KissMeData/102120/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13000	-150	5	-1.14	2023048340	154888	67.98	13220	13230	12980	17090	9210	13150	13061.86	0.68	14575	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2311	-18.41	2.00	12	0.87	-706.00	6499.00	25750	20240125	-49.51	7320	20231031	77.60	25750	-49.51	20240125	11510	12.95	20240118	25750	-49.51	20240125	7320	77.60	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
3	20240531	150806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13000	-150	5	-1.14	1770192660	135437	59.45	13220	13230	12980	17090	9210	13150	13070.18	0.68	13971	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2311	-18.41	2.00	12	0.76	-706.00	6499.00	25750	20240125	-49.51	7320	20231031	77.60	25750	-49.51	20240125	11510	12.95	20240118	25750	-49.51	20240125	7320	77.60	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
4	20240531	140806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13010	-140	5	-1.06	1411756380	107887	47.35	13220	13230	13000	17090	9210	13150	13085.46	0.68	14582	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2313	-18.43	2.00	12	0.61	-706.00	6499.00	25750	20240125	-49.48	7320	20231031	77.73	25750	-49.48	20240125	11510	13.03	20240118	25750	-49.48	20240125	7320	77.73	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
5	20240531	130810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13040	-110	5	-0.84	1170726070	89386	39.23	13220	13230	13000	17090	9210	13150	13097.37	0.68	11511	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2319	-18.47	2.01	12	0.50	-706.00	6499.00	25750	20240125	-49.36	7320	20231031	78.14	25750	-49.36	20240125	11510	13.29	20240118	25750	-49.36	20240125	7320	78.14	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
6	20240531	120814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13150	0	3	0.00	977445920	74595	32.74	13220	13230	13000	17090	9210	13150	13103.32	0.68	12675	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2338	-18.63	2.02	12	0.42	-706.00	6499.00	25750	20240125	-48.93	7320	20231031	79.64	25750	-48.93	20240125	11510	14.25	20240118	25750	-48.93	20240125	7320	79.64	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
7	20240531	110810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13130	-20	5	-0.15	852251770	65057	28.55	13220	13230	13000	17090	9210	13150	13100.02	0.68	11850	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2335	-18.60	2.02	12	0.37	-706.00	6499.00	25750	20240125	-49.01	7320	20231031	79.37	25750	-49.01	20240125	11510	14.07	20240118	25750	-49.01	20240125	7320	79.37	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
8	20240531	100811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13120	-30	5	-0.23	635162590	48467	21.27	13220	13230	13000	17090	9210	13150	13104.98	0.68	6319	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2333	-18.58	2.02	12	0.27	-706.00	6499.00	25750	20240125	-49.05	7320	20231031	79.23	25750	-49.05	20240125	11510	13.99	20240118	25750	-49.05	20240125	7320	79.23	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
9	20240531	090808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13200	50	2	0.38	115745990	8793	3.86	13220	13230	13100	17090	9210	13150	13163.55	0.68	2113	13803	13476	13313	12986	12823	13395	12905	89	3940	500	8410	10	1	17780753	2347	-18.70	2.03	12	0.05	-706.00	6499.00	25750	20240125	-48.74	7320	20231031	80.33	25750	-48.74	20240125	11510	14.68	20240118	25750	-48.74	20240125	7320	80.33	20231031	7.65	N	102120	500	88 억	120327	N	N	0	N	N
10	20240530	160805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13150	-500	5	-3.66	2992413520	224956	22.11	13640	13640	13150	17740	9560	13650	13302.56	0.68	75	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2338	-18.63	2.02	12	1.27	-706.00	6499.00	25750	20240125	-48.93	7320	20231031	79.64	25750	-48.93	20240125	11510	14.25	20240118	25750	-48.93	20240125	7320	79.64	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
11	20240530	150806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13220	-430	5	-3.15	2719686860	204261	20.07	13640	13640	13180	17740	9560	13650	13314.38	0.68	348	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2351	-18.73	2.03	12	1.15	-706.00	6499.00	25750	20240125	-48.66	7320	20231031	80.60	25750	-48.66	20240125	11510	14.86	20240118	25750	-48.66	20240125	7320	80.60	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
12	20240530	140805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	-420	5	-3.08	2477998940	185968	18.28	13640	13640	13180	17740	9560	13650	13324.46	0.68	-3669	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2352	-18.74	2.04	12	1.05	-706.00	6499.00	25750	20240125	-48.62	7320	20231031	80.74	25750	-48.62	20240125	11510	14.94	20240118	25750	-48.62	20240125	7320	80.74	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
13	20240530	130807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	-410	5	-3.00	2102616330	157549	15.48	13640	13640	13200	17740	9560	13650	13345.35	0.68	-2980	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2354	-18.75	2.04	12	0.89	-706.00	6499.00	25750	20240125	-48.58	7320	20231031	80.87	25750	-48.58	20240125	11510	15.03	20240118	25750	-48.58	20240125	7320	80.87	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
14	20240530	120804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13250	-400	5	-2.93	1932329320	144700	14.22	13640	13640	13200	17740	9560	13650	13353.56	0.68	-3060	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2356	-18.77	2.04	12	0.81	-706.00	6499.00	25750	20240125	-48.54	7320	20231031	81.01	25750	-48.54	20240125	11510	15.12	20240118	25750	-48.54	20240125	7320	81.01	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
15	20240530	110805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13270	-380	5	-2.78	1777336120	133003	13.07	13640	13640	13200	17740	9560	13650	13362.63	0.68	-4733	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2360	-18.80	2.04	12	0.75	-706.00	6499.00	25750	20240125	-48.47	7320	20231031	81.28	25750	-48.47	20240125	11510	15.29	20240118	25750	-48.47	20240125	7320	81.28	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
16	20240530	100806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	-410	5	-3.00	1436219970	107287	10.54	13640	13640	13200	17740	9560	13650	13386.14	0.68	-8856	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2354	-18.75	2.04	12	0.60	-706.00	6499.00	25750	20240125	-48.58	7320	20231031	80.87	25750	-48.58	20240125	11510	15.03	20240118	25750	-48.58	20240125	7320	80.87	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
17	20240530	090805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13380	-270	5	-1.98	506418020	37583	3.69	13640	13640	13370	17740	9560	13650	13473.57	0.68	-5685	14696	14172	13736	13212	12776	14435	13475	89	4090	500	8730	10	1	17780753	2379	-18.95	2.06	12	0.21	-706.00	6499.00	25750	20240125	-48.04	7320	20231031	82.79	25750	-48.04	20240125	11510	16.25	20240118	25750	-48.04	20240125	7320	82.79	20231031	7.53	N	102120	500	88 억	120397	N	N	113	N	N
18	20240529	160758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13650	410	2	3.10	13993440780	1013092	370.46	13370	14260	13300	17210	9270	13240	13813.13	1.29	-109517	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2427	-19.33	2.10	12	5.70	-706.00	6499.00	25750	20240125	-46.99	7320	20231031	86.48	25750	-46.99	20240125	11510	18.59	20240118	25750	-46.99	20240125	7320	86.48	20231031	7.55	N	102120	500	88 억	228787	N	N	113	N	N
19	20240529	150757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13570	330	2	2.49	13558917710	981152	358.79	13370	14260	13300	17210	9270	13240	13819.39	1.29	-101432	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2413	-19.22	2.09	12	5.52	-706.00	6499.00	25750	20240125	-47.30	7320	20231031	85.38	25750	-47.30	20240125	11510	17.90	20240118	25750	-47.30	20240125	7320	85.38	20231031	7.55	N	102120	500	88 억	228787	N	N	513	N	N
20	20240529	140758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13520	280	2	2.11	12029436060	869006	317.78	13370	14260	13300	17210	9270	13240	13842.75	1.29	-75776	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2404	-19.15	2.08	12	4.89	-706.00	6499.00	25750	20240125	-47.50	7320	20231031	84.70	25750	-47.50	20240125	11510	17.46	20240118	25750	-47.50	20240125	7320	84.70	20231031	7.55	N	102120	500	88 억	228787	N	N	513	N	N
21	20240529	130801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13620	380	2	2.87	11668728380	842396	308.05	13370	14260	13300	17210	9270	13240	13851.83	1.29	-67812	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2422	-19.29	2.10	12	4.74	-706.00	6499.00	25750	20240125	-47.11	7320	20231031	86.07	25750	-47.11	20240125	11510	18.33	20240118	25750	-47.11	20240125	7320	86.07	20231031	7.55	N	102120	500	88 억	228787	N	N	513	N	N
22	20240529	120803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13560	320	2	2.42	11158797210	804724	294.27	13370	14260	13300	17210	9270	13240	13866.61	1.29	-64800	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2411	-19.21	2.09	12	4.53	-706.00	6499.00	25750	20240125	-47.34	7320	20231031	85.25	25750	-47.34	20240125	11510	17.81	20240118	25750	-47.34	20240125	7320	85.25	20231031	7.55	N	102120	500	88 억	228787	N	N	513	N	N
23	20240529	110801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13670	430	2	3.25	10524418250	758166	277.24	13370	14260	13300	17210	9270	13240	13881.42	1.29	-60617	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2431	-19.36	2.10	12	4.26	-706.00	6499.00	25750	20240125	-46.91	7320	20231031	86.75	25750	-46.91	20240125	11510	18.77	20240118	25750	-46.91	20240125	7320	86.75	20231031	7.55	N	102120	500	88 억	228787	N	N	513	N	N
24	20240529	100759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13710	470	2	3.55	9360353060	673279	246.20	13370	14260	13300	17210	9270	13240	13902.64	1.29	-49136	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2438	-19.42	2.11	12	3.79	-706.00	6499.00	25750	20240125	-46.76	7320	20231031	87.30	25750	-46.76	20240125	11510	19.11	20240118	25750	-46.76	20240125	7320	87.30	20231031	7.55	N	102120	500	88 억	228787	N	N	513	N	N
25	20240529	090756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13370	130	2	0.98	330348750	24658	9.02	13370	13480	13330	17210	9270	13240	13397.22	1.29	-1067	13640	13440	13290	13090	12940	13365	13015	89	3970	500	8470	10	1	17780753	2377	-18.94	2.06	12	0.14	-706.00	6499.00	25750	20240125	-48.08	7320	20231031	82.65	25750	-48.08	20240125	11510	16.16	20240118	25750	-48.08	20240125	7320	82.65	20231031	7.55	N	102120	500	88 억	228787	N	N	513	N	N
26	20240528	160753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	110	2	0.84	3561955070	268017	84.28	13490	13490	13140	17060	9200	13130	13290.10	1.46	-29714	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2354	-18.75	2.04	12	1.51	-706.00	6499.00	25750	20240125	-48.58	7320	20231031	80.87	25750	-48.58	20240125	11510	15.03	20240118	25750	-48.58	20240125	7320	80.87	20231031	7.66	N	102120	500	88 억	259254	N	N	513	N	N
27	20240528	150756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13150	20	2	0.15	3281610510	246788	77.61	13490	13490	13140	17060	9200	13130	13297.29	1.46	-36848	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2338	-18.63	2.02	12	1.39	-706.00	6499.00	25750	20240125	-48.93	7320	20231031	79.64	25750	-48.93	20240125	11510	14.25	20240118	25750	-48.93	20240125	7320	79.64	20231031	7.66	N	102120	500	88 억	259254	N	N	0	N	N
28	20240528	140757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	100	2	0.76	2975610540	223586	70.31	13490	13490	13200	17060	9200	13130	13308.57	1.46	-38056	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2352	-18.74	2.04	12	1.26	-706.00	6499.00	25750	20240125	-48.62	7320	20231031	80.74	25750	-48.62	20240125	11510	14.94	20240118	25750	-48.62	20240125	7320	80.74	20231031	7.66	N	102120	500	88 억	259254	N	N	0	N	N
29	20240528	130754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13220	90	2	0.69	2795752390	209995	66.04	13490	13490	13200	17060	9200	13130	13313.42	1.46	-38713	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2351	-18.73	2.03	12	1.18	-706.00	6499.00	25750	20240125	-48.66	7320	20231031	80.60	25750	-48.66	20240125	11510	14.86	20240118	25750	-48.66	20240125	7320	80.60	20231031	7.66	N	102120	500	88 억	259254	N	N	0	N	N
30	20240528	120755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	110	2	0.84	2563804270	192462	60.52	13490	13490	13210	17060	9200	13130	13321.09	1.46	-38236	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2354	-18.75	2.04	12	1.08	-706.00	6499.00	25750	20240125	-48.58	7320	20231031	80.87	25750	-48.58	20240125	11510	15.03	20240118	25750	-48.58	20240125	7320	80.87	20231031	7.66	N	102120	500	88 억	259254	N	N	0	N	N
31	20240528	110739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13300	170	2	1.29	2288638270	171711	54.00	13490	13490	13210	17060	9200	13130	13328.43	1.46	-35429	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2365	-18.84	2.05	12	0.97	-706.00	6499.00	25750	20240125	-48.35	7320	20231031	81.69	25750	-48.35	20240125	11510	15.55	20240118	25750	-48.35	20240125	7320	81.69	20231031	7.66	N	102120	500	88 억	259254	N	N	0	N	N
32	20240528	100755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13380	250	2	1.90	2044581770	153388	48.24	13490	13490	13210	17060	9200	13130	13329.48	1.46	-37861	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2379	-18.95	2.06	12	0.86	-706.00	6499.00	25750	20240125	-48.04	7320	20231031	82.79	25750	-48.04	20240125	11510	16.25	20240118	25750	-48.04	20240125	7320	82.79	20231031	7.66	N	102120	500	88 억	259254	N	N	0	N	N
33	20240528	090756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13360	230	2	1.75	883844120	66020	20.76	13490	13490	13210	17060	9200	13130	13387.52	1.46	-25664	13456	13292	13086	12922	12716	13375	13005	89	3930	500	8400	10	1	17780753	2376	-18.92	2.06	12	0.37	-706.00	6499.00	25750	20240125	-48.12	7320	20231031	82.51	25750	-48.12	20240125	11510	16.07	20240118	25750	-48.12	20240125	7320	82.51	20231031	7.66	N	102120	500	88 억	259254	N	N	0	N	N
34	20240527	160744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13130	10	2	0.08	4021455160	308338	129.03	13120	13250	12880	17050	9190	13120	13042.07	1.06	69949	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2335	-18.60	2.02	12	1.73	-706.00	6499.00	25750	20240125	-49.01	7320	20231031	79.37	25750	-49.01	20240125	11510	14.07	20240118	25750	-49.01	20240125	7320	79.37	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
35	20240527	150756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13050	-70	5	-0.53	3622057660	277856	116.27	13120	13250	12880	17050	9190	13120	13035.74	1.06	72637	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2320	-18.48	2.01	12	1.56	-706.00	6499.00	25750	20240125	-49.32	7320	20231031	78.28	25750	-49.32	20240125	11510	13.38	20240118	25750	-49.32	20240125	7320	78.28	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
36	20240527	140754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12990	-130	5	-0.99	2710777390	208107	87.09	13120	13240	12880	17050	9190	13120	13025.88	1.06	40766	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2310	-18.40	2.00	12	1.17	-706.00	6499.00	25750	20240125	-49.55	7320	20231031	77.46	25750	-49.55	20240125	11510	12.86	20240118	25750	-49.55	20240125	7320	77.46	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
37	20240527	130753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12930	-190	5	-1.45	2451133630	188075	78.70	13120	13240	12880	17050	9190	13120	13032.74	1.06	39881	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2299	-18.31	1.99	12	1.06	-706.00	6499.00	25750	20240125	-49.79	7320	20231031	76.64	25750	-49.79	20240125	11510	12.34	20240118	25750	-49.79	20240125	7320	76.64	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
38	20240527	120754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12910	-210	5	-1.60	2136287800	163769	68.53	13120	13240	12880	17050	9190	13120	13044.52	1.06	31716	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2295	-18.29	1.99	12	0.92	-706.00	6499.00	25750	20240125	-49.86	7320	20231031	76.37	25750	-49.86	20240125	11510	12.16	20240118	25750	-49.86	20240125	7320	76.37	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
39	20240527	110753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12920	-200	5	-1.52	1754268040	134235	56.17	13120	13240	12880	17050	9190	13120	13068.63	1.06	24451	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2297	-18.30	1.99	12	0.75	-706.00	6499.00	25750	20240125	-49.83	7320	20231031	76.50	25750	-49.83	20240125	11510	12.25	20240118	25750	-49.83	20240125	7320	76.50	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
40	20240527	100752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13130	10	2	0.08	953273020	72522	30.35	13120	13240	13010	17050	9190	13120	13144.61	1.06	15261	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2335	-18.60	2.02	12	0.41	-706.00	6499.00	25750	20240125	-49.01	7320	20231031	79.37	25750	-49.01	20240125	11510	14.07	20240118	25750	-49.01	20240125	7320	79.37	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
41	20240527	090752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13200	80	2	0.61	304356840	23188	9.70	13120	13240	13010	17050	9190	13120	13125.62	1.06	3604	13526	13322	13196	12992	12866	13260	12930	89	3930	500	8390	10	1	17780753	2347	-18.70	2.03	12	0.13	-706.00	6499.00	25750	20240125	-48.74	7320	20231031	80.33	25750	-48.74	20240125	11510	14.68	20240118	25750	-48.74	20240125	7320	80.33	20231031	7.71	N	102120	500	88 억	188715	N	N	1	N	N
42	20240524	160712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13120	-380	5	-2.81	3056167880	231975	82.82	13320	13400	13070	17550	9450	13500	13174.29	0.83	39993	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2333	-18.58	2.02	12	1.30	-706.00	6499.00	25750	20240125	-49.05	7320	20231031	79.23	25750	-49.05	20240125	11510	13.99	20240118	25750	-49.05	20240125	7320	79.23	20231031	7.67	N	102120	500	88 억	147600	N	N	1	N	N
43	20240524	150712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13100	-400	5	-2.96	2757822270	209232	74.70	13320	13400	13070	17550	9450	13500	13179.79	0.83	33869	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2329	-18.56	2.02	12	1.18	-706.00	6499.00	25750	20240125	-49.13	7320	20231031	78.96	25750	-49.13	20240125	11510	13.81	20240118	25750	-49.13	20240125	7320	78.96	20231031	7.67	N	102120	500	88 억	147600	N	N	366	N	N
44	20240524	140716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13120	-380	5	-2.81	2150550890	162900	58.16	13320	13400	13100	17550	9450	13500	13200.58	0.83	31647	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2333	-18.58	2.02	12	0.92	-706.00	6499.00	25750	20240125	-49.05	7320	20231031	79.23	25750	-49.05	20240125	11510	13.99	20240118	25750	-49.05	20240125	7320	79.23	20231031	7.67	N	102120	500	88 억	147600	N	N	366	N	N
45	20240524	130712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13130	-370	5	-2.74	1860555460	140815	50.27	13320	13400	13100	17550	9450	13500	13211.56	0.83	25679	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2335	-18.60	2.02	12	0.79	-706.00	6499.00	25750	20240125	-49.01	7320	20231031	79.37	25750	-49.01	20240125	11510	14.07	20240118	25750	-49.01	20240125	7320	79.37	20231031	7.67	N	102120	500	88 억	147600	N	N	366	N	N
46	20240524	120715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13190	-310	5	-2.30	1646599120	124535	44.46	13320	13400	13100	17550	9450	13500	13220.66	0.83	21846	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2345	-18.68	2.03	12	0.70	-706.00	6499.00	25750	20240125	-48.78	7320	20231031	80.19	25750	-48.78	20240125	11510	14.60	20240118	25750	-48.78	20240125	7320	80.19	20231031	7.67	N	102120	500	88 억	147600	N	N	366	N	N
47	20240524	110712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13220	-280	5	-2.07	1480175510	111928	39.96	13320	13400	13100	17550	9450	13500	13222.90	0.83	19769	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2351	-18.73	2.03	12	0.63	-706.00	6499.00	25750	20240125	-48.66	7320	20231031	80.60	25750	-48.66	20240125	11510	14.86	20240118	25750	-48.66	20240125	7320	80.60	20231031	7.67	N	102120	500	88 억	147600	N	N	366	N	N
48	20240524	100717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13270	-230	5	-1.70	1106591400	83665	29.87	13320	13400	13100	17550	9450	13500	13224.52	0.83	14024	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2360	-18.80	2.04	12	0.47	-706.00	6499.00	25750	20240125	-48.47	7320	20231031	81.28	25750	-48.47	20240125	11510	15.29	20240118	25750	-48.47	20240125	7320	81.28	20231031	7.67	N	102120	500	88 억	147600	N	N	366	N	N
49	20240524	090713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13250	-250	5	-1.85	217101470	16325	5.83	13320	13400	13220	17550	9450	13500	13291.19	0.83	-5616	14066	13782	13526	13242	12986	13655	13115	89	4050	500	8640	10	1	17780753	2356	-18.77	2.04	12	0.09	-706.00	6499.00	25750	20240125	-48.54	7320	20231031	81.01	25750	-48.54	20240125	11510	15.12	20240118	25750	-48.54	20240125	7320	81.01	20231031	7.67	N	102120	500	88 억	147600	N	N	366	N	N
50	20240523	160710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13500	-130	5	-0.95	3739237460	276444	125.45	13680	13810	13270	17710	9550	13630	13526.26	0.54	47663	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2400	-19.12	2.08	12	1.55	-706.00	6499.00	25750	20240125	-47.57	7320	20231031	84.43	25750	-47.57	20240125	11510	17.29	20240118	25750	-47.57	20240125	7320	84.43	20231031	7.62	N	102120	500	88 억	96834	N	N	366	N	N
51	20240523	150715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-120	5	-0.88	3494043200	258280	117.20	13680	13810	13270	17710	9550	13630	13528.12	0.54	39872	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2402	-19.14	2.08	12	1.45	-706.00	6499.00	25750	20240125	-47.53	7320	20231031	84.56	25750	-47.53	20240125	11510	17.38	20240118	25750	-47.53	20240125	7320	84.56	20231031	7.62	N	102120	500	88 억	96834	N	N	349	N	N
52	20240523	140716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13630	0	3	0.00	3165640060	234060	106.21	13680	13810	13270	17710	9550	13630	13524.91	0.54	45884	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2424	-19.31	2.10	12	1.32	-706.00	6499.00	25750	20240125	-47.07	7320	20231031	86.20	25750	-47.07	20240125	11510	18.42	20240118	25750	-47.07	20240125	7320	86.20	20231031	7.62	N	102120	500	88 억	96834	N	N	349	N	N
53	20240523	130714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13630	0	3	0.00	2562904450	189987	86.21	13680	13810	13270	17710	9550	13630	13489.89	0.54	48401	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2424	-19.31	2.10	12	1.07	-706.00	6499.00	25750	20240125	-47.07	7320	20231031	86.20	25750	-47.07	20240125	11510	18.42	20240118	25750	-47.07	20240125	7320	86.20	20231031	7.62	N	102120	500	88 억	96834	N	N	349	N	N
54	20240523	120710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13480	-150	5	-1.10	2272584680	168591	76.50	13680	13810	13270	17710	9550	13630	13479.87	0.54	45557	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2397	-19.09	2.07	12	0.95	-706.00	6499.00	25750	20240125	-47.65	7320	20231031	84.15	25750	-47.65	20240125	11510	17.12	20240118	25750	-47.65	20240125	7320	84.15	20231031	7.62	N	102120	500	88 억	96834	N	N	349	N	N
55	20240523	110710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13440	-190	5	-1.39	1883293540	139674	63.38	13680	13810	13270	17710	9550	13630	13483.49	0.54	37936	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2390	-19.04	2.07	12	0.79	-706.00	6499.00	25750	20240125	-47.81	7320	20231031	83.61	25750	-47.81	20240125	11510	16.77	20240118	25750	-47.81	20240125	7320	83.61	20231031	7.62	N	102120	500	88 억	96834	N	N	349	N	N
56	20240523	100712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13490	-140	5	-1.03	1582136690	117309	53.23	13680	13810	13270	17710	9550	13630	13486.92	0.54	35470	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2399	-19.11	2.08	12	0.66	-706.00	6499.00	25750	20240125	-47.61	7320	20231031	84.29	25750	-47.61	20240125	11510	17.20	20240118	25750	-47.61	20240125	7320	84.29	20231031	7.62	N	102120	500	88 억	96834	N	N	349	N	N
57	20240523	090715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13440	-190	5	-1.39	425107450	31132	14.13	13680	13810	13420	17710	9550	13630	13655.00	0.54	2325	14110	13870	13750	13510	13390	13810	13450	89	4080	500	8720	10	1	17780753	2390	-19.04	2.07	12	0.18	-706.00	6499.00	25750	20240125	-47.81	7320	20231031	83.61	25750	-47.81	20240125	11510	16.77	20240118	25750	-47.81	20240125	7320	83.61	20231031	7.62	N	102120	500	88 억	96834	N	N	349	N	N
58	20240522	160704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13630	-340	5	-2.43	2948349240	214656	99.92	13980	13990	13630	18160	9780	13970	13735.33	0.55	-1101	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2424	-19.31	2.10	12	1.21	-706.00	6499.00	25750	20240125	-47.07	7320	20231031	86.20	25750	-47.07	20240125	11510	18.42	20240118	25750	-47.07	20240125	7320	86.20	20231031	7.58	N	102120	500	88 억	97691	N	N	349	N	N
59	20240522	150710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13660	-310	5	-2.22	2717007580	197692	92.02	13980	13990	13630	18160	9780	13970	13743.62	0.55	1032	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2429	-19.35	2.10	12	1.11	-706.00	6499.00	25750	20240125	-46.95	7320	20231031	86.61	25750	-46.95	20240125	11510	18.68	20240118	25750	-46.95	20240125	7320	86.61	20231031	7.58	N	102120	500	88 억	97691	N	N	150	N	N
60	20240522	140711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13700	-270	5	-1.93	2178152530	158251	73.66	13980	13990	13670	18160	9780	13970	13763.89	0.55	8840	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2436	-19.41	2.11	12	0.89	-706.00	6499.00	25750	20240125	-46.80	7320	20231031	87.16	25750	-46.80	20240125	11510	19.03	20240118	25750	-46.80	20240125	7320	87.16	20231031	7.58	N	102120	500	88 억	97691	N	N	150	N	N
61	20240522	130707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13770	-200	5	-1.43	1710730330	124199	57.81	13980	13990	13670	18160	9780	13970	13774.08	0.55	17289	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2448	-19.50	2.12	12	0.70	-706.00	6499.00	25750	20240125	-46.52	7320	20231031	88.11	25750	-46.52	20240125	11510	19.64	20240118	25750	-46.52	20240125	7320	88.11	20231031	7.58	N	102120	500	88 억	97691	N	N	150	N	N
62	20240522	120756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13770	-200	5	-1.43	1532843080	111293	51.81	13980	13990	13670	18160	9780	13970	13773.01	0.55	13446	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2448	-19.50	2.12	12	0.63	-706.00	6499.00	25750	20240125	-46.52	7320	20231031	88.11	25750	-46.52	20240125	11510	19.64	20240118	25750	-46.52	20240125	7320	88.11	20231031	7.58	N	102120	500	88 억	97691	N	N	150	N	N
63	20240522	110711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13760	-210	5	-1.50	1290851320	93700	43.62	13980	13990	13670	18160	9780	13970	13776.39	0.55	13214	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2447	-19.49	2.12	12	0.53	-706.00	6499.00	25750	20240125	-46.56	7320	20231031	87.98	25750	-46.56	20240125	11510	19.55	20240118	25750	-46.56	20240125	7320	87.98	20231031	7.58	N	102120	500	88 억	97691	N	N	150	N	N
64	20240522	100710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13710	-260	5	-1.86	737000780	53563	24.93	13980	13990	13670	18160	9780	13970	13759.45	0.55	-2980	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2438	-19.42	2.11	12	0.30	-706.00	6499.00	25750	20240125	-46.76	7320	20231031	87.30	25750	-46.76	20240125	11510	19.11	20240118	25750	-46.76	20240125	7320	87.30	20231031	7.58	N	102120	500	88 억	97691	N	N	150	N	N
65	20240522	090710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13720	-250	5	-1.79	238829840	17288	8.05	13980	13990	13670	18160	9780	13970	13814.62	0.55	-8306	14483	14226	13983	13726	13483	14105	13605	89	4190	500	8940	10	1	17780753	2440	-19.43	2.11	12	0.10	-706.00	6499.00	25750	20240125	-46.72	7320	20231031	87.43	25750	-46.72	20240125	11510	19.20	20240118	25750	-46.72	20240125	7320	87.43	20231031	7.58	N	102120	500	88 억	97691	N	N	150	N	N
66	20240521	160701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13970	-80	5	-0.57	2949353670	212186	95.41	14060	14240	13740	18260	9840	14050	13899.72	0.48	8817	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2484	-19.79	2.15	12	1.19	-706.00	6499.00	25750	20240125	-45.75	7320	20231031	90.85	25750	-45.75	20240125	11510	21.37	20240118	25750	-45.75	20240125	7320	90.85	20231031	7.49	N	102120	500	88 억	85479	N	N	150	N	N
67	20240521	150708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13940	-110	5	-0.78	2845101130	204723	92.05	14060	14240	13740	18260	9840	14050	13897.31	0.48	6334	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2479	-19.75	2.14	12	1.15	-706.00	6499.00	25750	20240125	-45.86	7320	20231031	90.44	25750	-45.86	20240125	11510	21.11	20240118	25750	-45.86	20240125	7320	90.44	20231031	7.49	N	102120	500	88 억	85479	N	N	0	N	N
68	20240521	140705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13850	-200	5	-1.42	2534806710	182413	82.02	14060	14240	13740	18260	9840	14050	13895.97	0.48	-7891	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2463	-19.62	2.13	12	1.03	-706.00	6499.00	25750	20240125	-46.21	7320	20231031	89.21	25750	-46.21	20240125	11510	20.33	20240118	25750	-46.21	20240125	7320	89.21	20231031	7.49	N	102120	500	88 억	85479	N	N	0	N	N
69	20240521	130706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13770	-280	5	-1.99	2293820440	164953	74.17	14060	14240	13740	18260	9840	14050	13905.89	0.48	-9569	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2448	-19.50	2.12	12	0.93	-706.00	6499.00	25750	20240125	-46.52	7320	20231031	88.11	25750	-46.52	20240125	11510	19.64	20240118	25750	-46.52	20240125	7320	88.11	20231031	7.49	N	102120	500	88 억	85479	N	N	0	N	N
70	20240521	120706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13750	-300	5	-2.14	2173957030	156254	70.26	14060	14240	13740	18260	9840	14050	13912.96	0.48	-10969	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2445	-19.48	2.12	12	0.88	-706.00	6499.00	25750	20240125	-46.60	7320	20231031	87.84	25750	-46.60	20240125	11510	19.46	20240118	25750	-46.60	20240125	7320	87.84	20231031	7.49	N	102120	500	88 억	85479	N	N	0	N	N
71	20240521	110707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13880	-170	5	-1.21	1526550130	109363	49.17	14060	14240	13830	18260	9840	14050	13958.55	0.48	6639	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2468	-19.66	2.14	12	0.62	-706.00	6499.00	25750	20240125	-46.10	7320	20231031	89.62	25750	-46.10	20240125	11510	20.59	20240118	25750	-46.10	20240125	7320	89.62	20231031	7.49	N	102120	500	88 억	85479	N	N	0	N	N
72	20240521	100706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13930	-120	5	-0.85	959262810	68525	30.81	14060	14240	13910	18260	9840	14050	13998.72	0.48	-4059	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2477	-19.73	2.14	12	0.39	-706.00	6499.00	25750	20240125	-45.90	7320	20231031	90.30	25750	-45.90	20240125	11510	21.03	20240118	25750	-45.90	20240125	7320	90.30	20231031	7.49	N	102120	500	88 억	85479	N	N	0	N	N
73	20240521	090702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14010	-40	5	-0.28	271797910	19314	8.68	14060	14240	14000	18260	9840	14050	14072.60	0.48	1350	14250	14150	13970	13870	13690	14200	13920	89	4210	500	8990	10	1	17780753	2491	-19.84	2.16	12	0.11	-706.00	6499.00	25750	20240125	-45.59	7320	20231031	91.39	25750	-45.59	20240125	11510	21.72	20240118	25750	-45.59	20240125	7320	91.39	20231031	7.49	N	102120	500	88 억	85479	N	N	0	N	N
74	20240517	160707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13990	-380	5	-2.64	2764381670	195774	40.75	14500	14500	13990	18680	10060	14370	14120.36	0.58	-42903	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2488	-19.82	2.15	12	1.10	-706.00	6499.00	25750	20240125	-45.67	7320	20231031	91.12	25750	-45.67	20240125	11510	21.55	20240118	25750	-45.67	20240125	7320	91.12	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
75	20240517	150709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13990	-380	5	-2.64	2547291860	180268	37.52	14500	14500	13990	18680	10060	14370	14130.58	0.58	-37220	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2488	-19.82	2.15	12	1.01	-706.00	6499.00	25750	20240125	-45.67	7320	20231031	91.12	25750	-45.67	20240125	11510	21.55	20240118	25750	-45.67	20240125	7320	91.12	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
76	20240517	140703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14010	-360	5	-2.51	2204531670	155795	32.42	14500	14500	14000	18680	10060	14370	14150.21	0.58	-32821	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2491	-19.84	2.16	12	0.88	-706.00	6499.00	25750	20240125	-45.59	7320	20231031	91.39	25750	-45.59	20240125	11510	21.72	20240118	25750	-45.59	20240125	7320	91.39	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
77	20240517	130658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14020	-350	5	-2.44	1963242320	138575	28.84	14500	14500	14020	18680	10060	14370	14167.36	0.58	-29404	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2493	-19.86	2.16	12	0.78	-706.00	6499.00	25750	20240125	-45.55	7320	20231031	91.53	25750	-45.55	20240125	11510	21.81	20240118	25750	-45.55	20240125	7320	91.53	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
78	20240517	120658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14030	-340	5	-2.37	1719229830	121186	25.22	14500	14500	14030	18680	10060	14370	14186.70	0.58	-21571	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2495	-19.87	2.16	12	0.68	-706.00	6499.00	25750	20240125	-45.51	7320	20231031	91.67	25750	-45.51	20240125	11510	21.89	20240118	25750	-45.51	20240125	7320	91.67	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
79	20240517	110659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14070	-300	5	-2.09	1572291690	110729	23.05	14500	14500	14050	18680	10060	14370	14199.46	0.58	-21223	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2502	-19.93	2.16	12	0.62	-706.00	6499.00	25750	20240125	-45.36	7320	20231031	92.21	25750	-45.36	20240125	11510	22.24	20240118	25750	-45.36	20240125	7320	92.21	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
80	20240517	100655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14160	-210	5	-1.46	966727790	67771	14.10	14500	14500	14140	18680	10060	14370	14264.62	0.58	-9488	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2518	-20.06	2.18	12	0.38	-706.00	6499.00	25750	20240125	-45.01	7320	20231031	93.44	25750	-45.01	20240125	11510	23.02	20240118	25750	-45.01	20240125	7320	93.44	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
81	20240517	090659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14270	-100	5	-0.70	348242710	24189	5.03	14500	14500	14170	18680	10060	14370	14396.74	0.58	-4004	15016	14692	14426	14102	13836	14855	14265	89	4310	500	9190	10	1	17780753	2537	-20.21	2.20	12	0.14	-706.00	6499.00	25750	20240125	-44.58	7320	20231031	94.95	25750	-44.58	20240125	11510	23.98	20240118	25750	-44.58	20240125	7320	94.95	20231031	7.56	N	102120	500	88 억	103148	N	N	0	N	N
82	20240516	160654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14370	480	2	3.46	6877362900	477391	153.24	14260	14750	14160	18050	9730	13890	14406.32	0.62	-6110	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2555	-20.35	2.21	12	2.68	-706.00	6499.00	25750	20240125	-44.19	7320	20231031	96.31	25750	-44.19	20240125	11510	24.85	20240118	25750	-44.19	20240125	7320	96.31	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
83	20240516	150653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14350	460	2	3.31	6523008580	452694	145.31	14260	14750	14160	18050	9730	13890	14409.31	0.62	-8920	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2552	-20.33	2.21	12	2.55	-706.00	6499.00	25750	20240125	-44.27	7320	20231031	96.04	25750	-44.27	20240125	11510	24.67	20240118	25750	-44.27	20240125	7320	96.04	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
84	20240516	140658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14260	370	2	2.66	5996278030	415909	133.51	14260	14750	14160	18050	9730	13890	14417.28	0.62	-17980	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2536	-20.20	2.19	12	2.34	-706.00	6499.00	25750	20240125	-44.62	7320	20231031	94.81	25750	-44.62	20240125	11510	23.89	20240118	25750	-44.62	20240125	7320	94.81	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
85	20240516	130654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14250	360	2	2.59	5639608950	390845	125.46	14260	14750	14160	18050	9730	13890	14429.27	0.62	-16993	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2534	-20.18	2.19	12	2.20	-706.00	6499.00	25750	20240125	-44.66	7320	20231031	94.67	25750	-44.66	20240125	11510	23.81	20240118	25750	-44.66	20240125	7320	94.67	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
86	20240516	120652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14340	450	2	3.24	5347301420	370371	118.89	14260	14750	14160	18050	9730	13890	14437.69	0.62	-10851	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2550	-20.31	2.21	12	2.08	-706.00	6499.00	25750	20240125	-44.31	7320	20231031	95.90	25750	-44.31	20240125	11510	24.59	20240118	25750	-44.31	20240125	7320	95.90	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
87	20240516	110651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14370	480	2	3.46	5084042490	352007	112.99	14260	14750	14160	18050	9730	13890	14443.02	0.62	-8226	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2555	-20.35	2.21	12	1.98	-706.00	6499.00	25750	20240125	-44.19	7320	20231031	96.31	25750	-44.19	20240125	11510	24.85	20240118	25750	-44.19	20240125	7320	96.31	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
88	20240516	100652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14440	550	2	3.96	4381787720	303234	97.34	14260	14750	14160	18050	9730	13890	14450.19	0.62	-9098	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2568	-20.45	2.22	12	1.71	-706.00	6499.00	25750	20240125	-43.92	7320	20231031	97.27	25750	-43.92	20240125	11510	25.46	20240118	25750	-43.92	20240125	7320	97.27	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
89	20240516	090654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14420	530	2	3.82	965027670	67392	21.63	14260	14500	14160	18050	9730	13890	14319.62	0.62	-5514	14176	14032	13906	13762	13636	14105	13835	89	4160	500	8880	10	1	17780753	2564	-20.42	2.22	12	0.38	-706.00	6499.00	25750	20240125	-44.00	7320	20231031	96.99	25750	-44.00	20240125	11510	25.28	20240118	25750	-44.00	20240125	7320	96.99	20231031	7.66	N	102120	500	88 억	109790	N	N	0	N	N
90	20240514	160700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13890	-40	5	-0.29	4286006340	308378	100.74	13850	14050	13780	18100	9760	13930	13898.56	0.47	28087	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2470	-19.67	2.14	12	1.73	-706.00	6499.00	25750	20240125	-46.06	7320	20231031	89.75	25750	-46.06	20240125	11510	20.68	20240118	25750	-46.06	20240125	7320	89.75	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
91	20240514	150703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13900	-30	5	-0.22	4051503400	291478	95.22	13850	14050	13780	18100	9760	13930	13899.86	0.47	28975	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2472	-19.69	2.14	12	1.64	-706.00	6499.00	25750	20240125	-46.02	7320	20231031	89.89	25750	-46.02	20240125	11510	20.76	20240118	25750	-46.02	20240125	7320	89.89	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
92	20240514	140701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13930	0	3	0.00	3621527900	260497	85.10	13850	14050	13780	18100	9760	13930	13902.38	0.47	29470	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2477	-19.73	2.14	12	1.47	-706.00	6499.00	25750	20240125	-45.90	7320	20231031	90.30	25750	-45.90	20240125	11510	21.03	20240118	25750	-45.90	20240125	7320	90.30	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
93	20240514	130702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13820	-110	5	-0.79	2704710270	194581	63.57	13850	14050	13780	18100	9760	13930	13900.18	0.47	7380	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2457	-19.58	2.13	12	1.09	-706.00	6499.00	25750	20240125	-46.33	7320	20231031	88.80	25750	-46.33	20240125	11510	20.07	20240118	25750	-46.33	20240125	7320	88.80	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
94	20240514	120700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13880	-50	5	-0.36	2382551800	171293	55.96	13850	14050	13780	18100	9760	13930	13909.22	0.47	5845	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2468	-19.66	2.14	12	0.96	-706.00	6499.00	25750	20240125	-46.10	7320	20231031	89.62	25750	-46.10	20240125	11510	20.59	20240118	25750	-46.10	20240125	7320	89.62	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
95	20240514	110700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13970	40	2	0.29	1989371220	142995	46.71	13850	14050	13780	18100	9760	13930	13912.17	0.47	6314	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2484	-19.79	2.15	12	0.80	-706.00	6499.00	25750	20240125	-45.75	7320	20231031	90.85	25750	-45.75	20240125	11510	21.37	20240118	25750	-45.75	20240125	7320	90.85	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
96	20240514	100658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13960	30	2	0.22	1110228110	79709	26.04	13850	14050	13810	18100	9760	13930	13928.52	0.47	1230	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2482	-19.77	2.15	12	0.45	-706.00	6499.00	25750	20240125	-45.79	7320	20231031	90.71	25750	-45.79	20240125	11510	21.29	20240118	25750	-45.79	20240125	7320	90.71	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
97	20240514	090700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13970	40	2	0.29	306414860	22044	7.20	13850	14050	13810	18100	9760	13930	13900.15	0.47	592	15010	14470	14160	13620	13310	14315	13465	89	4170	500	8910	10	1	17780753	2484	-19.79	2.15	12	0.12	-706.00	6499.00	25750	20240125	-45.75	7320	20231031	90.85	25750	-45.75	20240125	11510	21.37	20240118	25750	-45.75	20240125	7320	90.85	20231031	7.63	N	102120	500	88 억	83147	N	N	0	N	N
98	20240513	160659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13930	-310	5	-2.18	4256030450	302108	64.69	14480	14700	13850	18510	9970	14240	14087.80	0.25	36708	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2477	-19.73	2.14	12	1.70	-706.00	6499.00	25750	20240125	-45.90	7320	20231031	90.30	25750	-45.90	20240125	11510	21.03	20240118	25750	-45.90	20240125	7320	90.30	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
99	20240513	150701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13910	-330	5	-2.32	3939183770	279322	59.81	14480	14700	13850	18510	9970	14240	14102.29	0.25	33813	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2473	-19.70	2.14	12	1.57	-706.00	6499.00	25750	20240125	-45.98	7320	20231031	90.03	25750	-45.98	20240125	11510	20.85	20240118	25750	-45.98	20240125	7320	90.03	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
100	20240513	140700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13900	-340	5	-2.39	3458604420	244696	52.40	14480	14700	13850	18510	9970	14240	14133.96	0.25	24363	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2472	-19.69	2.14	12	1.38	-706.00	6499.00	25750	20240125	-46.02	7320	20231031	89.89	25750	-46.02	20240125	11510	20.76	20240118	25750	-46.02	20240125	7320	89.89	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
101	20240513	130654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13940	-300	5	-2.11	3149886280	222504	47.64	14480	14700	13850	18510	9970	14240	14156.25	0.25	23042	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2479	-19.75	2.14	12	1.25	-706.00	6499.00	25750	20240125	-45.86	7320	20231031	90.44	25750	-45.86	20240125	11510	21.11	20240118	25750	-45.86	20240125	7320	90.44	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
102	20240513	120659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14020	-220	5	-1.54	2681104070	188945	40.46	14480	14700	13850	18510	9970	14240	14189.66	0.25	17391	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2493	-19.86	2.16	12	1.06	-706.00	6499.00	25750	20240125	-45.55	7320	20231031	91.53	25750	-45.55	20240125	11510	21.81	20240118	25750	-45.55	20240125	7320	91.53	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
103	20240513	110658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14000	-240	5	-1.69	2448695040	172394	36.91	14480	14700	13850	18510	9970	14240	14203.90	0.25	13690	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2489	-19.83	2.15	12	0.97	-706.00	6499.00	25750	20240125	-45.63	7320	20231031	91.26	25750	-45.63	20240125	11510	21.63	20240118	25750	-45.63	20240125	7320	91.26	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
104	20240513	100658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14240	0	3	0.00	1415464090	98505	21.09	14480	14700	14180	18510	9970	14240	14370.47	0.25	3138	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2532	-20.17	2.19	12	0.55	-706.00	6499.00	25750	20240125	-44.70	7320	20231031	94.54	25750	-44.70	20240125	11510	23.72	20240118	25750	-44.70	20240125	7320	94.54	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
105	20240513	090700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14370	130	2	0.91	550103880	37882	8.11	14480	14700	14360	18510	9970	14240	14527.25	0.25	3749	15466	14852	14536	13922	13606	14695	13765	89	4270	500	9110	10	1	17780753	2555	-20.35	2.21	12	0.21	-706.00	6499.00	25750	20240125	-44.19	7320	20231031	96.31	25750	-44.19	20240125	11510	24.85	20240118	25750	-44.19	20240125	7320	96.31	20231031	7.74	N	102120	500	88 억	44395	N	N	0	N	N
106	20240510	160638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14240	-730	5	-4.88	6733938170	462832	133.43	15090	15150	14220	19460	10480	14970	14550.11	0.31	-11291	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2532	-20.17	2.19	12	2.60	-706.00	6499.00	25750	20240125	-44.70	7320	20231031	94.54	25750	-44.70	20240125	11510	23.72	20240118	25750	-44.70	20240125	7320	94.54	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
107	20240510	150645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14270	-700	5	-4.68	6054598250	415149	119.68	15090	15150	14240	19460	10480	14970	14584.16	0.31	-10666	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2537	-20.21	2.20	12	2.33	-706.00	6499.00	25750	20240125	-44.58	7320	20231031	94.95	25750	-44.58	20240125	11510	23.98	20240118	25750	-44.58	20240125	7320	94.95	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
108	20240510	140648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14270	-700	5	-4.68	5584632400	382228	110.19	15090	15150	14240	19460	10480	14970	14610.74	0.31	-5717	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2537	-20.21	2.20	12	2.15	-706.00	6499.00	25750	20240125	-44.58	7320	20231031	94.95	25750	-44.58	20240125	11510	23.98	20240118	25750	-44.58	20240125	7320	94.95	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
109	20240510	130641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14270	-700	5	-4.68	4987988570	340492	98.16	15090	15150	14240	19460	10480	14970	14649.36	0.31	-4264	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2537	-20.21	2.20	12	1.91	-706.00	6499.00	25750	20240125	-44.58	7320	20231031	94.95	25750	-44.58	20240125	11510	23.98	20240118	25750	-44.58	20240125	7320	94.95	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
110	20240510	120637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14280	-690	5	-4.61	4555529640	310178	89.42	15090	15150	14250	19460	10480	14970	14686.82	0.31	-3142	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2539	-20.23	2.20	12	1.74	-706.00	6499.00	25750	20240125	-44.54	7320	20231031	95.08	25750	-44.54	20240125	11510	24.07	20240118	25750	-44.54	20240125	7320	95.08	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
111	20240510	110641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14500	-470	5	-3.14	3203524140	216088	62.30	15090	15150	14500	19460	10480	14970	14825.09	0.31	-12657	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2578	-20.54	2.23	12	1.22	-706.00	6499.00	25750	20240125	-43.69	7320	20231031	98.09	25750	-43.69	20240125	11510	25.98	20240118	25750	-43.69	20240125	7320	98.09	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
112	20240510	100641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14900	-70	5	-0.47	1573836300	105094	30.30	15090	15150	14900	19460	10480	14970	14975.51	0.31	-8034	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2649	-21.10	2.29	12	0.59	-706.00	6499.00	25750	20240125	-42.14	7320	20231031	103.55	25750	-42.14	20240125	11510	29.45	20240118	25750	-42.14	20240125	7320	103.55	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
113	20240510	090641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14990	20	2	0.13	230586140	15328	4.42	15090	15150	14980	19460	10480	14970	15043.46	0.31	-1485	15776	15372	15156	14752	14536	15265	14645	89	4490	500	9580	10	1	17780753	2665	-21.23	2.31	12	0.09	-706.00	6499.00	25750	20240125	-41.79	7320	20231031	104.78	25750	-41.79	20240125	11510	30.23	20240118	25750	-41.79	20240125	7320	104.78	20231031	7.71	N	102120	500	88 억	55764	N	N	0	N	N
114	20240509	160653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14970	-470	5	-3.04	5232743680	344046	143.33	15440	15560	14940	20050	10810	15440	15210.08	0.38	-14444	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2662	-21.20	2.30	12	1.93	-706.00	6499.00	25750	20240125	-41.86	7320	20231031	104.51	25750	-41.86	20240125	11510	30.06	20240118	25750	-41.86	20240125	7320	104.51	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
115	20240509	150654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	14990	-450	5	-2.91	4776497650	313584	130.64	15440	15560	14940	20050	10810	15440	15231.95	0.38	-15010	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2665	-21.23	2.31	12	1.76	-706.00	6499.00	25750	20240125	-41.79	7320	20231031	104.78	25750	-41.79	20240125	11510	30.23	20240118	25750	-41.79	20240125	7320	104.78	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
116	20240509	140627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15090	-350	5	-2.27	3594933570	234934	97.87	15440	15560	15090	20050	10810	15440	15301.88	0.38	-8038	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2683	-21.37	2.32	12	1.32	-706.00	6499.00	25750	20240125	-41.40	7320	20231031	106.15	25750	-41.40	20240125	11510	31.10	20240118	25750	-41.40	20240125	7320	106.15	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
117	20240509	130641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15180	-260	5	-1.68	3127390460	204021	85.00	15440	15560	15100	20050	10810	15440	15328.76	0.38	-493	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2699	-21.50	2.34	12	1.15	-706.00	6499.00	25750	20240125	-41.05	7320	20231031	107.38	25750	-41.05	20240125	11510	31.89	20240118	25750	-41.05	20240125	7320	107.38	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
118	20240509	120643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15200	-240	5	-1.55	2569582510	167175	69.65	15440	15560	15150	20050	10810	15440	15370.61	0.38	-1170	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2703	-21.53	2.34	12	0.94	-706.00	6499.00	25750	20240125	-40.97	7320	20231031	107.65	25750	-40.97	20240125	11510	32.06	20240118	25750	-40.97	20240125	7320	107.65	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
119	20240509	110631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15330	-110	5	-0.71	1717862520	111358	46.39	15440	15560	15320	20050	10810	15440	15426.48	0.38	5072	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2726	-21.71	2.36	12	0.63	-706.00	6499.00	25750	20240125	-40.47	7320	20231031	109.43	25750	-40.47	20240125	11510	33.19	20240118	25750	-40.47	20240125	7320	109.43	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
120	20240509	100635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15440	0	3	0.00	1185108370	76707	31.96	15440	15560	15350	20050	10810	15440	15449.81	0.38	5835	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2745	-21.87	2.38	12	0.43	-706.00	6499.00	25750	20240125	-40.04	7320	20231031	110.93	25750	-40.04	20240125	11510	34.14	20240118	25750	-40.04	20240125	7320	110.93	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
121	20240509	090630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15450	10	2	0.06	229277150	14860	6.19	15440	15500	15390	20050	10810	15440	15429.14	0.38	3858	15920	15680	15540	15300	15160	15610	15230	89	4610	500	9880	10	1	17780753	2747	-21.88	2.38	12	0.08	-706.00	6499.00	25750	20240125	-40.00	7320	20231031	111.07	25750	-40.00	20240125	11510	34.23	20240118	25750	-40.00	20240125	7320	111.07	20231031	7.66	N	102120	500	88 억	67308	N	N	97	N	N
122	20240508	160628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15440	-120	5	-0.77	3546206360	228743	74.17	15630	15780	15400	20200	10900	15560	15503.18	0.47	-15796	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2745	-21.87	2.38	12	1.29	-706.00	6499.00	25750	20240125	-40.04	7320	20231031	110.93	25750	-40.04	20240125	11510	34.14	20240118	25750	-40.04	20240125	7320	110.93	20231031	7.63	N	102120	500	88 억	82769	N	N	97	N	N
123	20240508	150633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15440	-120	5	-0.77	3259152190	210145	68.14	15630	15780	15400	20200	10900	15560	15509.04	0.47	-14604	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2745	-21.87	2.38	12	1.18	-706.00	6499.00	25750	20240125	-40.04	7320	20231031	110.93	25750	-40.04	20240125	11510	34.14	20240118	25750	-40.04	20240125	7320	110.93	20231031	7.63	N	102120	500	88 억	82769	N	N	1190	N	N
124	20240508	140626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15410	-150	5	-0.96	2872043720	185063	60.01	15630	15780	15400	20200	10900	15560	15519.25	0.47	-15819	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2740	-21.83	2.37	12	1.04	-706.00	6499.00	25750	20240125	-40.16	7320	20231031	110.52	25750	-40.16	20240125	11510	33.88	20240118	25750	-40.16	20240125	7320	110.52	20231031	7.63	N	102120	500	88 억	82769	N	N	1190	N	N
125	20240508	130623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15410	-150	5	-0.96	2547105270	163970	53.17	15630	15780	15400	20200	10900	15560	15533.96	0.47	-16330	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2740	-21.83	2.37	12	0.92	-706.00	6499.00	25750	20240125	-40.16	7320	20231031	110.52	25750	-40.16	20240125	11510	33.88	20240118	25750	-40.16	20240125	7320	110.52	20231031	7.63	N	102120	500	88 억	82769	N	N	1190	N	N
126	20240508	120626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15430	-130	5	-0.84	2107865790	135474	43.93	15630	15780	15430	20200	10900	15560	15559.19	0.47	-13045	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2744	-21.86	2.37	12	0.76	-706.00	6499.00	25750	20240125	-40.08	7320	20231031	110.79	25750	-40.08	20240125	11510	34.06	20240118	25750	-40.08	20240125	7320	110.79	20231031	7.63	N	102120	500	88 억	82769	N	N	1190	N	N
127	20240508	110703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15500	-60	5	-0.39	1767663790	113474	36.80	15630	15780	15450	20200	10900	15560	15577.71	0.47	-12176	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2756	-21.95	2.38	12	0.64	-706.00	6499.00	25750	20240125	-39.81	7320	20231031	111.75	25750	-39.81	20240125	11510	34.67	20240118	25750	-39.81	20240125	7320	111.75	20231031	7.63	N	102120	500	88 억	82769	N	N	1190	N	N
128	20240508	100632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15480	-80	5	-0.51	1362948120	87339	28.32	15630	15780	15450	20200	10900	15560	15605.32	0.47	-14121	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2752	-21.93	2.38	12	0.49	-706.00	6499.00	25750	20240125	-39.88	7320	20231031	111.48	25750	-39.88	20240125	11510	34.49	20240118	25750	-39.88	20240125	7320	111.48	20231031	7.63	N	102120	500	88 억	82769	N	N	1190	N	N
129	20240508	090634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15620	60	2	0.39	287840430	18437	5.98	15630	15700	15560	20200	10900	15560	15612.40	0.47	-7659	15973	15766	15643	15436	15313	15705	15375	89	4640	500	9950	10	1	17780753	2777	-22.12	2.40	12	0.10	-706.00	6499.00	25750	20240125	-39.34	7320	20231031	113.39	25750	-39.34	20240125	11510	35.71	20240118	25750	-39.34	20240125	7320	113.39	20231031	7.63	N	102120	500	88 억	82769	N	N	1190	N	N
130	20240503	160645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15410	-70	5	-0.45	6731310450	430155	211.00	15540	15960	15400	20100	10840	15480	15649.04	0.44	-7478	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2740	-21.83	2.37	12	2.42	-706.00	6499.00	25750	20240125	-40.16	7320	20231031	110.52	25750	-40.16	20240125	11510	33.88	20240118	25750	-40.16	20240125	7320	110.52	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
131	20240503	150646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15420	-60	5	-0.39	6461352210	412638	202.41	15540	15960	15420	20100	10840	15480	15658.65	0.44	-6063	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2742	-21.84	2.37	12	2.32	-706.00	6499.00	25750	20240125	-40.12	7320	20231031	110.66	25750	-40.12	20240125	11510	33.97	20240118	25750	-40.12	20240125	7320	110.66	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
132	20240503	140645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15490	10	2	0.06	5865295560	374056	183.48	15540	15960	15450	20100	10840	15480	15680.26	0.44	877	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2754	-21.94	2.38	12	2.10	-706.00	6499.00	25750	20240125	-39.84	7320	20231031	111.61	25750	-39.84	20240125	11510	34.58	20240118	25750	-39.84	20240125	7320	111.61	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
133	20240503	130647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15610	130	2	0.84	5206746060	331633	162.67	15540	15960	15450	20100	10840	15480	15700.33	0.44	4346	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2776	-22.11	2.40	12	1.87	-706.00	6499.00	25750	20240125	-39.38	7320	20231031	113.25	25750	-39.38	20240125	11510	35.62	20240118	25750	-39.38	20240125	7320	113.25	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
134	20240503	120643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15680	200	2	1.29	4919894640	313333	153.70	15540	15960	15450	20100	10840	15480	15701.81	0.44	7094	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2788	-22.21	2.41	12	1.76	-706.00	6499.00	25750	20240125	-39.11	7320	20231031	114.21	25750	-39.11	20240125	11510	36.23	20240118	25750	-39.11	20240125	7320	114.21	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
135	20240503	110642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15690	210	2	1.36	4297189220	273612	134.21	15540	15960	15450	20100	10840	15480	15705.41	0.44	4979	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2790	-22.22	2.41	12	1.54	-706.00	6499.00	25750	20240125	-39.07	7320	20231031	114.34	25750	-39.07	20240125	11510	36.32	20240118	25750	-39.07	20240125	7320	114.34	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
136	20240503	100639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15540	60	2	0.39	1413936640	90687	44.48	15540	15770	15450	20100	10840	15480	15591.39	0.44	-6891	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2763	-22.01	2.39	12	0.51	-706.00	6499.00	25750	20240125	-39.65	7320	20231031	112.30	25750	-39.65	20240125	11510	35.01	20240118	25750	-39.65	20240125	7320	112.30	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
137	20240503	090639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15730	250	2	1.61	537042480	34308	16.83	15540	15770	15540	20100	10840	15480	15653.56	0.44	5971	15793	15636	15513	15356	15233	15575	15295	89	4620	500	9900	10	1	17780753	2797	-22.28	2.42	12	0.19	-706.00	6499.00	25750	20240125	-38.91	7320	20231031	114.89	25750	-38.91	20240125	11510	36.66	20240118	25750	-38.91	20240125	7320	114.89	20231031	7.52	N	102120	500	88 억	77933	N	N	0	N	N
138	20240502	160636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15480	-190	5	-1.21	3054670020	197478	67.16	15600	15670	15390	20350	10970	15670	15468.38	0.40	7229	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2752	-21.93	2.38	12	1.11	-706.00	6499.00	25750	20240125	-39.88	7320	20231031	111.48	25750	-39.88	20240125	11510	34.49	20240118	25750	-39.88	20240125	7320	111.48	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N
139	20240502	150639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15440	-230	5	-1.47	2843229990	183801	62.51	15600	15670	15390	20350	10970	15670	15469.06	0.40	6530	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2745	-21.87	2.38	12	1.03	-706.00	6499.00	25750	20240125	-40.04	7320	20231031	110.93	25750	-40.04	20240125	11510	34.14	20240118	25750	-40.04	20240125	7320	110.93	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N
140	20240502	140635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15410	-260	5	-1.66	2509456160	162179	55.15	15600	15670	15390	20350	10970	15670	15473.37	0.40	3137	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2740	-21.83	2.37	12	0.91	-706.00	6499.00	25750	20240125	-40.16	7320	20231031	110.52	25750	-40.16	20240125	11510	33.88	20240118	25750	-40.16	20240125	7320	110.52	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N
141	20240502	130634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15450	-220	5	-1.40	2135885570	137950	46.91	15600	15670	15390	20350	10970	15670	15483.03	0.40	3032	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2747	-21.88	2.38	12	0.78	-706.00	6499.00	25750	20240125	-40.00	7320	20231031	111.07	25750	-40.00	20240125	11510	34.23	20240118	25750	-40.00	20240125	7320	111.07	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N
142	20240502	120632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15450	-220	5	-1.40	1903471680	122895	41.79	15600	15670	15390	20350	10970	15670	15488.59	0.40	2161	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2747	-21.88	2.38	12	0.69	-706.00	6499.00	25750	20240125	-40.00	7320	20231031	111.07	25750	-40.00	20240125	11510	34.23	20240118	25750	-40.00	20240125	7320	111.07	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N
143	20240502	110632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15460	-210	5	-1.34	1746347050	112733	38.34	15600	15670	15390	20350	10970	15670	15490.99	0.40	1248	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2749	-21.90	2.38	12	0.63	-706.00	6499.00	25750	20240125	-39.96	7320	20231031	111.20	25750	-39.96	20240125	11510	34.32	20240118	25750	-39.96	20240125	7320	111.20	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N
144	20240502	100630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15540	-130	5	-0.83	1477092250	95353	32.43	15600	15670	15390	20350	10970	15670	15490.77	0.40	155	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2763	-22.01	2.39	12	0.54	-706.00	6499.00	25750	20240125	-39.65	7320	20231031	112.30	25750	-39.65	20240125	11510	35.01	20240118	25750	-39.65	20240125	7320	112.30	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N
145	20240502	090631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15650	-20	5	-0.13	283558040	18184	6.18	15600	15670	15540	20350	10970	15670	15593.80	0.40	998	16156	15912	15766	15522	15376	15840	15450	89	4680	500	10020	10	1	17780753	2783	-22.17	2.41	12	0.10	-706.00	6499.00	25750	20240125	-39.22	7320	20231031	113.80	25750	-39.22	20240125	11510	35.97	20240118	25750	-39.22	20240125	7320	113.80	20231031	7.40	N	102120	500	88 억	70720	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History