	92.19	20240403	17400	-10.86	20240530	1552	899.36	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
11	20240530	151231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	15720	2320	2	17.31	51894555340	3252059	713.90	13400	17400	12990	17420	9380	13400	15957.45	0.39	52126	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1212	-10.39	4.57	12	42.20	-1513.00	3438.00	20750	20230523	-24.24	7760	20231031	102.58	17400	-9.66	20240530	8070	94.80	20240403	17400	-9.66	20240530	1552	912.89	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
12	20240530	141230	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16370	2970	2	22.16	47501079340	2976319	653.36	13400	17400	12990	17420	9380	13400	15959.67	0.39	48664	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1262	-10.82	4.76	12	38.62	-1513.00	3438.00	20750	20230523	-21.11	7760	20231031	110.95	17400	-5.92	20240530	8070	102.85	20240403	17400	-5.92	20240530	1552	954.77	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
13	20240530	131232	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16160	2760	2	20.60	41651316680	2615262	574.11	13400	17400	12990	17420	9380	13400	15926.25	0.39	40806	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1245	-10.68	4.70	12	33.93	-1513.00	3438.00	20750	20230523	-22.12	7760	20231031	108.25	17400	-7.13	20240530	8070	100.25	20240403	17400	-7.13	20240530	1552	941.24	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
14	20240530	121229	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16300	2900	2	21.64	36331870180	2289323	502.55	13400	17400	12990	17420	9380	13400	15870.14	0.39	-5672	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1256	-10.77	4.74	12	29.71	-1513.00	3438.00	20750	20230523	-21.45	7760	20231031	110.05	17400	-6.32	20240530	8070	101.98	20240403	17400	-6.32	20240530	1552	950.26	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
15	20240530	111231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	16350	2950	2	22.01	16368943910	1084820	238.14	13400	16480	12990	17420	9380	13400	15089.09	0.39	-3474	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1260	-10.81	4.76	12	14.08	-1513.00	3438.00	20750	20230523	-21.20	7760	20231031	110.70	16480	-0.79	20240530	8070	102.60	20240403	16480	-0.79	20240530	1552	953.48	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
16	20240530	101233	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13870	470	2	3.51	1861421170	135555	29.76	13400	14300	12990	17420	9380	13400	13731.85	0.39	4477	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1069	-9.17	4.03	12	1.76	-1513.00	3438.00	20750	20230523	-33.16	7760	20231031	78.74	14880	-6.79	20240514	8070	71.87	20240403	14880	-6.79	20240514	1552	793.69	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
17	20240530	091233	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13460	60	2	0.45	248339920	18753	4.12	13400	13600	12990	17420	9380	13400	13242.68	0.39	2360	15133	14266	13693	12826	12253	13980	12540	39	4020	500	8040	10	1	7706770	1037	-8.90	3.92	12	0.24	-1513.00	3438.00	20750	20230523	-35.13	7760	20231031	73.45	14880	-9.54	20240514	8070	66.79	20240403	14880	-9.54	20240514	1552	767.27	20231031	0.58	N	355150	500	38 억	30404	N	N	N	N
18	20240529	161219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13400	-400	5	-2.90	6209490500	452412	104.84	14000	14560	13120	17940	9660	13800	13725.33	0.46	-2826	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1033	-8.86	3.90	12	5.87	-1513.00	3438.00	20750	20230523	-35.42	7760	20231031	72.68	14880	-9.95	20240514	8070	66.05	20240403	14880	-9.95	20240514	1552	763.40	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
19	20240529	151222	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13470	-330	5	-2.39	6099366930	444189	102.93	14000	14560	13120	17940	9660	13800	13731.46	0.46	-1486	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1038	-8.90	3.92	12	5.76	-1513.00	3438.00	20750	20230523	-35.08	7760	20231031	73.58	14880	-9.48	20240514	8070	66.91	20240403	14880	-9.48	20240514	1552	767.91	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
20	20240529	141221	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13600	-200	5	-1.45	5416874980	393615	91.21	14000	14560	13120	17940	9660	13800	13761.86	0.46	18601	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1048	-8.99	3.96	12	5.11	-1513.00	3438.00	20750	20230523	-34.46	7760	20231031	75.26	14880	-8.60	20240514	8070	68.53	20240403	14880	-8.60	20240514	1552	776.29	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
21	20240529	131224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13650	-150	5	-1.09	5143666390	373539	86.56	14000	14560	13120	17940	9660	13800	13770.09	0.46	22552	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1052	-9.02	3.97	12	4.85	-1513.00	3438.00	20750	20230523	-34.22	7760	20231031	75.90	14880	-8.27	20240514	8070	69.14	20240403	14880	-8.27	20240514	1552	779.51	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
22	20240529	121223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13570	-230	5	-1.67	5033079810	365394	84.67	14000	14560	13120	17940	9660	13800	13774.39	0.46	22610	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1046	-8.97	3.95	12	4.74	-1513.00	3438.00	20750	20230523	-34.60	7760	20231031	74.87	14880	-8.80	20240514	8070	68.15	20240403	14880	-8.80	20240514	1552	774.36	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
23	20240529	111223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13630	-170	5	-1.23	4255124650	308790	71.56	14000	14560	13120	17940	9660	13800	13779.99	0.46	14907	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1050	-9.01	3.96	12	4.01	-1513.00	3438.00	20750	20230523	-34.31	7760	20231031	75.64	14880	-8.40	20240514	8070	68.90	20240403	14880	-8.40	20240514	1552	778.22	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
24	20240529	101215	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13600	-200	5	-1.45	3859691670	279917	64.87	14000	14560	13120	17940	9660	13800	13788.70	0.46	8909	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1048	-8.99	3.96	12	3.63	-1513.00	3438.00	20750	20230523	-34.46	7760	20231031	75.26	14880	-8.60	20240514	8070	68.53	20240403	14880	-8.60	20240514	1552	776.29	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
25	20240529	091217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13210	-590	5	-4.28	2494613870	179651	41.63	14000	14560	13120	17940	9660	13800	13885.90	0.46	-1163	14600	14200	13400	13000	12200	14400	13200	39	4140	500	8280	10	1	7706770	1018	-8.73	3.84	12	2.33	-1513.00	3438.00	20750	20230523	-36.34	7760	20231031	70.23	14880	-11.22	20240514	8070	63.69	20240403	14880	-11.22	20240514	1552	751.16	20231031	0.37	N	355150	500	38 억	35309	N	N	N	N
26	20240528	161212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13800	1000	2	7.81	5614622140	424795	118.22	12800	13800	12600	16640	8960	12800	13210.41	0.65	-15832	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	1064	-9.12	4.01	12	5.51	-1513.00	3438.00	20750	20230523	-33.49	7760	20231031	77.84	14880	-7.26	20240514	8070	71.00	20240403	14880	-7.26	20240514	1552	789.18	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
27	20240528	151215	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13260	460	2	3.59	4504535920	343297	95.54	12800	13510	12600	16640	8960	12800	13121.40	0.65	-23189	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	1022	-8.76	3.86	12	4.45	-1513.00	3438.00	20750	20230523	-36.10	7760	20231031	70.88	14880	-10.89	20240514	8070	64.31	20240403	14880	-10.89	20240514	1552	754.38	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
28	20240528	141218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12680	-120	5	-0.94	1605010850	125115	34.82	12800	13050	12600	16640	8960	12800	12828.28	0.65	-13033	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	977	-8.38	3.69	12	1.62	-1513.00	3438.00	20750	20230523	-38.89	7760	20231031	63.40	14880	-14.78	20240514	8070	57.13	20240403	14880	-14.78	20240514	1552	717.01	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
29	20240528	131212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12780	-20	5	-0.16	1472518730	114723	31.93	12800	13050	12600	16640	8960	12800	12835.43	0.65	-10404	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	985	-8.45	3.72	12	1.49	-1513.00	3438.00	20750	20230523	-38.41	7760	20231031	64.69	14880	-14.11	20240514	8070	58.36	20240403	14880	-14.11	20240514	1552	723.45	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
30	20240528	121213	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12820	20	2	0.16	1370367330	106709	29.70	12800	13050	12600	16640	8960	12800	12842.10	0.65	-9267	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	988	-8.47	3.73	12	1.38	-1513.00	3438.00	20750	20230523	-38.22	7760	20231031	65.21	14880	-13.84	20240514	8070	58.86	20240403	14880	-13.84	20240514	1552	726.03	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
31	20240528	111158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12730	-70	5	-0.55	860272390	67149	18.69	12800	13050	12600	16640	8960	12800	12811.40	0.65	-6578	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	981	-8.41	3.70	12	0.87	-1513.00	3438.00	20750	20230523	-38.65	7760	20231031	64.05	14880	-14.45	20240514	8070	57.74	20240403	14880	-14.45	20240514	1552	720.23	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
32	20240528	101213	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12850	50	2	0.39	710757150	55426	15.43	12800	13050	12600	16640	8960	12800	12823.53	0.65	-8090	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	990	-8.49	3.74	12	0.72	-1513.00	3438.00	20750	20230523	-38.07	7760	20231031	65.59	14880	-13.64	20240514	8070	59.23	20240403	14880	-13.64	20240514	1552	727.96	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
33	20240528	091216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12990	190	2	1.48	265884030	20731	5.77	12800	13050	12600	16640	8960	12800	12825.43	0.65	-3048	13566	13182	12536	12152	11506	13375	12345	39	3840	500	7680	10	1	7706770	1001	-8.59	3.78	12	0.27	-1513.00	3438.00	20750	20230523	-37.40	7760	20231031	67.40	14880	-12.70	20240514	8070	60.97	20240403	14880	-12.70	20240514	1552	736.98	20231031	0.53	N	355150	500	38 억	50220	N	N	N	N
34	20240527	161158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12800	1220	2	10.54	4503319860	357542	122.21	11930	12920	11890	15050	8110	11580	12595.09	0.20	36032	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	986	-8.46	3.72	12	4.64	-1513.00	3438.00	20750	20230523	-38.31	7760	20231031	64.95	14880	-13.98	20240514	8070	58.61	20240403	14880	-13.98	20240514	1552	724.74	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
35	20240527	151215	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12520	940	2	8.12	4102779860	326138	111.47	11930	12920	11890	15050	8110	11580	12580.26	0.20	34119	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	965	-8.27	3.64	12	4.23	-1513.00	3438.00	20750	20230523	-39.66	7760	20231031	61.34	14880	-15.86	20240514	8070	55.14	20240403	14880	-15.86	20240514	1552	706.70	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
36	20240527	141212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12530	950	2	8.20	3895461980	309577	105.81	11930	12920	11890	15050	8110	11580	12583.57	0.20	31497	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	966	-8.28	3.64	12	4.02	-1513.00	3438.00	20750	20230523	-39.61	7760	20231031	61.47	14880	-15.79	20240514	8070	55.27	20240403	14880	-15.79	20240514	1552	707.35	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
37	20240527	131212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12610	1030	2	8.89	3754573890	298382	101.99	11930	12920	11890	15050	8110	11580	12583.51	0.20	30433	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	972	-8.33	3.67	12	3.87	-1513.00	3438.00	20750	20230523	-39.23	7760	20231031	62.50	14880	-15.26	20240514	8070	56.26	20240403	14880	-15.26	20240514	1552	712.50	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
38	20240527	121212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12670	1090	2	9.41	3538998350	281397	96.18	11930	12920	11890	15050	8110	11580	12576.96	0.20	25862	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	976	-8.37	3.69	12	3.65	-1513.00	3438.00	20750	20230523	-38.94	7760	20231031	63.27	14880	-14.85	20240514	8070	57.00	20240403	14880	-14.85	20240514	1552	716.37	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
39	20240527	111211	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12850	1270	2	10.97	3258819260	259281	88.62	11930	12920	11890	15050	8110	11580	12569.14	0.20	22187	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	990	-8.49	3.74	12	3.36	-1513.00	3438.00	20750	20230523	-38.07	7760	20231031	65.59	14880	-13.64	20240514	8070	59.23	20240403	14880	-13.64	20240514	1552	727.96	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
40	20240527	101209	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12530	950	2	8.20	2188254700	175037	59.83	11930	12840	11890	15050	8110	11580	12502.30	0.20	14857	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	966	-8.28	3.64	12	2.27	-1513.00	3438.00	20750	20230523	-39.61	7760	20231031	61.47	14880	-15.79	20240514	8070	55.27	20240403	14880	-15.79	20240514	1552	707.35	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
41	20240527	091211	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12440	860	2	7.43	786345540	64225	21.95	11930	12700	11890	15050	8110	11580	12244.85	0.20	-4604	12860	12220	11900	11260	10940	12060	11100	39	3470	500	6940	10	1	7706770	959	-8.22	3.62	12	0.83	-1513.00	3438.00	20750	20230523	-40.05	7760	20231031	60.31	14880	-16.40	20240514	8070	54.15	20240403	14880	-16.40	20240514	1552	701.55	20231031	0.47	N	355150	500	38 억	15364	N	N	N	N
42	20240524	161102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11580	-1070	5	-8.46	3456975090	289861	159.64	12500	12540	11580	16440	8860	12650	11927.20	0.11	9022	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	892	-7.65	3.37	12	3.76	-1513.00	3438.00	20750	20230523	-44.19	7760	20231031	49.23	14880	-22.18	20240514	8070	43.49	20240403	14880	-22.18	20240514	1552	646.13	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
43	20240524	151104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11870	-780	5	-6.17	3307828110	277024	152.57	12500	12540	11600	16440	8860	12650	11940.58	0.11	6012	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	915	-7.85	3.45	12	3.59	-1513.00	3438.00	20750	20230523	-42.80	7760	20231031	52.96	14880	-20.23	20240514	8070	47.09	20240403	14880	-20.23	20240514	1552	664.82	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
44	20240524	141110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11930	-720	5	-5.69	2938027560	245967	135.47	12500	12540	11600	16440	8860	12650	11944.80	0.11	5270	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	919	-7.88	3.47	12	3.19	-1513.00	3438.00	20750	20230523	-42.51	7760	20231031	53.74	14880	-19.83	20240514	8070	47.83	20240403	14880	-19.83	20240514	1552	668.69	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
45	20240524	131105	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11630	-1020	5	-8.06	2549933090	213363	117.51	12500	12540	11600	16440	8860	12650	11951.15	0.11	7618	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	896	-7.69	3.38	12	2.77	-1513.00	3438.00	20750	20230523	-43.95	7760	20231031	49.87	14880	-21.84	20240514	8070	44.11	20240403	14880	-21.84	20240514	1552	649.36	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
46	20240524	121107	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11820	-830	5	-6.56	1996715700	165950	91.40	12500	12540	11820	16440	8860	12650	12032.03	0.11	4435	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	911	-7.81	3.44	12	2.15	-1513.00	3438.00	20750	20230523	-43.04	7760	20231031	52.32	14880	-20.56	20240514	8070	46.47	20240403	14880	-20.56	20240514	1552	661.60	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
47	20240524	111106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11990	-660	5	-5.22	1515285150	125591	69.17	12500	12540	11860	16440	8860	12650	12065.24	0.11	3460	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	924	-7.92	3.49	12	1.63	-1513.00	3438.00	20750	20230523	-42.22	7760	20231031	54.51	14880	-19.42	20240514	8070	48.57	20240403	14880	-19.42	20240514	1552	672.55	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
48	20240524	101112	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12040	-610	5	-4.82	1084905790	89761	49.44	12500	12540	11860	16440	8860	12650	12086.61	0.11	-1232	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	928	-7.96	3.50	12	1.16	-1513.00	3438.00	20750	20230523	-41.98	7760	20231031	55.15	14880	-19.09	20240514	8070	49.19	20240403	14880	-19.09	20240514	1552	675.77	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
49	20240524	091106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11940	-710	5	-5.61	484534330	39994	22.03	12500	12540	11860	16440	8860	12650	12115.18	0.11	-238	13290	12970	12760	12440	12230	12865	12335	39	3790	500	7590	10	1	7706770	920	-7.89	3.47	12	0.52	-1513.00	3438.00	20750	20230523	-42.46	7760	20231031	53.87	14880	-19.76	20240514	8070	47.96	20240403	14880	-19.76	20240514	1552	669.33	20231031	0.45	N	355150	500	38 억	8226	N	N	N	N
50	20240523	161103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12650	-350	5	-2.69	2269865100	178645	76.64	13010	13080	12550	16900	9100	13000	12706.06	0.16	-4184	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	975	-8.36	3.68	12	2.32	-1513.00	3438.00	20750	20230523	-39.04	7760	20231031	63.02	14880	-14.99	20240514	8070	56.75	20240403	14880	-14.99	20240514	1552	715.08	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
51	20240523	151106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12600	-400	5	-3.08	2204566570	173472	74.42	13010	13080	12550	16900	9100	13000	12708.47	0.16	-4092	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	971	-8.33	3.66	12	2.25	-1513.00	3438.00	20750	20230523	-39.28	7760	20231031	62.37	14880	-15.32	20240514	8070	56.13	20240403	14880	-15.32	20240514	1552	711.86	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
52	20240523	141109	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12650	-350	5	-2.69	1799338710	141329	60.63	13010	13080	12600	16900	9100	13000	12731.55	0.16	5852	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	975	-8.36	3.68	12	1.83	-1513.00	3438.00	20750	20230523	-39.04	7760	20231031	63.02	14880	-14.99	20240514	8070	56.75	20240403	14880	-14.99	20240514	1552	715.08	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
53	20240523	131108	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12700	-300	5	-2.31	1589234390	124775	53.53	13010	13080	12600	16900	9100	13000	12736.78	0.16	6100	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	979	-8.39	3.69	12	1.62	-1513.00	3438.00	20750	20230523	-38.80	7760	20231031	63.66	14880	-14.65	20240514	8070	57.37	20240403	14880	-14.65	20240514	1552	718.30	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
54	20240523	121103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12690	-310	5	-2.38	1390222710	109178	46.84	13010	13080	12600	16900	9100	13000	12733.52	0.16	2039	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	978	-8.39	3.69	12	1.42	-1513.00	3438.00	20750	20230523	-38.84	7760	20231031	63.53	14880	-14.72	20240514	8070	57.25	20240403	14880	-14.72	20240514	1552	717.65	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
55	20240523	111102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12710	-290	5	-2.23	1179996910	92601	39.73	13010	13080	12600	16900	9100	13000	12742.79	0.16	4831	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	980	-8.40	3.70	12	1.20	-1513.00	3438.00	20750	20230523	-38.75	7760	20231031	63.79	14880	-14.58	20240514	8070	57.50	20240403	14880	-14.58	20240514	1552	718.94	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
56	20240523	101104	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12810	-190	5	-1.46	989492320	77721	33.34	13010	13080	12600	16900	9100	13000	12731.31	0.16	2292	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	987	-8.47	3.73	12	1.01	-1513.00	3438.00	20750	20230523	-38.27	7760	20231031	65.08	14880	-13.91	20240514	8070	58.74	20240403	14880	-13.91	20240514	1552	725.39	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
57	20240523	091109	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13080	80	2	0.62	364097140	28477	12.22	13010	13080	12660	16900	9100	13000	12785.60	0.16	-2637	13506	13252	12876	12622	12246	13380	12750	39	3900	500	7800	10	1	7706770	1008	-8.65	3.80	12	0.37	-1513.00	3438.00	20750	20230523	-36.96	7760	20231031	68.56	14880	-12.10	20240514	8070	62.08	20240403	14880	-12.10	20240514	1552	742.78	20231031	0.50	N	355150	500	38 억	12293	N	N	N	N
58	20240522	161053	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13000	250	2	1.96	2940407700	230897	92.43	12520	13130	12500	16570	8930	12750	12733.75	0.09	6775	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	1002	-8.59	3.78	12	3.00	-1513.00	3438.00	20750	20230523	-37.35	7760	20231031	67.53	14880	-12.63	20240514	8070	61.09	20240403	14880	-12.63	20240514	1552	737.63	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
59	20240522	151102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12860	110	2	0.86	2840561630	223195	89.34	12520	13130	12500	16570	8930	12750	12726.80	0.09	5968	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	991	-8.50	3.74	12	2.90	-1513.00	3438.00	20750	20230523	-38.02	7760	20231031	65.72	14880	-13.58	20240514	8070	59.36	20240403	14880	-13.58	20240514	1552	728.61	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
60	20240522	141102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12700	-50	5	-0.39	2056312060	162358	64.99	12520	12950	12500	16570	8930	12750	12665.24	0.09	5079	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	979	-8.39	3.69	12	2.11	-1513.00	3438.00	20750	20230523	-38.80	7760	20231031	63.66	14880	-14.65	20240514	8070	57.37	20240403	14880	-14.65	20240514	1552	718.30	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
61	20240522	131058	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12640	-110	5	-0.86	1815333010	143279	57.35	12520	12950	12500	16570	8930	12750	12669.85	0.09	15245	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	974	-8.35	3.68	12	1.86	-1513.00	3438.00	20750	20230523	-39.08	7760	20231031	62.89	14880	-15.05	20240514	8070	56.63	20240403	14880	-15.05	20240514	1552	714.43	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
62	20240522	121207	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12700	-50	5	-0.39	1597459460	126037	50.45	12520	12950	12500	16570	8930	12750	12674.46	0.09	14742	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	979	-8.39	3.69	12	1.64	-1513.00	3438.00	20750	20230523	-38.80	7760	20231031	63.66	14880	-14.65	20240514	8070	57.37	20240403	14880	-14.65	20240514	1552	718.30	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
63	20240522	111108	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12560	-190	5	-1.49	1198214910	94773	37.94	12520	12950	12500	16570	8930	12750	12642.87	0.09	8582	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	968	-8.30	3.65	12	1.23	-1513.00	3438.00	20750	20230523	-39.47	7760	20231031	61.86	14880	-15.59	20240514	8070	55.64	20240403	14880	-15.59	20240514	1552	709.28	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
64	20240522	101100	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12600	-150	5	-1.18	1010615510	79877	31.97	12520	12950	12500	16570	8930	12750	12652.01	0.09	7010	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	971	-8.33	3.66	12	1.04	-1513.00	3438.00	20750	20230523	-39.28	7760	20231031	62.37	14880	-15.32	20240514	8070	56.13	20240403	14880	-15.32	20240514	1552	711.86	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
65	20240522	091102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12510	-240	5	-1.88	357932090	28412	11.37	12520	12770	12510	16570	8930	12750	12597.31	0.09	961	13596	13172	12836	12412	12076	13005	12245	39	3820	500	7650	10	1	7706770	964	-8.27	3.64	12	0.37	-1513.00	3438.00	20750	20230523	-39.71	7760	20231031	61.21	14880	-15.93	20240514	8070	55.02	20240403	14880	-15.93	20240514	1552	706.06	20231031	0.53	N	355150	500	38 억	6688	N	N	N	N
66	20240521	161045	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12750	-450	5	-3.41	3140735370	246262	62.58	13210	13260	12500	17160	9240	13200	12753.43	0.11	-2626	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	983	-8.43	3.71	12	3.20	-1513.00	3438.00	20750	20230523	-38.55	7760	20231031	64.30	14880	-14.31	20240514	8070	57.99	20240403	14880	-14.31	20240514	1552	721.52	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
67	20240521	151056	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12850	-350	5	-2.65	3030755970	237652	60.39	13210	13260	12500	17160	9240	13200	12752.70	0.11	-2513	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	990	-8.49	3.74	12	3.08	-1513.00	3438.00	20750	20230523	-38.07	7760	20231031	65.59	14880	-13.64	20240514	8070	59.23	20240403	14880	-13.64	20240514	1552	727.96	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
68	20240521	141057	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12980	-220	5	-1.67	2818648690	221111	56.19	13210	13260	12500	17160	9240	13200	12747.43	0.11	-2011	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	1000	-8.58	3.78	12	2.87	-1513.00	3438.00	20750	20230523	-37.45	7760	20231031	67.27	14880	-12.77	20240514	8070	60.84	20240403	14880	-12.77	20240514	1552	736.34	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
69	20240521	131055	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12570	-630	5	-4.77	2462592430	193279	49.11	13210	13260	12500	17160	9240	13200	12740.85	0.11	-2025	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	969	-8.31	3.66	12	2.51	-1513.00	3438.00	20750	20230523	-39.42	7760	20231031	61.98	14880	-15.52	20240514	8070	55.76	20240403	14880	-15.52	20240514	1552	709.92	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
70	20240521	121053	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12510	-690	5	-5.23	2343243690	183776	46.70	13210	13260	12500	17160	9240	13200	12750.26	0.11	-1390	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	964	-8.27	3.64	12	2.38	-1513.00	3438.00	20750	20230523	-39.71	7760	20231031	61.21	14880	-15.93	20240514	8070	55.02	20240403	14880	-15.93	20240514	1552	706.06	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
71	20240521	111052	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12700	-500	5	-3.79	2100138720	164472	41.79	13210	13260	12500	17160	9240	13200	12768.67	0.11	-1338	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	979	-8.39	3.69	12	2.13	-1513.00	3438.00	20750	20230523	-38.80	7760	20231031	63.66	14880	-14.65	20240514	8070	57.37	20240403	14880	-14.65	20240514	1552	718.30	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
72	20240521	101054	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12650	-550	5	-4.17	1725822280	134760	34.24	13210	13260	12540	17160	9240	13200	12806.30	0.11	959	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	975	-8.36	3.68	12	1.75	-1513.00	3438.00	20750	20230523	-39.04	7760	20231031	63.02	14880	-14.99	20240514	8070	56.75	20240403	14880	-14.99	20240514	1552	715.08	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
73	20240521	091050	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12960	-240	5	-1.82	404709860	31001	7.88	13210	13260	12900	17160	9240	13200	13054.19	0.11	-1215	13653	13426	13063	12836	12473	13540	12950	39	3960	500	7920	10	1	7706770	999	-8.57	3.77	12	0.40	-1513.00	3438.00	20750	20230523	-37.54	7760	20231031	67.01	14880	-12.90	20240514	8070	60.59	20240403	14880	-12.90	20240514	1552	735.05	20231031	0.46	N	355150	500	38 억	8437	N	N	N	N
74	20240517	161057	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13050	530	2	4.23	13836595770	1049880	140.39	12690	13500	12610	16270	8770	12520	13179.27	0.05	-3021	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	1006	-8.63	3.80	12	13.62	-1513.00	3438.00	20750	20230523	-37.11	7760	20231031	68.17	14880	-12.30	20240514	8070	61.71	20240403	14880	-12.30	20240514	1552	740.85	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
75	20240517	151100	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12910	390	2	3.12	13546599680	1027627	137.41	12690	13500	12610	16270	8770	12520	13182.41	0.05	-2890	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	995	-8.53	3.76	12	13.33	-1513.00	3438.00	20750	20230523	-37.78	7760	20231031	66.37	14880	-13.24	20240514	8070	59.98	20240403	14880	-13.24	20240514	1552	731.83	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
76	20240517	141050	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13130	610	2	4.87	12755667490	966985	129.30	12690	13500	12610	16270	8770	12520	13191.17	0.05	2302	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	1012	-8.68	3.82	12	12.55	-1513.00	3438.00	20750	20230523	-36.72	7760	20231031	69.20	14880	-11.76	20240514	8070	62.70	20240403	14880	-11.76	20240514	1552	746.01	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
77	20240517	131042	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13240	720	2	5.75	12320299270	933916	124.88	12690	13500	12610	16270	8770	12520	13192.09	0.05	3180	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	1020	-8.75	3.85	12	12.12	-1513.00	3438.00	20750	20230523	-36.19	7760	20231031	70.62	14880	-11.02	20240514	8070	64.06	20240403	14880	-11.02	20240514	1552	753.09	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
78	20240517	121043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13290	770	2	6.15	11300549730	856970	114.59	12690	13500	12610	16270	8770	12520	13186.63	0.05	3626	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	1024	-8.78	3.87	12	11.12	-1513.00	3438.00	20750	20230523	-35.95	7760	20231031	71.26	14880	-10.69	20240514	8070	64.68	20240403	14880	-10.69	20240514	1552	756.31	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
79	20240517	111042	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13050	530	2	4.23	9150001360	695224	92.96	12690	13500	12610	16270	8770	12520	13161.23	0.05	812	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	1006	-8.63	3.80	12	9.02	-1513.00	3438.00	20750	20230523	-37.11	7760	20231031	68.17	14880	-12.30	20240514	8070	61.71	20240403	14880	-12.30	20240514	1552	740.85	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
80	20240517	101037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13010	490	2	3.91	6433777910	490531	65.59	12690	13500	12610	16270	8770	12520	13115.95	0.05	-2246	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	1003	-8.60	3.78	12	6.36	-1513.00	3438.00	20750	20230523	-37.30	7760	20231031	67.65	14880	-12.57	20240514	8070	61.21	20240403	14880	-12.57	20240514	1552	738.27	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
81	20240517	091044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13210	690	2	5.51	2937798550	223687	29.91	12690	13500	12610	16270	8770	12520	13133.52	0.05	3740	13733	13126	12823	12216	11913	12975	12065	39	3750	500	7510	10	1	7706770	1018	-8.73	3.84	12	2.90	-1513.00	3438.00	20750	20230523	-36.34	7760	20231031	70.23	14880	-11.22	20240514	8070	63.69	20240403	14880	-11.22	20240514	1552	751.16	20231031	0.35	N	355150	500	38 억	4129	N	N	N	N
82	20240516	161034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12520	-800	5	-6.01	9386970190	723424	19.79	13300	13430	12520	17310	9330	13320	12975.46	0.07	-4333	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	965	-8.27	3.64	12	9.39	-1513.00	3438.00	20750	20230523	-39.66	7760	20231031	61.34	14880	-15.86	20240514	8070	55.14	20240403	14880	-15.86	20240514	1552	706.70	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
83	20240516	151032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12750	-570	5	-4.28	8526585470	655162	17.92	13300	13430	12690	17310	9330	13320	13012.48	0.07	-1464	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	983	-8.43	3.71	12	8.50	-1513.00	3438.00	20750	20230523	-38.55	7760	20231031	64.30	14880	-14.31	20240514	8070	57.99	20240403	14880	-14.31	20240514	1552	721.52	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
84	20240516	141040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12920	-400	5	-3.00	7679842670	589294	16.12	13300	13430	12690	17310	9330	13320	13030.19	0.07	9187	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	996	-8.54	3.76	12	7.65	-1513.00	3438.00	20750	20230523	-37.73	7760	20231031	66.49	14880	-13.17	20240514	8070	60.10	20240403	14880	-13.17	20240514	1552	732.47	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
85	20240516	131033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12980	-340	5	-2.55	7367326360	565155	15.46	13300	13430	12690	17310	9330	13320	13033.79	0.07	8019	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	1000	-8.58	3.78	12	7.33	-1513.00	3438.00	20750	20230523	-37.45	7760	20231031	67.27	14880	-12.77	20240514	8070	60.84	20240403	14880	-12.77	20240514	1552	736.34	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
86	20240516	121030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12980	-340	5	-2.55	6573385710	503979	13.79	13300	13430	12690	17310	9330	13320	13040.63	0.07	9064	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	1000	-8.58	3.78	12	6.54	-1513.00	3438.00	20750	20230523	-37.45	7760	20231031	67.27	14880	-12.77	20240514	8070	60.84	20240403	14880	-12.77	20240514	1552	736.34	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
87	20240516	111030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13180	-140	5	-1.05	6150614770	471495	12.90	13300	13430	12690	17310	9330	13320	13042.42	0.07	14488	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	1016	-8.71	3.83	12	6.12	-1513.00	3438.00	20750	20230523	-36.48	7760	20231031	69.85	14880	-11.42	20240514	8070	63.32	20240403	14880	-11.42	20240514	1552	749.23	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
88	20240516	101033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12890	-430	5	-3.23	5317614630	407225	11.14	13300	13430	12690	17310	9330	13320	13055.42	0.07	14390	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	993	-8.52	3.75	12	5.28	-1513.00	3438.00	20750	20230523	-37.88	7760	20231031	66.11	14880	-13.37	20240514	8070	59.73	20240403	14880	-13.37	20240514	1552	730.54	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
89	20240516	091033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	13080	-240	5	-1.80	2232217720	168945	4.62	13300	13430	13050	17310	9330	13320	13209.93	0.07	1993	17046	15182	13016	11152	8986	16115	12085	39	3990	500	7990	10	1	7706770	1008	-8.65	3.80	12	2.19	-1513.00	3438.00	20750	20230523	-36.96	7760	20231031	68.56	14880	-12.10	20240514	8070	62.08	20240403	14880	-12.10	20240514	1552	742.78	20231031	0.22	N	355150	500	38 억	5340	N	N	N	N
90	20240514	161045	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13320	1820	2	15.83	47478807500	3634805	217.85	11400	14880	10850	14950	8050	11500	13061.53	0.17	-5006	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	1027	-8.80	3.87	12	47.16	-1513.00	3438.00	20750	20230523	-35.81	7760	20231031	71.65	14880	-10.48	20240514	8070	65.06	20240403	14880	-10.48	20240514	1552	758.25	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
91	20240514	151048	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12970	1470	2	12.78	45651404940	3495796	209.52	11400	14880	10850	14950	8050	11500	13059.28	0.17	7683	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	1000	-8.57	3.77	12	45.36	-1513.00	3438.00	20750	20230523	-37.49	7760	20231031	67.14	14880	-12.84	20240514	8070	60.72	20240403	14880	-12.84	20240514	1552	735.70	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
92	20240514	141047	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12880	1380	2	12.00	42065049560	3216253	192.76	11400	14880	10850	14950	8050	11500	13079.26	0.17	-3210	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	993	-8.51	3.75	12	41.73	-1513.00	3438.00	20750	20230523	-37.93	7760	20231031	65.98	14880	-13.44	20240514	8070	59.60	20240403	14880	-13.44	20240514	1552	729.90	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
93	20240514	131049	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13150	1650	2	14.35	33377243840	2539154	152.18	11400	14880	10850	14950	8050	11500	13145.51	0.17	-9900	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	1013	-8.69	3.82	12	32.95	-1513.00	3438.00	20750	20230523	-36.63	7760	20231031	69.46	14880	-11.63	20240514	8070	62.95	20240403	14880	-11.63	20240514	1552	747.29	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
94	20240514	121044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12550	1050	2	9.13	12988435030	1061853	63.64	11400	13300	10850	14950	8050	11500	12232.37	0.17	-266	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	967	-8.29	3.65	12	13.78	-1513.00	3438.00	20750	20230523	-39.52	7760	20231031	61.73	13520	-7.17	20240513	8070	55.51	20240403	13520	-7.17	20240513	1552	708.63	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
95	20240514	111046	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12110	610	2	5.30	10586669220	868945	52.08	11400	13300	10850	14950	8050	11500	12183.94	0.17	-480	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	933	-8.00	3.52	12	11.28	-1513.00	3438.00	20750	20230523	-41.64	7760	20231031	56.06	13520	-10.43	20240513	8070	50.06	20240403	13520	-10.43	20240513	1552	680.28	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
96	20240514	101043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	12340	840	2	7.30	9499217340	779767	46.73	11400	13300	10850	14950	8050	11500	12182.77	0.17	-1012	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	951	-8.16	3.59	12	10.12	-1513.00	3438.00	20750	20230523	-40.53	7760	20231031	59.02	13520	-8.73	20240513	8070	52.91	20240403	13520	-8.73	20240513	1552	695.10	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
97	20240514	091044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11140	-360	5	-3.13	1057192900	95071	5.70	11400	11450	10850	14950	8050	11500	11117.04	0.17	16926	14193	12846	12173	10826	10153	12510	10490	39	3450	500	6900	10	1	7706770	859	-7.36	3.24	12	1.23	-1513.00	3438.00	20750	20230523	-46.31	7760	20231031	43.56	13520	-17.60	20240513	8070	38.04	20240403	13520	-17.60	20240513	1552	617.78	20231031	0.19	N	355150	500	38 억	12799	N	N	N	N
98	20240513	161043	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11500	600	2	5.50	20767591780	1660314	162.10	12300	13520	11500	14170	7630	10900	12509.11	0.76	-47586	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	886	-7.60	3.34	12	21.54	-1513.00	3438.00	20750	20230523	-44.58	7760	20231031	48.20	13520	-14.94	20240513	8070	42.50	20240403	13520	-14.94	20240513	1552	640.98	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
99	20240513	151045	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11700	800	2	7.34	20538399600	1640479	160.16	12300	13520	11500	14170	7630	10900	12520.00	0.76	-44857	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	902	-7.73	3.40	12	21.29	-1513.00	3438.00	20750	20230523	-43.61	7760	20231031	50.77	13520	-13.46	20240513	8070	44.98	20240403	13520	-13.46	20240513	1552	653.87	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
100	20240513	141046	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11880	980	2	8.99	19753059620	1573260	153.60	12300	13520	11710	14170	7630	10900	12555.76	0.76	-52915	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	916	-7.85	3.46	12	20.41	-1513.00	3438.00	20750	20230523	-42.75	7760	20231031	53.09	13520	-12.13	20240513	8070	47.21	20240403	13520	-12.13	20240513	1552	665.46	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
101	20240513	131039	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12050	1150	2	10.55	19256571760	1531697	149.54	12300	13520	11710	14170	7630	10900	12572.32	0.76	-52132	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	929	-7.96	3.50	12	19.87	-1513.00	3438.00	20750	20230523	-41.93	7760	20231031	55.28	13520	-10.87	20240513	8070	49.32	20240403	13520	-10.87	20240513	1552	676.42	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
102	20240513	121043	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12230	1330	2	12.20	18585133320	1477018	144.20	12300	13520	11710	14170	7630	10900	12583.16	0.76	-49300	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	943	-8.08	3.56	12	19.17	-1513.00	3438.00	20750	20230523	-41.06	7760	20231031	57.60	13520	-9.54	20240513	8070	51.55	20240403	13520	-9.54	20240513	1552	688.02	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
103	20240513	111042	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12040	1140	2	10.46	17805573590	1412845	137.94	12300	13520	11710	14170	7630	10900	12602.94	0.76	-49602	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	928	-7.96	3.50	12	18.33	-1513.00	3438.00	20750	20230523	-41.98	7760	20231031	55.15	13520	-10.95	20240513	8070	49.19	20240403	13520	-10.95	20240513	1552	675.77	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
104	20240513	101041	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12270	1370	2	12.57	14615203130	1152100	112.48	12300	13520	11800	14170	7630	10900	12686.09	0.76	-48803	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	946	-8.11	3.57	12	14.95	-1513.00	3438.00	20750	20230523	-40.87	7760	20231031	58.12	13520	-9.25	20240513	8070	52.04	20240403	13520	-9.25	20240513	1552	690.59	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
105	20240513	091044	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12300	1400	2	12.84	5563338380	448443	43.78	12300	12990	11800	14170	7630	10900	12406.74	0.76	-25570	12926	11912	10436	9422	7946	12420	9930	39	3270	500	6540	10	1	7706770	948	-8.13	3.58	12	5.82	-1513.00	3438.00	20750	20230523	-40.72	7760	20231031	58.51	12990	-5.31	20240513	8070	52.42	20240403	12990	-5.31	20240513	1552	692.53	20231031	0.16	N	355150	500	38 억	58386	N	N	N	N
106	20240510	161012	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10900	1990	2	22.33	10021690940	959364	2367.81	8960	11450	8960	11580	6240	8910	10440.46	0.46	23558	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	840	-7.20	3.17	12	12.45	-1513.00	3438.00	20750	20230523	-47.47	7760	20231031	40.46	11775	-7.43	20240102	8070	35.07	20240403	11450	-4.80	20240510	1552	602.32	20231031	0.05	N	355150	500	38 억	35635	N	Y	N	N
107	20240510	151020	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10630	1720	2	19.30	9478761950	909159	2243.90	8960	11450	8960	11580	6240	8910	10425.86	0.46	23944	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	819	-7.03	3.09	12	11.80	-1513.00	3438.00	20750	20230523	-48.77	7760	20231031	36.98	11775	-9.72	20240102	8070	31.72	20240403	11450	-7.16	20240510	1552	584.92	20231031	0.05	N	355150	500	38 억	35635	N	N	N	N
108	20240510	141024	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10490	1580	2	17.73	8743595930	839978	2073.15	8960	11450	8960	11580	6240	8910	10409.32	0.46	16946	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	808	-6.93	3.05	12	10.90	-1513.00	3438.00	20750	20230523	-49.45	7760	20231031	35.18	11775	-10.91	20240102	8070	29.99	20240403	11450	-8.38	20240510	1552	575.90	20231031	0.05	N	355150	500	38 억	35635	N	N	N	N
109	20240510	131014	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10490	1580	2	17.73	8358018860	803214	1982.41	8960	11450	8960	11580	6240	8910	10405.72	0.46	9844	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	808	-6.93	3.05	12	10.42	-1513.00	3438.00	20750	20230523	-49.45	7760	20231031	35.18	11775	-10.91	20240102	8070	29.99	20240403	11450	-8.38	20240510	1552	575.90	20231031	0.05	N	355150	500	38 억	35635	N	N	N	N
110	20240510	121009	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10480	1570	2	17.62	7833194030	753364	1859.38	8960	11450	8960	11580	6240	8910	10397.62	0.46	8643	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	808	-6.93	3.05	12	9.78	-1513.00	3438.00	20750	20230523	-49.49	7760	20231031	35.05	11775	-11.00	20240102	8070	29.86	20240403	11450	-8.47	20240510	1552	575.26	20231031	0.05	N	355150	500	38 억	35635	N	N	N	N
111	20240510	111015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	1910	2	21.44	4549600040	451392	1114.08	8960	10820	8960	11580	6240	8910	10079.04	0.46	33043	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	834	-7.15	3.15	12	5.86	-1513.00	3438.00	20750	20230523	-47.86	7760	20231031	39.43	11775	-8.11	20240102	8070	34.08	20240403	11000	-1.64	20240202	1552	597.16	20231031	0.05	N	355150	500	38 억	35635	Y	N	N	N
112	20240510	101013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10120	1210	2	13.58	2550980840	258360	637.66	8960	10640	8960	11580	6240	8910	9873.75	0.46	15593	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	780	-6.69	2.94	12	3.35	-1513.00	3438.00	20750	20230523	-51.23	7760	20231031	30.41	11775	-14.06	20240102	8070	25.40	20240403	11000	-8.00	20240202	1552	552.06	20231031	0.05	N	355150	500	38 억	35635	N	N	N	N
113	20240510	091016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9630	720	2	8.08	330927640	35376	87.31	8960	9770	8960	11580	6240	8910	9354.58	0.46	7964	9403	9156	8733	8486	8063	9280	8610	39	2670	500	5340	10	1	7706770	742	-6.36	2.80	12	0.46	-1513.00	3438.00	20750	20230523	-53.59	7760	20231031	24.10	11775	-18.22	20240102	8070	19.33	20240403	11000	-12.45	20240202	1552	520.49	20231031	0.05	N	355150	500	38 억	35635	N	N	N	N
114	20240509	161035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8910	-20	5	-0.22	358281780	40517	11.63	8840	8980	8310	11600	6260	8930	8842.75	0.32	11679	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	687	-5.89	2.59	12	0.53	-1513.00	3438.00	20750	20230523	-57.06	7760	20231031	14.82	11775	-24.33	20240102	8070	10.41	20240403	11000	-19.00	20240202	1552	474.10	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
115	20240509	151032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8930	0	3	0.00	350198630	39607	11.37	8840	8980	8310	11600	6260	8930	8841.84	0.32	11582	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	688	-5.90	2.60	12	0.51	-1513.00	3438.00	20750	20230523	-56.96	7760	20231031	15.08	11775	-24.16	20240102	8070	10.66	20240403	11000	-18.82	20240202	1552	475.39	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
116	20240509	140917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8930	0	3	0.00	296744110	33594	9.64	8840	8980	8310	11600	6260	8930	8833.25	0.32	8444	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	688	-5.90	2.60	12	0.44	-1513.00	3438.00	20750	20230523	-56.96	7760	20231031	15.08	11775	-24.16	20240102	8070	10.66	20240403	11000	-18.82	20240202	1552	475.39	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
117	20240509	131016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8920	-10	5	-0.11	294426640	33335	9.57	8840	8970	8310	11600	6260	8930	8832.36	0.32	8396	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	687	-5.90	2.59	12	0.43	-1513.00	3438.00	20750	20230523	-57.01	7760	20231031	14.95	11775	-24.25	20240102	8070	10.53	20240403	11000	-18.91	20240202	1552	474.74	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
118	20240509	121012	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8870	-60	5	-0.67	273143170	30937	8.88	8840	8970	8310	11600	6260	8930	8829.01	0.32	7367	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	684	-5.86	2.58	12	0.40	-1513.00	3438.00	20750	20230523	-57.25	7760	20231031	14.30	11775	-24.67	20240102	8070	9.91	20240403	11000	-19.36	20240202	1552	471.52	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
119	20240509	110957	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8880	-50	5	-0.56	256784500	29100	8.35	8840	8970	8310	11600	6260	8930	8824.21	0.32	7178	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	684	-5.87	2.58	12	0.38	-1513.00	3438.00	20750	20230523	-57.20	7760	20231031	14.43	11775	-24.59	20240102	8070	10.04	20240403	11000	-19.27	20240202	1552	472.16	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
120	20240509	101001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8930	0	3	0.00	147603380	16771	4.81	8840	8970	8310	11600	6260	8930	8801.11	0.32	1956	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	688	-5.90	2.60	12	0.22	-1513.00	3438.00	20750	20230523	-56.96	7760	20231031	15.08	11775	-24.16	20240102	8070	10.66	20240403	11000	-18.82	20240202	1552	475.39	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
121	20240509	091001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8920	-10	5	-0.11	92092010	10512	3.02	8840	8970	8310	11600	6260	8930	8760.66	0.32	-124	10550	9740	9190	8380	7830	9465	8105	39	2670	500	5350	10	1	7706770	687	-5.90	2.59	12	0.14	-1513.00	3438.00	20750	20230523	-57.01	7760	20231031	14.95	11775	-24.25	20240102	8070	10.53	20240403	11000	-18.91	20240202	1552	474.74	20231031	0.05	N	355150	500	38 억	24303	N	N	N	N
122	20240508	160951	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8930	240	2	2.76	3269659340	347467	3003.69	8950	10000	8640	11290	6090	8690	9410.05	0.56	-23268	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	688	-5.90	2.60	12	4.51	-1513.00	3438.00	20750	20230523	-56.96	7760	20231031	15.08	11775	-24.16	20240102	8070	10.66	20240403	11000	-18.82	20240202	1552	475.39	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
123	20240508	150955	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9050	360	2	4.14	3178268910	337315	2915.93	8950	10000	8640	11290	6090	8690	9422.26	0.56	-22003	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	697	-5.98	2.63	12	4.38	-1513.00	3438.00	20750	20230523	-56.39	7760	20231031	16.62	11775	-23.14	20240102	8070	12.14	20240403	11000	-17.73	20240202	1552	483.12	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
124	20240508	140949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9520	830	2	9.55	1906434050	202702	1752.26	8950	10000	8640	11290	6090	8690	9405.11	0.56	-12721	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	734	-6.29	2.77	12	2.63	-1513.00	3438.00	20750	20230523	-54.12	7760	20231031	22.68	11775	-19.15	20240102	8070	17.97	20240403	11000	-13.45	20240202	1552	513.40	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
125	20240508	130947	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8680	-10	5	-0.12	117114150	13492	116.63	8950	8950	8640	11290	6090	8690	8680.27	0.56	2647	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	669	-5.74	2.52	12	0.18	-1513.00	3438.00	20750	20230523	-58.17	7760	20231031	11.86	11775	-26.28	20240102	8070	7.56	20240403	11000	-21.09	20240202	1552	459.28	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
126	20240508	120946	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8710	20	2	0.23	29317400	3376	29.18	8950	8950	8640	11290	6090	8690	8684.06	0.56	856	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	671	-5.76	2.53	12	0.04	-1513.00	3438.00	20750	20230523	-58.02	7760	20231031	12.24	11775	-26.03	20240102	8070	7.93	20240403	11000	-20.82	20240202	1552	461.21	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
127	20240508	111027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8680	-10	5	-0.12	6411970	739	6.39	8950	8950	8640	11290	6090	8690	8676.55	0.56	-113	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	669	-5.74	2.52	12	0.01	-1513.00	3438.00	20750	20230523	-58.17	7760	20231031	11.86	11775	-26.28	20240102	8070	7.56	20240403	11000	-21.09	20240202	1552	459.28	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
128	20240508	100958	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8690	0	3	0.00	4884170	563	4.87	8950	8950	8640	11290	6090	8690	8675.26	0.56	-157	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	670	-5.74	2.53	12	0.01	-1513.00	3438.00	20750	20230523	-58.12	7760	20231031	11.98	11775	-26.20	20240102	8070	7.68	20240403	11000	-21.00	20240202	1552	459.92	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
129	20240508	091001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8710	20	2	0.23	992160	114	0.99	8950	8950	8690	11290	6090	8690	8703.16	0.56	-12	8930	8810	8710	8590	8490	8870	8650	39	2600	500	5210	10	1	7706770	671	-5.76	2.53	12	0.00	-1513.00	3438.00	20750	20230523	-58.02	7760	20231031	12.24	11775	-26.03	20240102	8070	7.93	20240403	11000	-20.82	20240202	1552	461.21	20231031	0.05	N	355150	500	38 억	43464	N	N	N	N
130	20240503	161020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8690	20	2	0.23	236792860	27123	140.96	8670	9010	8620	11270	6070	8670	8730.44	0.46	5661	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	670	-5.74	2.53	12	0.35	-1513.00	3438.00	20750	20230523	-58.12	7760	20231031	11.98	11775	-26.20	20240102	8070	7.68	20240403	11000	-21.00	20240202	1552	459.92	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
131	20240503	151019	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8650	-20	5	-0.23	228254170	26140	135.86	8670	9010	8620	11270	6070	8670	8731.99	0.46	6115	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	667	-5.72	2.52	12	0.34	-1513.00	3438.00	20750	20230523	-58.31	7760	20231031	11.47	11775	-26.54	20240102	8070	7.19	20240403	11000	-21.36	20240202	1552	457.35	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
132	20240503	141022	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8720	50	2	0.58	178265670	20380	105.92	8670	9010	8620	11270	6070	8670	8747.09	0.46	6111	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	672	-5.76	2.54	12	0.26	-1513.00	3438.00	20750	20230523	-57.98	7760	20231031	12.37	11775	-25.94	20240102	8070	8.05	20240403	11000	-20.73	20240202	1552	461.86	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
133	20240503	131021	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8810	140	2	1.61	93132480	10647	55.33	8670	9010	8620	11270	6070	8670	8747.30	0.46	1833	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	679	-5.82	2.56	12	0.14	-1513.00	3438.00	20750	20230523	-57.54	7760	20231031	13.53	11775	-25.18	20240102	8070	9.17	20240403	11000	-19.91	20240202	1552	467.65	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
134	20240503	121018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8710	40	2	0.46	91614260	10474	54.44	8670	9010	8620	11270	6070	8670	8746.83	0.46	1743	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	671	-5.76	2.53	12	0.14	-1513.00	3438.00	20750	20230523	-58.02	7760	20231031	12.24	11775	-26.03	20240102	8070	7.93	20240403	11000	-20.82	20240202	1552	461.21	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
135	20240503	111018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8710	40	2	0.46	89096430	10185	52.93	8670	9010	8620	11270	6070	8670	8747.81	0.46	1743	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	671	-5.76	2.53	12	0.13	-1513.00	3438.00	20750	20230523	-58.02	7760	20231031	12.24	11775	-26.03	20240102	8070	7.93	20240403	11000	-20.82	20240202	1552	461.21	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
136	20240503	101013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8900	230	2	2.65	53245090	6086	31.63	8670	9010	8620	11270	6070	8670	8748.78	0.46	1631	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	686	-5.88	2.59	12	0.08	-1513.00	3438.00	20750	20230523	-57.11	7760	20231031	14.69	11775	-24.42	20240102	8070	10.29	20240403	11000	-19.09	20240202	1552	473.45	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
137	20240503	091009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8820	150	2	1.73	8883520	1013	5.26	8670	9010	8620	11270	6070	8670	8769.52	0.46	243	9136	8902	8716	8482	8296	9020	8600	39	2600	500	5200	10	1	7706770	680	-5.83	2.57	12	0.01	-1513.00	3438.00	20750	20230523	-57.49	7760	20231031	13.66	11775	-25.10	20240102	8070	9.29	20240403	11000	-19.82	20240202	1552	468.30	20231031	0.05	N	355150	500	38 억	35514	N	N	N	N
138	20240502	161002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8670	110	2	1.29	166827690	19216	137.09	8530	8950	8530	11120	6000	8560	8681.71	0.38	5793	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	668	-5.73	2.52	12	0.25	-1513.00	3438.00	20750	20230523	-58.22	7760	20231031	11.73	11775	-26.37	20240102	8070	7.43	20240403	11000	-21.18	20240202	1552	458.63	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N
139	20240502	151010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8800	240	2	2.80	153939520	17731	126.50	8530	8950	8530	11120	6000	8560	8681.94	0.38	5258	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	678	-5.82	2.56	12	0.23	-1513.00	3438.00	20750	20230523	-57.59	7760	20231031	13.40	11775	-25.27	20240102	8070	9.05	20240403	11000	-20.00	20240202	1552	467.01	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N
140	20240502	141005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8800	240	2	2.80	126743360	14658	104.57	8530	8850	8530	11120	6000	8560	8646.70	0.38	4609	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	678	-5.82	2.56	12	0.19	-1513.00	3438.00	20750	20230523	-57.59	7760	20231031	13.40	11775	-25.27	20240102	8070	9.05	20240403	11000	-20.00	20240202	1552	467.01	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N
141	20240502	131000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8710	150	2	1.75	107148980	12418	88.59	8530	8750	8530	11120	6000	8560	8628.52	0.38	2507	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	671	-5.76	2.53	12	0.16	-1513.00	3438.00	20750	20230523	-58.02	7760	20231031	12.24	11775	-26.03	20240102	8070	7.93	20240403	11000	-20.82	20240202	1552	461.21	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N
142	20240502	120959	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8630	70	2	0.82	99272470	11509	82.11	8530	8750	8530	11120	6000	8560	8625.64	0.38	2096	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	665	-5.70	2.51	12	0.15	-1513.00	3438.00	20750	20230523	-58.41	7760	20231031	11.21	11775	-26.71	20240102	8070	6.94	20240403	11000	-21.55	20240202	1552	456.06	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N
143	20240502	110958	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8640	80	2	0.93	97732520	11330	80.83	8530	8750	8530	11120	6000	8560	8625.99	0.38	2093	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	666	-5.71	2.51	12	0.15	-1513.00	3438.00	20750	20230523	-58.36	7760	20231031	11.34	11775	-26.62	20240102	8070	7.06	20240403	11000	-21.45	20240202	1552	456.70	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N
144	20240502	100956	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8690	130	2	1.52	81443510	9441	67.35	8530	8750	8530	11120	6000	8560	8626.58	0.38	1645	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	670	-5.74	2.53	12	0.12	-1513.00	3438.00	20750	20230523	-58.12	7760	20231031	11.98	11775	-26.20	20240102	8070	7.68	20240403	11000	-21.00	20240202	1552	459.92	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N
145	20240502	090954	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8670	110	2	1.29	77710	9	0.06	8530	8690	8530	11120	6000	8560	8634.44	0.38	-5	8766	8662	8566	8462	8366	8615	8415	39	2560	500	5130	10	1	7706770	668	-5.73	2.52	12	0.00	-1513.00	3438.00	20750	20230523	-58.22	7760	20231031	11.73	11775	-26.37	20240102	8070	7.43	20240403	11000	-21.18	20240202	1552	458.63	20231031	0.05	N	355150	500	38 억	29528	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History