KissMeData/066310/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-60	5	-0.67	137521180	15348	117.24	9020	9060	8900	11720	6320	9020	8960.20	1.46	-3542	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	831	30.68	0.99	12	0.17	292.00	9044.00	12760	20230628	-29.78	8700	20231006	2.99	11900	-24.71	20240130	8720	2.75	20240419	12760	-29.78	20230628	8700	2.99	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
3	20240531	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-70	5	-0.78	110228390	12316	94.08	9020	9020	8900	11720	6320	9020	8950.02	1.46	-3271	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	830	30.65	0.99	12	0.13	292.00	9044.00	12760	20230628	-29.86	8700	20231006	2.87	11900	-24.79	20240130	8720	2.64	20240419	12760	-29.86	20230628	8700	2.87	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
4	20240531	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-90	5	-1.00	95560690	10685	81.62	9020	9020	8900	11720	6320	9020	8943.44	1.46	-2979	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	828	30.58	0.99	12	0.12	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
5	20240531	130628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-90	5	-1.00	78336290	8760	66.92	9020	9020	8900	11720	6320	9020	8942.50	1.46	-2517	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	828	30.58	0.99	12	0.09	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
6	20240531	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-10	5	-0.11	67710750	7575	57.86	9020	9020	8900	11720	6320	9020	8938.71	1.46	-2406	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	835	30.86	1.00	12	0.08	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
7	20240531	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-120	5	-1.33	62677780	7013	53.57	9020	9020	8900	11720	6320	9020	8937.37	1.46	-1989	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	825	30.48	0.98	12	0.08	292.00	9044.00	12760	20230628	-30.25	8700	20231006	2.30	11900	-25.21	20240130	8720	2.06	20240419	12760	-30.25	20230628	8700	2.30	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
8	20240531	100628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-50	5	-0.55	31952250	3572	27.29	9020	9020	8900	11720	6320	9020	8945.20	1.46	-2036	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	832	30.72	0.99	12	0.04	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
9	20240531	090625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-60	5	-0.67	1585420	176	1.34	9020	9020	8960	11720	6320	9020	9008.07	1.46	-140	9146	9082	8966	8902	8786	9115	8935	46	2700	500	6670	10	1	9271621	831	30.68	0.99	12	0.00	292.00	9044.00	12760	20230628	-29.78	8700	20231006	2.99	11900	-24.71	20240130	8720	2.75	20240419	12760	-29.78	20230628	8700	2.99	20231006	2.52	N	066310	500	46 억	135150	N	N	N	N
10	20240530	160622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	20	2	0.22	116854580	13091	108.31	9000	9030	8850	11700	6300	9000	8926.33	1.46	-1888	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	836	30.89	1.00	12	0.14	292.00	9044.00	12760	20230628	-29.31	8700	20231006	3.68	11900	-24.20	20240130	8720	3.44	20240419	12760	-29.31	20230628	8700	3.68	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
11	20240530	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-70	5	-0.78	102523750	11497	95.12	9000	9030	8850	11700	6300	9000	8917.43	1.46	-1391	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	828	30.58	0.99	12	0.12	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
12	20240530	140623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-70	5	-0.78	39024730	4369	36.15	9000	9030	8900	11700	6300	9000	8932.19	1.46	-1017	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	828	30.58	0.99	12	0.05	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
13	20240530	130624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-50	5	-0.56	26855910	3005	24.86	9000	9030	8900	11700	6300	9000	8937.07	1.46	-960	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	830	30.65	0.99	12	0.03	292.00	9044.00	12760	20230628	-29.86	8700	20231006	2.87	11900	-24.79	20240130	8720	2.64	20240419	12760	-29.86	20230628	8700	2.87	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
14	20240530	120624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-30	5	-0.33	23086390	2586	21.39	9000	9000	8900	11700	6300	9000	8927.45	1.46	-960	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	832	30.72	0.99	12	0.03	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
15	20240530	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-20	5	-0.22	22969670	2573	21.29	9000	9000	8900	11700	6300	9000	8927.19	1.46	-960	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	833	30.75	0.99	12	0.03	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
16	20240530	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-80	5	-0.89	17722870	1984	16.41	9000	9000	8910	11700	6300	9000	8932.90	1.46	-891	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	827	30.55	0.99	12	0.02	292.00	9044.00	12760	20230628	-30.09	8700	20231006	2.53	11900	-25.04	20240130	8720	2.29	20240419	12760	-30.09	20230628	8700	2.53	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
17	20240530	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-10	5	-0.11	242830	27	0.22	9000	9000	8990	11700	6300	9000	8993.70	1.46	-2	9133	9066	8943	8876	8753	9100	8910	46	2700	500	6660	10	1	9271621	834	30.79	0.99	12	0.00	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.52	N	066310	500	46 억	135224	N	N	N	N
18	20240529	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	10	2	0.11	107939850	12086	79.15	8990	9010	8820	11680	6300	8990	8929.69	1.44	31	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	834	30.82	1.00	12	0.13	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
19	20240529	150617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-60	5	-0.67	86529180	9702	63.54	8990	9010	8820	11680	6300	8990	8918.70	1.44	1183	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	828	30.58	0.99	12	0.10	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
20	20240529	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-100	5	-1.11	66714840	7478	48.98	8990	9010	8820	11680	6300	8990	8921.48	1.44	804	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	824	30.45	0.98	12	0.08	292.00	9044.00	12760	20230628	-30.33	8700	20231006	2.18	11900	-25.29	20240130	8720	1.95	20240419	12760	-30.33	20230628	8700	2.18	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
21	20240529	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-10	5	-0.11	57781350	6474	42.40	8990	9010	8820	11680	6300	8990	8925.14	1.44	761	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	833	30.75	0.99	12	0.07	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
22	20240529	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-70	5	-0.78	41408530	4635	30.36	8990	9010	8820	11680	6300	8990	8933.88	1.44	72	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	827	30.55	0.99	12	0.05	292.00	9044.00	12760	20230628	-30.09	8700	20231006	2.53	11900	-25.04	20240130	8720	2.29	20240419	12760	-30.09	20230628	8700	2.53	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
23	20240529	110620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-60	5	-0.67	36816470	4122	27.00	8990	9010	8820	11680	6300	8990	8931.70	1.44	525	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	828	30.58	0.99	12	0.04	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
24	20240529	100618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	0	3	0.00	31958830	3578	23.43	8990	9010	8820	11680	6300	8990	8932.04	1.44	346	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	834	30.79	0.99	12	0.04	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
25	20240529	090615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-10	5	-0.11	1770700	197	1.29	8990	8990	8980	11680	6300	8990	8988.32	1.44	-77	9170	9080	9020	8930	8870	9125	8975	46	2690	500	6650	10	1	9271621	833	30.75	0.99	12	0.00	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.54	N	066310	500	46 억	133160	N	N	N	N
26	20240528	160615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	10	2	0.11	136396500	15114	56.53	8960	9110	8960	11670	6290	8980	9024.52	1.45	-1120	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	834	30.79	0.99	12	0.16	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
27	20240528	150617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	10	2	0.11	111328960	12326	46.10	8960	9110	8960	11670	6290	8980	9032.06	1.45	-1008	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	834	30.79	0.99	12	0.13	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
28	20240528	140618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	70	2	0.78	89076530	9855	36.86	8960	9110	8960	11670	6290	8980	9038.73	1.45	-1201	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	839	30.99	1.00	12	0.11	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8720	3.78	20240419	12760	-29.08	20230628	8700	4.02	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
29	20240528	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	40	2	0.45	87292680	9657	36.12	8960	9110	8960	11670	6290	8980	9039.33	1.45	-1159	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	836	30.89	1.00	12	0.10	292.00	9044.00	12760	20230628	-29.31	8700	20231006	3.68	11900	-24.20	20240130	8720	3.44	20240419	12760	-29.31	20230628	8700	3.68	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
30	20240528	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	0	3	0.00	72907590	8055	30.13	8960	9110	8960	11670	6290	8980	9051.25	1.45	-1704	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	833	30.75	0.99	12	0.09	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
31	20240528	110601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	90	2	1.00	52409760	5776	21.60	8960	9110	8960	11670	6290	8980	9073.76	1.45	-2020	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	841	31.06	1.00	12	0.06	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
32	20240528	100616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	110	2	1.22	47900990	5279	19.75	8960	9110	8960	11670	6290	8980	9073.93	1.45	-1939	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	843	31.13	1.01	12	0.06	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8720	4.24	20240419	12760	-28.76	20230628	8700	4.48	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
33	20240528	090617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	70	2	0.78	2657790	296	1.11	8960	9050	8960	11670	6290	8980	8979.01	1.45	-143	9266	9122	8966	8822	8666	9195	8895	46	2690	500	6640	10	1	9271621	839	30.99	1.00	12	0.00	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8720	3.78	20240419	12760	-29.08	20230628	8700	4.02	20231006	2.55	N	066310	500	46 억	134368	N	N	N	N
34	20240527	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	10	2	0.11	238369580	26735	179.47	8970	9110	8810	11660	6280	8970	8916.01	1.44	747	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	833	30.75	0.99	12	0.29	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
35	20240527	150616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-30	5	-0.33	214207710	24044	161.40	8970	9110	8810	11660	6280	8970	8908.99	1.44	1242	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	829	30.62	0.99	12	0.26	292.00	9044.00	12760	20230628	-29.94	8700	20231006	2.76	11900	-24.87	20240130	8720	2.52	20240419	12760	-29.94	20230628	8700	2.76	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
36	20240527	140615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-70	5	-0.78	146500350	16413	110.18	8970	9110	8810	11660	6280	8970	8925.87	1.44	-2904	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	825	30.48	0.98	12	0.18	292.00	9044.00	12760	20230628	-30.25	8700	20231006	2.30	11900	-25.21	20240130	8720	2.06	20240419	12760	-30.25	20230628	8700	2.30	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
37	20240527	130614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-40	5	-0.45	141104560	15807	106.11	8970	9110	8810	11660	6280	8970	8926.71	1.44	-2747	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	828	30.58	0.99	12	0.17	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
38	20240527	120615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-50	5	-0.56	133521720	14955	100.39	8970	9110	8810	11660	6280	8970	8928.23	1.44	-2451	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	827	30.55	0.99	12	0.16	292.00	9044.00	12760	20230628	-30.09	8700	20231006	2.53	11900	-25.04	20240130	8720	2.29	20240419	12760	-30.09	20230628	8700	2.53	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
39	20240527	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	40	2	0.45	22689980	2521	16.92	8970	9110	8960	11660	6280	8970	9000.39	1.44	-840	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	835	30.86	1.00	12	0.03	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
40	20240527	100612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	60	2	0.67	11620120	1292	8.67	8970	9110	8960	11660	6280	8970	8993.90	1.44	-360	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	837	30.92	1.00	12	0.01	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8720	3.56	20240419	12760	-29.23	20230628	8700	3.79	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
41	20240527	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	40	2	0.45	1848240	206	1.38	8970	9010	8960	11660	6280	8970	8972.04	1.44	26	9230	9100	9020	8890	8810	9060	8850	46	2690	500	6630	10	1	9271621	835	30.86	1.00	12	0.00	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.58	N	066310	500	46 억	133605	N	N	N	N
42	20240524	160544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-140	5	-1.54	133690550	14875	93.15	9090	9150	8940	11840	6380	9110	8987.60	1.48	-3772	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	832	30.72	0.99	12	0.16	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
43	20240524	150543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-140	5	-1.54	98550790	10949	68.56	9090	9150	8940	11840	6380	9110	9000.89	1.48	-3038	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	832	30.72	0.99	12	0.12	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
44	20240524	140547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-140	5	-1.54	66912830	7417	46.45	9090	9150	8950	11840	6380	9110	9021.55	1.48	-2445	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	832	30.72	0.99	12	0.08	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8720	2.87	20240419	12760	-29.70	20230628	8700	3.10	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
45	20240524	130544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	-30	5	-0.33	40169820	4446	27.84	9090	9150	8950	11840	6380	9110	9035.05	1.48	-1792	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	842	31.10	1.00	12	0.05	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8720	4.13	20240419	12760	-28.84	20230628	8700	4.37	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
46	20240524	120544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-110	5	-1.21	37938520	4199	26.29	9090	9150	8950	11840	6380	9110	9035.13	1.48	-1765	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	834	30.82	1.00	12	0.05	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
47	20240524	110543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-90	5	-0.99	29605650	3275	20.51	9090	9150	8950	11840	6380	9110	9039.89	1.48	-1412	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	836	30.89	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.31	8700	20231006	3.68	11900	-24.20	20240130	8720	3.44	20240419	12760	-29.31	20230628	8700	3.68	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
48	20240524	100547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-10	5	-0.11	23394060	2587	16.20	9090	9150	8950	11840	6380	9110	9042.93	1.48	-1099	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	844	31.16	1.01	12	0.03	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8720	4.36	20240419	12760	-28.68	20230628	8700	4.60	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
49	20240524	090544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-40	5	-0.44	4369940	487	3.05	9090	9090	8950	11840	6380	9110	8973.18	1.48	258	9316	9212	9076	8972	8836	9265	9025	46	2730	500	6740	10	1	9271621	841	31.06	1.00	12	0.01	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.59	N	066310	500	46 억	137514	N	N	N	N
50	20240523	160541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	110	2	1.22	144329410	15969	87.14	9000	9180	8940	11700	6300	9000	9038.19	1.44	2568	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	845	31.20	1.01	12	0.17	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	8720	4.47	20240419	12760	-28.61	20230628	8700	4.71	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
51	20240523	150546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	60	2	0.67	141845640	15696	85.65	9000	9180	8940	11700	6300	9000	9037.17	1.44	2502	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	840	31.03	1.00	12	0.17	292.00	9044.00	12760	20230628	-29.00	8700	20231006	4.14	11900	-23.87	20240130	8720	3.90	20240419	12760	-29.00	20230628	8700	4.14	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
52	20240523	140547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	70	2	0.78	129634140	14347	78.29	9000	9180	8940	11700	6300	9000	9035.75	1.44	2158	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	841	31.06	1.00	12	0.15	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
53	20240523	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	120	2	1.33	129160930	14295	78.00	9000	9180	8940	11700	6300	9000	9035.52	1.44	2154	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	846	31.23	1.01	12	0.15	292.00	9044.00	12760	20230628	-28.53	8700	20231006	4.83	11900	-23.36	20240130	8720	4.59	20240419	12760	-28.53	20230628	8700	4.83	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
54	20240523	120541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	130	2	1.44	107017560	11846	64.64	9000	9180	8940	11700	6300	9000	9034.21	1.44	2153	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	846	31.27	1.01	12	0.13	292.00	9044.00	12760	20230628	-28.45	8700	20231006	4.94	11900	-23.28	20240130	8720	4.70	20240419	12760	-28.45	20230628	8700	4.94	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
55	20240523	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	10	2	0.11	51622310	5727	31.25	9000	9180	8940	11700	6300	9000	9013.97	1.44	-1352	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	835	30.86	1.00	12	0.06	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
56	20240523	100542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	60	2	0.67	44103310	4895	26.71	9000	9180	8940	11700	6300	9000	9009.97	1.44	-1352	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	840	31.03	1.00	12	0.05	292.00	9044.00	12760	20230628	-29.00	8700	20231006	4.14	11900	-23.87	20240130	8720	3.90	20240419	12760	-29.00	20230628	8700	4.14	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
57	20240523	090545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-10	5	-0.11	3106990	346	1.89	9000	9000	8960	11700	6300	9000	8976.32	1.44	-234	9333	9166	9083	8916	8833	9125	8875	46	2700	500	6660	10	1	9271621	834	30.79	0.99	12	0.00	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8720	3.10	20240419	12760	-29.55	20230628	8700	3.33	20231006	2.67	N	066310	500	46 억	133686	N	N	N	N
58	20240522	160536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-50	5	-0.55	148822590	16420	112.02	9240	9250	9000	11760	6340	9050	9067.74	1.47	-2369	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	834	30.82	1.00	12	0.18	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
59	20240522	150540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-20	5	-0.22	110403700	12153	82.91	9240	9250	9020	11760	6340	9050	9084.48	1.47	-2355	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	837	30.92	1.00	12	0.13	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8720	3.56	20240419	12760	-29.23	20230628	8700	3.79	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
60	20240522	140542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	0	3	0.00	78612640	8633	58.90	9240	9250	9040	11760	6340	9050	9106.06	1.47	-2672	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	839	30.99	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8720	3.78	20240419	12760	-29.08	20230628	8700	4.02	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
61	20240522	130539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	50	2	0.55	51641500	5656	38.59	9240	9250	9040	11760	6340	9050	9130.39	1.47	-2423	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	844	31.16	1.01	12	0.06	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8720	4.36	20240419	12760	-28.68	20230628	8700	4.60	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
62	20240522	120536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	110	2	1.22	45153350	4943	33.72	9240	9250	9040	11760	6340	9050	9134.81	1.47	-1985	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	849	31.37	1.01	12	0.05	292.00	9044.00	12760	20230628	-28.21	8700	20231006	5.29	11900	-23.03	20240130	8720	5.05	20240419	12760	-28.21	20230628	8700	5.29	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
63	20240522	110543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	60	2	0.66	38070260	4166	28.42	9240	9250	9040	11760	6340	9050	9138.32	1.47	-1898	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	845	31.20	1.01	12	0.04	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	8720	4.47	20240419	12760	-28.61	20230628	8700	4.71	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
64	20240522	100540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	100	2	1.10	22097600	2425	16.54	9240	9240	9040	11760	6340	9050	9112.41	1.47	-1458	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	848	31.34	1.01	12	0.03	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8720	4.93	20240419	12760	-28.29	20230628	8700	5.17	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
65	20240522	090540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	150	2	1.66	1209810	131	0.89	9240	9240	9100	11760	6340	9050	9235.19	1.47	-19	9290	9170	9060	8940	8830	9115	8885	46	2710	500	6690	10	1	9271621	853	31.51	1.02	12	0.00	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	2.66	N	066310	500	46 억	136156	N	N	N	N
66	20240521	160535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-40	5	-0.44	128867930	14277	55.87	9090	9180	8950	11810	6370	9090	9026.26	1.46	995	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	839	30.99	1.00	12	0.15	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8720	3.78	20240419	12760	-29.08	20230628	8700	4.02	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
67	20240521	150540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-50	5	-0.55	125880000	13946	54.57	9090	9180	8950	11810	6370	9090	9026.24	1.46	990	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	838	30.96	1.00	12	0.15	292.00	9044.00	12760	20230628	-29.15	8700	20231006	3.91	11900	-24.03	20240130	8720	3.67	20240419	12760	-29.15	20230628	8700	3.91	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
68	20240521	140538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-80	5	-0.88	121119700	13419	52.51	9090	9180	8950	11810	6370	9090	9025.99	1.46	1133	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	835	30.86	1.00	12	0.14	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
69	20240521	130539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-80	5	-0.88	113640200	12590	49.27	9090	9180	8950	11810	6370	9090	9026.23	1.46	1105	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	835	30.86	1.00	12	0.14	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
70	20240521	120540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-50	5	-0.55	110468690	12238	47.89	9090	9180	8950	11810	6370	9090	9026.69	1.46	1043	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	838	30.96	1.00	12	0.13	292.00	9044.00	12760	20230628	-29.15	8700	20231006	3.91	11900	-24.03	20240130	8720	3.67	20240419	12760	-29.15	20230628	8700	3.91	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
71	20240521	110540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-80	5	-0.88	99565550	11027	43.15	9090	9180	8950	11810	6370	9090	9029.25	1.46	1010	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	835	30.86	1.00	12	0.12	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
72	20240521	100539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	-10	5	-0.11	19008570	2092	8.19	9090	9180	9070	11810	6370	9090	9086.31	1.46	839	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	842	31.10	1.00	12	0.02	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8720	4.13	20240419	12760	-28.84	20230628	8700	4.37	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
73	20240521	090536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-20	5	-0.22	11922350	1314	5.14	9090	9090	9070	11810	6370	9090	9073.33	1.46	914	9316	9202	9106	8992	8896	9195	8985	46	2720	500	6720	10	1	9271621	841	31.06	1.00	12	0.01	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	2.73	N	066310	500	46 억	135451	N	N	N	N
74	20240517	160539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-200	5	-2.15	295724420	32380	220.47	9290	9290	9050	12070	6510	9290	9132.99	1.59	-3379	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	843	31.13	1.01	12	0.35	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8720	4.24	20240419	12760	-28.76	20230628	8700	4.48	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
75	20240517	150541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-200	5	-2.15	285015950	31201	212.44	9290	9290	9050	12070	6510	9290	9134.83	1.59	-3260	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	843	31.13	1.01	12	0.34	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8720	4.24	20240419	12760	-28.76	20230628	8700	4.48	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
76	20240517	140535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-160	5	-1.72	176204230	19219	130.86	9290	9290	9120	12070	6510	9290	9168.23	1.59	-1640	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	846	31.27	1.01	12	0.21	292.00	9044.00	12760	20230628	-28.45	8700	20231006	4.94	11900	-23.28	20240130	8720	4.70	20240419	12760	-28.45	20230628	8700	4.94	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
77	20240517	130532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-150	5	-1.61	165308870	18026	122.73	9290	9290	9120	12070	6510	9290	9170.58	1.59	-1748	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	847	31.30	1.01	12	0.19	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8720	4.82	20240419	12760	-28.37	20230628	8700	5.06	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
78	20240517	120533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-150	5	-1.61	125379200	13655	92.97	9290	9290	9120	12070	6510	9290	9181.93	1.59	-1319	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	847	31.30	1.01	12	0.15	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8720	4.82	20240419	12760	-28.37	20230628	8700	5.06	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
79	20240517	110533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-130	5	-1.40	104448110	11370	77.42	9290	9290	9120	12070	6510	9290	9186.29	1.59	-496	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	849	31.37	1.01	12	0.12	292.00	9044.00	12760	20230628	-28.21	8700	20231006	5.29	11900	-23.03	20240130	8720	5.05	20240419	12760	-28.21	20230628	8700	5.29	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
80	20240517	100529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-120	5	-1.29	72674670	7905	53.82	9290	9290	9120	12070	6510	9290	9193.51	1.59	-593	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	850	31.40	1.01	12	0.09	292.00	9044.00	12760	20230628	-28.13	8700	20231006	5.40	11900	-22.94	20240130	8720	5.16	20240419	12760	-28.13	20230628	8700	5.40	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
81	20240517	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-40	5	-0.43	10567690	1140	7.76	9290	9290	9250	12070	6510	9290	9269.90	1.59	-49	9456	9372	9316	9232	9176	9345	9205	46	2780	500	6870	10	1	9271621	858	31.68	1.02	12	0.01	292.00	9044.00	12760	20230628	-27.51	8700	20231006	6.32	11900	-22.27	20240130	8720	6.08	20240419	12760	-27.51	20230628	8700	6.32	20231006	2.73	N	066310	500	46 억	147430	N	N	N	N
82	20240516	160529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-40	5	-0.43	134914680	14508	98.74	9330	9400	9260	12120	6540	9330	9299.33	1.57	1446	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	861	31.82	1.03	12	0.16	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
83	20240516	150528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	0	3	0.00	125063190	13446	91.51	9330	9400	9260	12120	6540	9330	9301.14	1.57	1258	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	865	31.95	1.03	12	0.15	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
84	20240516	140532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	-30	5	-0.32	105424530	11330	77.11	9330	9400	9260	12120	6540	9330	9304.90	1.57	1269	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	862	31.85	1.03	12	0.12	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	8720	6.65	20240419	12760	-27.12	20230628	8700	6.90	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
85	20240516	130531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	30	2	0.32	100612170	10814	73.60	9330	9400	9260	12120	6540	9330	9303.88	1.57	1128	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	868	32.05	1.03	12	0.12	292.00	9044.00	12760	20230628	-26.65	8700	20231006	7.59	11900	-21.34	20240130	8720	7.34	20240419	12760	-26.65	20230628	8700	7.59	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
86	20240516	120527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	10	2	0.11	98620850	10601	72.15	9330	9400	9260	12120	6540	9330	9302.98	1.57	1215	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	866	31.99	1.03	12	0.11	292.00	9044.00	12760	20230628	-26.80	8700	20231006	7.36	11900	-21.51	20240130	8720	7.11	20240419	12760	-26.80	20230628	8700	7.36	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
87	20240516	110526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	0	3	0.00	65965610	7090	48.25	9330	9400	9270	12120	6540	9330	9304.04	1.57	1244	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	865	31.95	1.03	12	0.08	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
88	20240516	100527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	10	2	0.11	42959020	4613	31.40	9330	9400	9290	12120	6540	9330	9312.60	1.57	1014	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	866	31.99	1.03	12	0.05	292.00	9044.00	12760	20230628	-26.80	8700	20231006	7.36	11900	-21.51	20240130	8720	7.11	20240419	12760	-26.80	20230628	8700	7.36	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
89	20240516	090528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	70	2	0.75	1287610	138	0.94	9330	9400	9330	12120	6540	9330	9330.51	1.57	-27	9463	9396	9323	9256	9183	9430	9290	46	2790	500	6900	10	1	9271621	872	32.19	1.04	12	0.00	292.00	9044.00	12760	20230628	-26.33	8700	20231006	8.05	11900	-21.01	20240130	8720	7.80	20240419	12760	-26.33	20230628	8700	8.05	20231006	2.73	N	066310	500	46 억	145984	N	N	N	N
90	20240514	160534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	40	2	0.43	136660340	14693	105.96	9250	9390	9250	12070	6510	9290	9300.71	1.55	2427	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	865	31.95	1.03	12	0.16	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
91	20240514	150537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	-30	5	-0.32	129940440	13970	100.75	9250	9390	9250	12070	6510	9290	9301.39	1.55	2197	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	859	31.71	1.02	12	0.15	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
92	20240514	140535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	30	2	0.32	79156860	8498	61.29	9250	9390	9250	12070	6510	9290	9314.76	1.55	672	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	864	31.92	1.03	12	0.09	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	8720	6.88	20240419	12760	-26.96	20230628	8700	7.13	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
93	20240514	130535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	60	2	0.65	26707270	2860	20.63	9250	9390	9250	12070	6510	9290	9338.21	1.55	146	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	867	32.02	1.03	12	0.03	292.00	9044.00	12760	20230628	-26.72	8700	20231006	7.47	11900	-21.43	20240130	8720	7.22	20240419	12760	-26.72	20230628	8700	7.47	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
94	20240514	120534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	40	2	0.43	23900470	2559	18.46	9250	9390	9250	12070	6510	9290	9339.77	1.55	364	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	865	31.95	1.03	12	0.03	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
95	20240514	110534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	70	2	0.75	23162980	2480	17.89	9250	9390	9250	12070	6510	9290	9339.91	1.55	330	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	868	32.05	1.03	12	0.03	292.00	9044.00	12760	20230628	-26.65	8700	20231006	7.59	11900	-21.34	20240130	8720	7.34	20240419	12760	-26.65	20230628	8700	7.59	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
96	20240514	100533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	80	2	0.86	11394590	1221	8.81	9250	9390	9250	12070	6510	9290	9332.18	1.55	424	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	869	32.09	1.04	12	0.01	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	8720	7.45	20240419	12760	-26.57	20230628	8700	7.70	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
97	20240514	090533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	0	3	0.00	1286950	139	1.00	9250	9290	9250	12070	6510	9290	9258.63	1.55	14	9490	9390	9320	9220	9150	9355	9185	46	2780	500	6870	10	1	9271621	861	31.82	1.03	12	0.00	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	2.78	N	066310	500	46 억	143557	N	N	N	N
98	20240513	160532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-40	5	-0.43	129235360	13856	87.40	9360	9420	9250	12120	6540	9330	9327.03	1.59	-3466	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	861	31.82	1.03	12	0.15	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
99	20240513	150535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-10	5	-0.11	123073400	13193	83.22	9360	9420	9250	12120	6540	9330	9328.69	1.59	-3469	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	864	31.92	1.03	12	0.14	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	8720	6.88	20240419	12760	-26.96	20230628	8700	7.13	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
100	20240513	140533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-10	5	-0.11	109602270	11746	74.09	9360	9420	9250	12120	6540	9330	9331.03	1.59	-2852	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	864	31.92	1.03	12	0.13	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	8720	6.88	20240419	12760	-26.96	20230628	8700	7.13	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
101	20240513	130528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	20	2	0.21	66987780	7177	45.27	9360	9420	9250	12120	6540	9330	9333.67	1.59	-1935	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	867	32.02	1.03	12	0.08	292.00	9044.00	12760	20230628	-26.72	8700	20231006	7.47	11900	-21.43	20240130	8720	7.22	20240419	12760	-26.72	20230628	8700	7.47	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
102	20240513	120533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	60	2	0.64	46011190	4935	31.13	9360	9420	9250	12120	6540	9330	9323.44	1.59	-1381	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	871	32.16	1.04	12	0.05	292.00	9044.00	12760	20230628	-26.41	8700	20231006	7.93	11900	-21.09	20240130	8720	7.68	20240419	12760	-26.41	20230628	8700	7.93	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
103	20240513	110532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-20	5	-0.21	36689340	3938	24.84	9360	9420	9250	12120	6540	9330	9316.74	1.59	-1197	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	863	31.88	1.03	12	0.04	292.00	9044.00	12760	20230628	-27.04	8700	20231006	7.01	11900	-21.76	20240130	8720	6.77	20240419	12760	-27.04	20230628	8700	7.01	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
104	20240513	100532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	10	2	0.11	17674520	1890	11.92	9360	9420	9320	12120	6540	9330	9351.60	1.59	-529	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	866	31.99	1.03	12	0.02	292.00	9044.00	12760	20230628	-26.80	8700	20231006	7.36	11900	-21.51	20240130	8720	7.11	20240419	12760	-26.80	20230628	8700	7.36	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
105	20240513	090534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	30	2	0.32	954720	102	0.64	9360	9360	9360	12120	6540	9330	9360.00	1.59	-101	9683	9506	9403	9226	9123	9455	9175	46	2790	500	6900	10	1	9271621	868	32.05	1.03	12	0.00	292.00	9044.00	12760	20230628	-26.65	8700	20231006	7.59	11900	-21.34	20240130	8720	7.34	20240419	12760	-26.65	20230628	8700	7.59	20231006	2.77	N	066310	500	46 억	147055	N	N	N	N
106	20240510	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-170	5	-1.79	147663040	15773	92.91	9500	9580	9300	12350	6650	9500	9361.77	1.59	-387	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	865	31.95	1.03	12	0.17	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
107	20240510	150523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-100	5	-1.05	142284790	15197	89.52	9500	9580	9300	12350	6650	9500	9362.69	1.59	-435	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	872	32.19	1.04	12	0.16	292.00	9044.00	12760	20230628	-26.33	8700	20231006	8.05	11900	-21.01	20240130	8720	7.80	20240419	12760	-26.33	20230628	8700	8.05	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
108	20240510	140523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-120	5	-1.26	130167350	13905	81.90	9500	9580	9300	12350	6650	9500	9361.19	1.59	-247	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	870	32.12	1.04	12	0.15	292.00	9044.00	12760	20230628	-26.49	8700	20231006	7.82	11900	-21.18	20240130	8720	7.57	20240419	12760	-26.49	20230628	8700	7.82	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
109	20240510	130517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-120	5	-1.26	104722870	11187	65.90	9500	9580	9300	12350	6650	9500	9361.12	1.59	524	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	870	32.12	1.04	12	0.12	292.00	9044.00	12760	20230628	-26.49	8700	20231006	7.82	11900	-21.18	20240130	8720	7.57	20240419	12760	-26.49	20230628	8700	7.82	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
110	20240510	120517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-130	5	-1.37	97055150	10365	61.05	9500	9580	9300	12350	6650	9500	9363.74	1.59	225	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	869	32.09	1.04	12	0.11	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	8720	7.45	20240419	12760	-26.57	20230628	8700	7.70	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
111	20240510	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-180	5	-1.89	77042370	8219	48.41	9500	9580	9320	12350	6650	9500	9373.69	1.59	-567	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	864	31.92	1.03	12	0.09	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	8720	6.88	20240419	12760	-26.96	20230628	8700	7.13	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
112	20240510	100519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-150	5	-1.58	49230270	5238	30.85	9500	9580	9350	12350	6650	9500	9398.68	1.59	-936	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	867	32.02	1.03	12	0.06	292.00	9044.00	12760	20230628	-26.72	8700	20231006	7.47	11900	-21.43	20240130	8720	7.22	20240419	12760	-26.72	20230628	8700	7.47	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
113	20240510	090520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	40	2	0.42	524510	55	0.32	9500	9580	9490	12350	6650	9500	9536.55	1.59	-50	9766	9632	9516	9382	9266	9575	9325	46	2850	500	7030	10	1	9271621	885	32.67	1.05	12	0.00	292.00	9044.00	12760	20230628	-25.24	8700	20231006	9.66	11900	-19.83	20240130	8720	9.40	20240419	12760	-25.24	20230628	8700	9.66	20231006	2.78	N	066310	500	46 억	147551	N	N	N	N
114	20240509	160529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-180	5	-1.86	160936240	16967	24.33	9600	9650	9400	12580	6780	9680	9485.25	1.63	-3121	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	881	32.53	1.05	12	0.18	292.00	9044.00	12760	20230628	-25.55	8700	20231006	9.20	11900	-20.17	20240130	8720	8.94	20240419	12760	-25.55	20230628	8700	9.20	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
115	20240509	150531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-180	5	-1.86	159625240	16829	24.13	9600	9650	9400	12580	6780	9680	9485.13	1.63	-3070	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	881	32.53	1.05	12	0.18	292.00	9044.00	12760	20230628	-25.55	8700	20231006	9.20	11900	-20.17	20240130	8720	8.94	20240419	12760	-25.55	20230628	8700	9.20	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
116	20240509	140520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-210	5	-2.17	138716680	14613	20.95	9600	9650	9400	12580	6780	9680	9492.69	1.63	-2661	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	878	32.43	1.05	12	0.16	292.00	9044.00	12760	20230628	-25.78	8700	20231006	8.85	11900	-20.42	20240130	8720	8.60	20240419	12760	-25.78	20230628	8700	8.85	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
117	20240509	130519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-190	5	-1.96	129013160	13590	19.48	9600	9650	9400	12580	6780	9680	9493.24	1.63	-1858	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	880	32.50	1.05	12	0.15	292.00	9044.00	12760	20230628	-25.63	8700	20231006	9.08	11900	-20.25	20240130	8720	8.83	20240419	12760	-25.63	20230628	8700	9.08	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
118	20240509	120522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-280	5	-2.89	123441500	13000	18.64	9600	9650	9400	12580	6780	9680	9495.50	1.63	-1596	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	872	32.19	1.04	12	0.14	292.00	9044.00	12760	20230628	-26.33	8700	20231006	8.05	11900	-21.01	20240130	8720	7.80	20240419	12760	-26.33	20230628	8700	8.05	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
119	20240509	110511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-160	5	-1.65	91816670	9642	13.82	9600	9650	9430	12580	6780	9680	9522.58	1.63	267	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	883	32.60	1.05	12	0.10	292.00	9044.00	12760	20230628	-25.39	8700	20231006	9.43	11900	-20.00	20240130	8720	9.17	20240419	12760	-25.39	20230628	8700	9.43	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
120	20240509	100513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-80	5	-0.83	41209000	4301	6.17	9600	9650	9520	12580	6780	9680	9581.26	1.63	-395	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	890	32.88	1.06	12	0.05	292.00	9044.00	12760	20230628	-24.76	8700	20231006	10.34	11900	-19.33	20240130	8720	10.09	20240419	12760	-24.76	20230628	8700	10.34	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
121	20240509	090511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	-110	5	-1.14	10291730	1075	1.54	9600	9650	9520	12580	6780	9680	9573.70	1.63	313	10246	9962	9666	9382	9086	10105	9525	46	2900	500	7160	10	1	9271621	887	32.77	1.06	12	0.01	292.00	9044.00	12760	20230628	-25.00	8700	20231006	10.00	11900	-19.58	20240130	8720	9.75	20240419	12760	-25.00	20230628	8700	10.00	20231006	2.77	N	066310	500	46 억	150893	N	N	N	N
122	20240508	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	140	2	1.47	679136510	69572	711.30	9440	9950	9370	12400	6680	9540	9761.64	1.50	11969	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	897	33.15	1.07	12	0.75	292.00	9044.00	12760	20230628	-24.14	8700	20231006	11.26	11900	-18.66	20240130	8720	11.01	20240419	12760	-24.14	20230628	8700	11.26	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
123	20240508	150514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	140	2	1.47	650939880	66662	681.55	9440	9950	9370	12400	6680	9540	9764.78	1.50	12160	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	897	33.15	1.07	12	0.72	292.00	9044.00	12760	20230628	-24.14	8700	20231006	11.26	11900	-18.66	20240130	8720	11.01	20240419	12760	-24.14	20230628	8700	11.26	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
124	20240508	140507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	280	2	2.94	536303340	54907	561.36	9440	9950	9370	12400	6680	9540	9767.49	1.50	8670	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	910	33.63	1.09	12	0.59	292.00	9044.00	12760	20230628	-23.04	8700	20231006	12.87	11900	-17.48	20240130	8720	12.61	20240419	12760	-23.04	20230628	8700	12.87	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
125	20240508	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9740	200	2	2.10	277308470	28589	292.29	9440	9880	9370	12400	6680	9540	9699.83	1.50	-279	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	903	33.36	1.08	12	0.31	292.00	9044.00	12760	20230628	-23.67	8700	20231006	11.95	11900	-18.15	20240130	8720	11.70	20240419	12760	-23.67	20230628	8700	11.95	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
126	20240508	120509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	220	2	2.31	246348000	25397	259.66	9440	9880	9370	12400	6680	9540	9699.89	1.50	-752	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	905	33.42	1.08	12	0.27	292.00	9044.00	12760	20230628	-23.51	8700	20231006	12.18	11900	-17.98	20240130	8720	11.93	20240419	12760	-23.51	20230628	8700	12.18	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
127	20240508	110543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	160	2	1.68	116828560	12176	124.49	9440	9840	9370	12400	6680	9540	9594.99	1.50	-1238	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	899	33.22	1.07	12	0.13	292.00	9044.00	12760	20230628	-23.98	8700	20231006	11.49	11900	-18.49	20240130	8720	11.24	20240419	12760	-23.98	20230628	8700	11.49	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
128	20240508	100515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-90	5	-0.94	12828710	1360	13.90	9440	9480	9410	12400	6680	9540	9432.88	1.50	-445	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	876	32.36	1.04	12	0.01	292.00	9044.00	12760	20230628	-25.94	8700	20231006	8.62	11900	-20.59	20240130	8720	8.37	20240419	12760	-25.94	20230628	8700	8.62	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
129	20240508	090513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-60	5	-0.63	227200	24	0.25	9440	9480	9440	12400	6680	9540	9466.67	1.50	-5	9613	9576	9533	9496	9453	9555	9475	46	2860	500	7050	10	1	9271621	879	32.47	1.05	12	0.00	292.00	9044.00	12760	20230628	-25.71	8700	20231006	8.97	11900	-20.34	20240130	8720	8.72	20240419	12760	-25.71	20230628	8700	8.97	20231006	2.80	N	066310	500	46 억	139159	N	N	N	N
130	20240503	160523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	60	2	0.63	79067090	8380	51.81	9450	9510	9340	12280	6620	9450	9435.21	1.49	2495	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	882	32.57	1.05	12	0.09	292.00	9044.00	12760	20230628	-25.47	8700	20231006	9.31	11900	-20.08	20240130	8720	9.06	20240419	12760	-25.47	20230628	8700	9.31	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
131	20240503	150523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-40	5	-0.42	66645210	7068	43.70	9450	9500	9340	12280	6620	9450	9429.15	1.49	2449	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	872	32.23	1.04	12	0.08	292.00	9044.00	12760	20230628	-26.25	8700	20231006	8.16	11900	-20.92	20240130	8720	7.91	20240419	12760	-26.25	20230628	8700	8.16	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
132	20240503	140522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-20	5	-0.21	64234710	6812	42.11	9450	9500	9340	12280	6620	9450	9429.64	1.49	2383	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	874	32.29	1.04	12	0.07	292.00	9044.00	12760	20230628	-26.10	8700	20231006	8.39	11900	-20.76	20240130	8720	8.14	20240419	12760	-26.10	20230628	8700	8.39	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
133	20240503	130523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	0	3	0.00	51243690	5434	33.60	9450	9500	9340	12280	6620	9450	9430.20	1.49	2240	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	876	32.36	1.04	12	0.06	292.00	9044.00	12760	20230628	-25.94	8700	20231006	8.62	11900	-20.59	20240130	8720	8.37	20240419	12760	-25.94	20230628	8700	8.62	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
134	20240503	120521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	0	3	0.00	48896500	5186	32.06	9450	9500	9340	12280	6620	9450	9428.56	1.49	2244	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	876	32.36	1.04	12	0.06	292.00	9044.00	12760	20230628	-25.94	8700	20231006	8.62	11900	-20.59	20240130	8720	8.37	20240419	12760	-25.94	20230628	8700	8.62	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
135	20240503	110520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	10	2	0.11	46193760	4900	30.29	9450	9500	9340	12280	6620	9450	9427.30	1.49	2179	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	877	32.40	1.05	12	0.05	292.00	9044.00	12760	20230628	-25.86	8700	20231006	8.74	11900	-20.50	20240130	8720	8.49	20240419	12760	-25.86	20230628	8700	8.74	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
136	20240503	100519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	10	2	0.11	37699190	4003	24.75	9450	9480	9340	12280	6620	9450	9417.73	1.49	1450	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	877	32.40	1.05	12	0.04	292.00	9044.00	12760	20230628	-25.86	8700	20231006	8.74	11900	-20.50	20240130	8720	8.49	20240419	12760	-25.86	20230628	8700	8.74	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
137	20240503	090517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	10	2	0.11	5206560	551	3.41	9450	9460	9440	12280	6620	9450	9449.29	1.49	-69	9636	9542	9406	9312	9176	9590	9360	46	2830	500	6990	10	1	9271621	877	32.40	1.05	12	0.01	292.00	9044.00	12760	20230628	-25.86	8700	20231006	8.74	11900	-20.50	20240130	8720	8.49	20240419	12760	-25.86	20230628	8700	8.74	20231006	2.86	N	066310	500	46 억	138495	N	N	N	N
138	20240502	160516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	80	2	0.85	152116030	16175	45.19	9270	9500	9270	12180	6560	9370	9403.90	1.47	1586	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	876	32.36	1.04	12	0.17	292.00	9044.00	12760	20230628	-25.94	8700	20231006	8.62	11900	-20.59	20240130	8720	8.37	20240419	12760	-25.94	20230628	8700	8.62	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N
139	20240502	150518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	120	2	1.28	145772870	15504	43.32	9270	9500	9270	12180	6560	9370	9402.27	1.47	1478	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	880	32.50	1.05	12	0.17	292.00	9044.00	12760	20230628	-25.63	8700	20231006	9.08	11900	-20.25	20240130	8720	8.83	20240419	12760	-25.63	20230628	8700	9.08	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N
140	20240502	140515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	120	2	1.28	114293740	12187	34.05	9270	9500	9270	12180	6560	9370	9378.33	1.47	1464	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	880	32.50	1.05	12	0.13	292.00	9044.00	12760	20230628	-25.63	8700	20231006	9.08	11900	-20.25	20240130	8720	8.83	20240419	12760	-25.63	20230628	8700	9.08	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N
141	20240502	130514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	90	2	0.96	95267000	10181	28.45	9270	9460	9270	12180	6560	9370	9357.33	1.47	1693	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	877	32.40	1.05	12	0.11	292.00	9044.00	12760	20230628	-25.86	8700	20231006	8.74	11900	-20.50	20240130	8720	8.49	20240419	12760	-25.86	20230628	8700	8.74	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N
142	20240502	120513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	50	2	0.53	73071470	7830	21.88	9270	9430	9270	12180	6560	9370	9332.24	1.47	426	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	873	32.26	1.04	12	0.08	292.00	9044.00	12760	20230628	-26.18	8700	20231006	8.28	11900	-20.84	20240130	8720	8.03	20240419	12760	-26.18	20230628	8700	8.28	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N
143	20240502	110512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	30	2	0.32	71085110	7619	21.29	9270	9430	9270	12180	6560	9370	9329.98	1.47	445	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	872	32.19	1.04	12	0.08	292.00	9044.00	12760	20230628	-26.33	8700	20231006	8.05	11900	-21.01	20240130	8720	7.80	20240419	12760	-26.33	20230628	8700	8.05	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N
144	20240502	100511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	50	2	0.53	55668770	5982	16.71	9270	9420	9270	12180	6560	9370	9306.05	1.47	587	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	873	32.26	1.04	12	0.06	292.00	9044.00	12760	20230628	-26.18	8700	20231006	8.28	11900	-20.84	20240130	8720	8.03	20240419	12760	-26.18	20230628	8700	8.28	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N
145	20240502	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	0	3	0.00	20576290	2219	6.20	9270	9370	9270	12180	6560	9370	9272.78	1.47	-131	9616	9492	9426	9302	9236	9460	9270	46	2810	500	6930	10	1	9271621	869	32.09	1.04	12	0.02	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	8720	7.45	20240419	12760	-26.57	20230628	8700	7.70	20231006	2.88	N	066310	500	46 억	136311	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History