KissMeData/143540/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 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	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	6	2	0.67	86324769	95353	50.82	895	919	895	1164	628	896	905.32	0.90	-16703	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	402	-3.12	1.32	12	0.21	-289.00	683.00	1501	20230613	-39.91	785	20231024	14.90	1399	-35.53	20240404	820	10.00	20240419	1501	-39.91	20230613	785	14.90	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
3	20240531	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	7	2	0.78	80154201	88563	47.20	895	919	895	1164	628	896	905.05	0.90	-16794	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	403	-3.12	1.32	12	0.20	-289.00	683.00	1501	20230613	-39.84	785	20231024	15.03	1399	-35.45	20240404	820	10.12	20240419	1501	-39.84	20230613	785	15.03	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
4	20240531	140906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	7	2	0.78	60741678	67035	35.73	895	919	895	1164	628	896	906.12	0.90	-11943	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	403	-3.12	1.32	12	0.15	-289.00	683.00	1501	20230613	-39.84	785	20231024	15.03	1399	-35.45	20240404	820	10.12	20240419	1501	-39.84	20230613	785	15.03	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
5	20240531	130910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	6	2	0.67	55309868	61013	32.52	895	919	895	1164	628	896	906.53	0.90	-11956	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	402	-3.12	1.32	12	0.14	-289.00	683.00	1501	20230613	-39.91	785	20231024	14.90	1399	-35.53	20240404	820	10.00	20240419	1501	-39.91	20230613	785	14.90	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
6	20240531	120915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	13	2	1.45	41998287	46307	24.68	895	919	895	1164	628	896	906.95	0.90	-10741	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	405	-3.15	1.33	12	0.10	-289.00	683.00	1501	20230613	-39.44	785	20231024	15.80	1399	-35.03	20240404	820	10.85	20240419	1501	-39.44	20230613	785	15.80	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
7	20240531	110910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	16	2	1.79	39763187	43837	23.37	895	919	895	1164	628	896	907.07	0.90	-11456	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	407	-3.16	1.34	12	0.10	-289.00	683.00	1501	20230613	-39.24	785	20231024	16.18	1399	-34.81	20240404	820	11.22	20240419	1501	-39.24	20230613	785	16.18	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
8	20240531	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	14	2	1.56	28416023	31353	16.71	895	919	895	1164	628	896	906.33	0.90	-7908	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	406	-3.15	1.33	12	0.07	-289.00	683.00	1501	20230613	-39.37	785	20231024	15.92	1399	-34.95	20240404	820	10.98	20240419	1501	-39.37	20230613	785	15.92	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
9	20240531	090909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	919	23	2	2.57	10547856	11751	6.26	895	919	895	1164	628	896	897.61	0.90	4582	930	912	896	878	862	905	871	223	268	500	620	1	1	44599895	410	-3.18	1.35	12	0.03	-289.00	683.00	1501	20230613	-38.77	785	20231024	17.07	1399	-34.31	20240404	820	12.07	20240419	1501	-38.77	20230613	785	17.07	20231024	0.54	N	143540	500	222 억	403511	N	N	N	N
10	20240530	160904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-18	5	-1.97	165450638	183345	82.39	905	914	880	1188	640	914	902.42	0.89	-5909	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	400	-3.10	1.31	12	0.41	-289.00	683.00	1501	20230613	-40.31	785	20231024	14.14	1399	-35.95	20240404	820	9.27	20240419	1501	-40.31	20230613	785	14.14	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
11	20240530	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-11	5	-1.20	133878722	148246	66.62	905	914	880	1188	640	914	903.08	0.89	-3047	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	403	-3.12	1.32	12	0.33	-289.00	683.00	1501	20230613	-39.84	785	20231024	15.03	1399	-35.45	20240404	820	10.12	20240419	1501	-39.84	20230613	785	15.03	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
12	20240530	140904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-10	5	-1.09	119256486	132032	59.33	905	914	880	1188	640	914	903.24	0.89	-3416	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	403	-3.13	1.32	12	0.30	-289.00	683.00	1501	20230613	-39.77	785	20231024	15.16	1399	-35.38	20240404	820	10.24	20240419	1501	-39.77	20230613	785	15.16	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
13	20240530	130906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	-2	5	-0.22	101790650	112818	50.70	905	914	880	1188	640	914	902.26	0.89	8917	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	407	-3.16	1.34	12	0.25	-289.00	683.00	1501	20230613	-39.24	785	20231024	16.18	1399	-34.81	20240404	820	11.22	20240419	1501	-39.24	20230613	785	16.18	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
14	20240530	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	-8	5	-0.88	91633587	101641	45.67	905	914	880	1188	640	914	901.54	0.89	8600	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	404	-3.13	1.33	12	0.23	-289.00	683.00	1501	20230613	-39.64	785	20231024	15.41	1399	-35.24	20240404	820	10.49	20240419	1501	-39.64	20230613	785	15.41	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
15	20240530	110905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-10	5	-1.09	61327171	68116	30.61	905	914	880	1188	640	914	900.33	0.89	3036	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	403	-3.13	1.32	12	0.15	-289.00	683.00	1501	20230613	-39.77	785	20231024	15.16	1399	-35.38	20240404	820	10.24	20240419	1501	-39.77	20230613	785	15.16	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
16	20240530	100905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-11	5	-1.20	57766449	64173	28.84	905	914	880	1188	640	914	900.17	0.89	2437	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	403	-3.12	1.32	12	0.14	-289.00	683.00	1501	20230613	-39.84	785	20231024	15.03	1399	-35.45	20240404	820	10.12	20240419	1501	-39.84	20230613	785	15.03	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
17	20240530	090905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-14	5	-1.53	24864115	27660	12.43	905	905	880	1188	640	914	898.92	0.89	3873	945	929	921	905	897	925	901	223	274	500	630	1	1	44599895	401	-3.11	1.32	12	0.06	-289.00	683.00	1501	20230613	-40.04	785	20231024	14.65	1399	-35.67	20240404	820	9.76	20240419	1501	-40.04	20230613	785	14.65	20231024	0.55	N	143540	500	222 억	398091	N	N	N	N
18	20240529	160858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	-22	5	-2.35	202848075	219951	117.99	928	937	913	1216	656	936	922.26	0.94	-17009	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	408	-3.16	1.34	12	0.49	-289.00	683.00	1501	20230613	-39.11	785	20231024	16.43	1399	-34.67	20240404	820	11.46	20240419	1501	-39.11	20230613	785	16.43	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
19	20240529	150857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	919	-17	5	-1.82	186383644	201952	108.34	928	937	913	1216	656	936	922.91	0.94	-10534	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	410	-3.18	1.35	12	0.45	-289.00	683.00	1501	20230613	-38.77	785	20231024	17.07	1399	-34.31	20240404	820	12.07	20240419	1501	-38.77	20230613	785	17.07	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
20	20240529	140857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	-16	5	-1.71	144485613	156268	83.83	928	937	918	1216	656	936	924.60	0.94	-4134	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	410	-3.18	1.35	12	0.35	-289.00	683.00	1501	20230613	-38.71	785	20231024	17.20	1399	-34.24	20240404	820	12.20	20240419	1501	-38.71	20230613	785	17.20	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
21	20240529	130900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	-8	5	-0.85	115537917	124830	66.97	928	937	920	1216	656	936	925.56	0.94	4757	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	414	-3.21	1.36	12	0.28	-289.00	683.00	1501	20230613	-38.17	785	20231024	18.22	1399	-33.67	20240404	820	13.17	20240419	1501	-38.17	20230613	785	18.22	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
22	20240529	120902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-11	5	-1.18	89533756	96653	51.85	928	937	922	1216	656	936	926.34	0.94	6165	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	413	-3.20	1.35	12	0.22	-289.00	683.00	1501	20230613	-38.37	785	20231024	17.83	1399	-33.88	20240404	820	12.80	20240419	1501	-38.37	20230613	785	17.83	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
23	20240529	110900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	-7	5	-0.75	66389918	71590	38.40	928	937	922	1216	656	936	927.36	0.94	2149	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	414	-3.21	1.36	12	0.16	-289.00	683.00	1501	20230613	-38.11	785	20231024	18.34	1399	-33.60	20240404	820	13.29	20240419	1501	-38.11	20230613	785	18.34	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
24	20240529	100857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-1	5	-0.11	55182360	59564	31.95	928	936	922	1216	656	936	926.44	0.94	1134	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	417	-3.24	1.37	12	0.13	-289.00	683.00	1501	20230613	-37.71	785	20231024	19.11	1399	-33.17	20240404	820	14.02	20240419	1501	-37.71	20230613	785	19.11	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
25	20240529	090854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	-8	5	-0.85	1776705	1914	1.03	928	936	928	1216	656	936	928.27	0.94	301	961	948	932	919	903	955	926	223	280	500	650	1	1	44599895	414	-3.21	1.36	12	0.00	-289.00	683.00	1501	20230613	-38.17	785	20231024	18.22	1399	-33.67	20240404	820	13.17	20240419	1501	-38.17	20230613	785	18.22	20231024	0.54	N	143540	500	222 억	421355	N	N	N	N
26	20240528	160852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	11	2	1.19	172381327	185309	92.80	920	945	916	1202	648	925	930.23	0.89	21252	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	417	-3.24	1.37	12	0.42	-289.00	683.00	1501	20230613	-37.64	785	20231024	19.24	1399	-33.10	20240404	820	14.15	20240419	1501	-37.64	20230613	785	19.24	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
27	20240528	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	11	2	1.19	166311645	178821	89.55	920	945	916	1202	648	925	930.05	0.89	21259	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	417	-3.24	1.37	12	0.40	-289.00	683.00	1501	20230613	-37.64	785	20231024	19.24	1399	-33.10	20240404	820	14.15	20240419	1501	-37.64	20230613	785	19.24	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
28	20240528	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	10	2	1.08	148767261	160035	80.14	920	945	916	1202	648	925	929.59	0.89	23175	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	417	-3.24	1.37	12	0.36	-289.00	683.00	1501	20230613	-37.71	785	20231024	19.11	1399	-33.17	20240404	820	14.02	20240419	1501	-37.71	20230613	785	19.11	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
29	20240528	130852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	5	2	0.54	120049540	129376	64.79	920	945	916	1202	648	925	927.91	0.89	22115	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	415	-3.22	1.36	12	0.29	-289.00	683.00	1501	20230613	-38.04	785	20231024	18.47	1399	-33.52	20240404	820	13.41	20240419	1501	-38.04	20230613	785	18.47	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
30	20240528	120852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	0	3	0.00	107991107	116351	58.27	920	945	916	1202	648	925	928.15	0.89	20459	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	413	-3.20	1.35	12	0.26	-289.00	683.00	1501	20230613	-38.37	785	20231024	17.83	1399	-33.88	20240404	820	12.80	20240419	1501	-38.37	20230613	785	17.83	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
31	20240528	110837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	0	3	0.00	91041537	98048	49.10	920	945	916	1202	648	925	928.54	0.89	18425	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	413	-3.20	1.35	12	0.22	-289.00	683.00	1501	20230613	-38.37	785	20231024	17.83	1399	-33.88	20240404	820	12.80	20240419	1501	-38.37	20230613	785	17.83	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
32	20240528	100853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	1	2	0.11	73624160	79333	39.73	920	945	916	1202	648	925	928.04	0.89	19269	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	413	-3.20	1.36	12	0.18	-289.00	683.00	1501	20230613	-38.31	785	20231024	17.96	1399	-33.81	20240404	820	12.93	20240419	1501	-38.31	20230613	785	17.96	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
33	20240528	090855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	939	14	2	1.51	28869610	31294	15.67	920	939	916	1202	648	925	922.53	0.89	16765	939	932	922	915	905	927	910	223	277	500	640	1	1	44599895	419	-3.25	1.37	12	0.07	-289.00	683.00	1501	20230613	-37.44	785	20231024	19.62	1399	-32.88	20240404	820	14.51	20240419	1501	-37.44	20230613	785	19.62	20231024	0.52	N	143540	500	222 억	398737	N	N	N	N
34	20240527	160841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-2	5	-0.22	177782801	193449	62.78	929	929	912	1205	649	927	918.99	0.83	28605	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	413	-3.20	1.35	12	0.43	-289.00	683.00	1501	20230613	-38.37	785	20231024	17.83	1399	-33.88	20240404	820	12.80	20240419	1501	-38.37	20230613	785	17.83	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
35	20240527	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-2	5	-0.22	170795282	185873	60.32	929	929	912	1205	649	927	918.88	0.83	27843	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	413	-3.20	1.35	12	0.42	-289.00	683.00	1501	20230613	-38.37	785	20231024	17.83	1399	-33.88	20240404	820	12.80	20240419	1501	-38.37	20230613	785	17.83	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
36	20240527	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	-7	5	-0.76	137689480	149902	48.64	929	929	912	1205	649	927	918.53	0.83	13696	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	410	-3.18	1.35	12	0.34	-289.00	683.00	1501	20230613	-38.71	785	20231024	17.20	1399	-34.24	20240404	820	12.20	20240419	1501	-38.71	20230613	785	17.20	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
37	20240527	130851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	-7	5	-0.76	128776294	140206	45.50	929	929	912	1205	649	927	918.48	0.83	15665	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	410	-3.18	1.35	12	0.31	-289.00	683.00	1501	20230613	-38.71	785	20231024	17.20	1399	-34.24	20240404	820	12.20	20240419	1501	-38.71	20230613	785	17.20	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
38	20240527	120852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	-7	5	-0.76	122792803	133685	43.38	929	929	912	1205	649	927	918.52	0.83	17938	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	410	-3.18	1.35	12	0.30	-289.00	683.00	1501	20230613	-38.71	785	20231024	17.20	1399	-34.24	20240404	820	12.20	20240419	1501	-38.71	20230613	785	17.20	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
39	20240527	110851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-10	5	-1.08	84628320	92020	29.86	929	929	916	1205	649	927	919.67	0.83	26420	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	409	-3.17	1.34	12	0.21	-289.00	683.00	1501	20230613	-38.91	785	20231024	16.82	1399	-34.45	20240404	820	11.83	20240419	1501	-38.91	20230613	785	16.82	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
40	20240527	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	927	0	3	0.00	61156837	66486	21.58	929	929	916	1205	649	927	919.85	0.83	23980	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	413	-3.21	1.36	12	0.15	-289.00	683.00	1501	20230613	-38.24	785	20231024	18.09	1399	-33.74	20240404	820	13.05	20240419	1501	-38.24	20230613	785	18.09	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
41	20240527	090850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	919	-8	5	-0.86	34561364	37596	12.20	929	929	916	1205	649	927	919.28	0.83	22563	954	940	928	914	902	934	908	223	278	500	640	1	1	44599895	410	-3.18	1.35	12	0.08	-289.00	683.00	1501	20230613	-38.77	785	20231024	17.07	1399	-34.31	20240404	820	12.07	20240419	1501	-38.77	20230613	785	17.07	20231024	0.62	N	143540	500	222 억	368503	N	N	N	N
42	20240524	160804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	927	-22	5	-2.32	279408987	302014	38.58	942	942	916	1233	665	949	925.15	0.82	53	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	413	-3.21	1.36	12	0.68	-289.00	683.00	1501	20230613	-38.24	785	20231024	18.09	1399	-33.74	20240404	820	13.05	20240419	1501	-38.24	20230613	785	18.09	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
43	20240524	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	924	-25	5	-2.63	258171277	279063	35.65	942	942	916	1233	665	949	925.14	0.82	523	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	412	-3.20	1.35	12	0.63	-289.00	683.00	1501	20230613	-38.44	785	20231024	17.71	1399	-33.95	20240404	820	12.68	20240419	1501	-38.44	20230613	785	17.71	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
44	20240524	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	-16	5	-1.69	233903905	252825	32.29	942	942	916	1233	665	949	925.16	0.82	4675	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	416	-3.23	1.37	12	0.57	-289.00	683.00	1501	20230613	-37.84	785	20231024	18.85	1399	-33.31	20240404	820	13.78	20240419	1501	-37.84	20230613	785	18.85	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
45	20240524	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	-23	5	-2.42	207159546	223895	28.60	942	942	916	1233	665	949	925.25	0.82	6074	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	413	-3.20	1.36	12	0.50	-289.00	683.00	1501	20230613	-38.31	785	20231024	17.96	1399	-33.81	20240404	820	12.93	20240419	1501	-38.31	20230613	785	17.96	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
46	20240524	120807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-19	5	-2.00	183472515	198398	25.34	942	942	916	1233	665	949	924.77	0.82	10044	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	415	-3.22	1.36	12	0.44	-289.00	683.00	1501	20230613	-38.04	785	20231024	18.47	1399	-33.52	20240404	820	13.41	20240419	1501	-38.04	20230613	785	18.47	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
47	20240524	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-26	5	-2.74	161503157	174664	22.31	942	942	916	1233	665	949	924.65	0.82	12798	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	412	-3.19	1.35	12	0.39	-289.00	683.00	1501	20230613	-38.51	785	20231024	17.58	1399	-34.02	20240404	820	12.56	20240419	1501	-38.51	20230613	785	17.58	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
48	20240524	100810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	924	-25	5	-2.63	137746512	148982	19.03	942	942	916	1233	665	949	924.58	0.82	17269	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	412	-3.20	1.35	12	0.33	-289.00	683.00	1501	20230613	-38.44	785	20231024	17.71	1399	-33.95	20240404	820	12.68	20240419	1501	-38.44	20230613	785	17.71	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
49	20240524	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-24	5	-2.53	23770196	25578	3.27	942	942	925	1233	665	949	929.32	0.82	2132	1031	990	949	908	867	1010	928	223	284	500	660	1	1	44599895	413	-3.20	1.35	12	0.06	-289.00	683.00	1501	20230613	-38.37	785	20231024	17.83	1399	-33.88	20240404	820	12.80	20240419	1501	-38.37	20230613	785	17.83	20231024	0.59	N	143540	500	222 억	367949	N	N	N	N
50	20240523	160803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	949	23	2	2.48	734393068	778566	100.86	938	990	908	1203	649	926	943.24	0.77	16879	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	423	-3.28	1.39	12	1.75	-289.00	683.00	1501	20230613	-36.78	785	20231024	20.89	1399	-32.17	20240404	820	15.73	20240419	1501	-36.78	20230613	785	20.89	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
51	20240523	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	19	2	2.05	714698050	757678	98.15	938	990	908	1203	649	926	943.27	0.77	17229	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	421	-3.27	1.38	12	1.70	-289.00	683.00	1501	20230613	-37.04	785	20231024	20.38	1399	-32.45	20240404	820	15.24	20240419	1501	-37.04	20230613	785	20.38	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
52	20240523	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	17	2	1.84	666751713	706672	91.55	938	990	908	1203	649	926	943.51	0.77	18618	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	421	-3.26	1.38	12	1.58	-289.00	683.00	1501	20230613	-37.18	785	20231024	20.13	1399	-32.59	20240404	820	15.00	20240419	1501	-37.18	20230613	785	20.13	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
53	20240523	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	956	30	2	3.24	579366233	614333	79.58	938	990	908	1203	649	926	943.08	0.77	3122	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	426	-3.31	1.40	12	1.38	-289.00	683.00	1501	20230613	-36.31	785	20231024	21.78	1399	-31.67	20240404	820	16.59	20240419	1501	-36.31	20230613	785	21.78	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
54	20240523	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	9	2	0.97	248795417	269420	34.90	938	938	908	1203	649	926	923.45	0.77	27413	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	417	-3.24	1.37	12	0.60	-289.00	683.00	1501	20230613	-37.71	785	20231024	19.11	1399	-33.17	20240404	820	14.02	20240419	1501	-37.71	20230613	785	19.11	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
55	20240523	110801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	934	8	2	0.86	205522104	222844	28.87	938	938	908	1203	649	926	922.27	0.77	19587	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	417	-3.23	1.37	12	0.50	-289.00	683.00	1501	20230613	-37.77	785	20231024	18.98	1399	-33.24	20240404	820	13.90	20240419	1501	-37.77	20230613	785	18.98	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
56	20240523	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	3	2	0.32	160451891	174496	22.61	938	938	908	1203	649	926	919.52	0.77	26726	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	414	-3.21	1.36	12	0.39	-289.00	683.00	1501	20230613	-38.11	785	20231024	18.34	1399	-33.60	20240404	820	13.29	20240419	1501	-38.11	20230613	785	18.34	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
57	20240523	090807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	0	3	0.00	35606497	38434	4.98	938	938	919	1203	649	926	926.43	0.77	357	982	954	940	912	898	947	905	223	277	500	640	1	1	44599895	413	-3.20	1.36	12	0.09	-289.00	683.00	1501	20230613	-38.31	785	20231024	17.96	1399	-33.81	20240404	820	12.93	20240419	1501	-38.31	20230613	785	17.96	20231024	0.65	N	143540	500	222 억	343113	N	N	N	N
58	20240522	160756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	-37	5	-3.84	722892579	763342	39.71	958	968	926	1251	675	963	947.04	1.11	-179967	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	413	-3.20	1.36	12	1.71	-289.00	683.00	1501	20230613	-38.31	785	20231024	17.96	1399	-33.81	20240404	820	12.93	20240419	1501	-38.31	20230613	785	17.96	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
59	20240522	150802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	931	-32	5	-3.32	672710980	709286	36.90	958	968	930	1251	675	963	948.41	1.11	-179595	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	415	-3.22	1.36	12	1.59	-289.00	683.00	1501	20230613	-37.97	785	20231024	18.60	1399	-33.45	20240404	820	13.54	20240419	1501	-37.97	20230613	785	18.60	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
60	20240522	140802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	934	-29	5	-3.01	602197651	633797	32.97	958	968	933	1251	675	963	950.12	1.11	-171381	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	417	-3.23	1.37	12	1.42	-289.00	683.00	1501	20230613	-37.77	785	20231024	18.98	1399	-33.24	20240404	820	13.90	20240419	1501	-37.77	20230613	785	18.98	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
61	20240522	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	-19	5	-1.97	502275808	527413	27.44	958	968	938	1251	675	963	952.32	1.11	-108026	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	421	-3.27	1.38	12	1.18	-289.00	683.00	1501	20230613	-37.11	785	20231024	20.25	1399	-32.52	20240404	820	15.12	20240419	1501	-37.11	20230613	785	20.25	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
62	20240522	120856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	-15	5	-1.56	383178087	401074	20.87	958	968	947	1251	675	963	955.36	1.11	-86209	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	423	-3.28	1.39	12	0.90	-289.00	683.00	1501	20230613	-36.84	785	20231024	20.76	1399	-32.24	20240404	820	15.61	20240419	1501	-36.84	20230613	785	20.76	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
63	20240522	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	956	-7	5	-0.73	304382457	318274	16.56	958	968	949	1251	675	963	956.33	1.11	-52963	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	426	-3.31	1.40	12	0.71	-289.00	683.00	1501	20230613	-36.31	785	20231024	21.78	1399	-31.67	20240404	820	16.59	20240419	1501	-36.31	20230613	785	21.78	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
64	20240522	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	-9	5	-0.93	237279852	247840	12.89	958	968	949	1251	675	963	957.37	1.11	-53757	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	425	-3.30	1.40	12	0.56	-289.00	683.00	1501	20230613	-36.44	785	20231024	21.53	1399	-31.81	20240404	820	16.34	20240419	1501	-36.44	20230613	785	21.53	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
65	20240522	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	-9	5	-0.93	97865839	102382	5.33	958	968	949	1251	675	963	955.81	1.11	-2533	1042	1002	975	935	908	989	922	223	288	500	670	1	1	44599895	425	-3.30	1.40	12	0.23	-289.00	683.00	1501	20230613	-36.44	785	20231024	21.53	1399	-31.81	20240404	820	16.34	20240419	1501	-36.44	20230613	785	21.53	20231024	0.54	N	143540	500	222 억	494856	N	N	N	N
66	20240521	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	963	-45	5	-4.46	1846016994	1902929	12.96	1010	1015	948	1310	706	1008	970.11	0.83	145637	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	429	-3.33	1.41	12	4.27	-289.00	683.00	1501	20230613	-35.84	785	20231024	22.68	1399	-31.17	20240404	820	17.44	20240419	1501	-35.84	20230613	785	22.68	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
67	20240521	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	962	-46	5	-4.56	1793941321	1848655	12.59	1010	1015	948	1310	706	1008	970.39	0.83	151676	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	429	-3.33	1.41	12	4.14	-289.00	683.00	1501	20230613	-35.91	785	20231024	22.55	1399	-31.24	20240404	820	17.32	20240419	1501	-35.91	20230613	785	22.55	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
68	20240521	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	964	-44	5	-4.37	1641724256	1689331	11.51	1010	1015	950	1310	706	1008	971.80	0.83	160563	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	430	-3.34	1.41	12	3.79	-289.00	683.00	1501	20230613	-35.78	785	20231024	22.80	1399	-31.09	20240404	820	17.56	20240419	1501	-35.78	20230613	785	22.80	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
69	20240521	130757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	965	-43	5	-4.27	1526983955	1570713	10.70	1010	1015	950	1310	706	1008	972.14	0.83	194568	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	430	-3.34	1.41	12	3.52	-289.00	683.00	1501	20230613	-35.71	785	20231024	22.93	1399	-31.02	20240404	820	17.68	20240419	1501	-35.71	20230613	785	22.93	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
70	20240521	120758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	965	-43	5	-4.27	1446041087	1486804	10.13	1010	1015	950	1310	706	1008	972.57	0.83	198997	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	430	-3.34	1.41	12	3.33	-289.00	683.00	1501	20230613	-35.71	785	20231024	22.93	1399	-31.02	20240404	820	17.68	20240419	1501	-35.71	20230613	785	22.93	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
71	20240521	110757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	-40	5	-3.97	1331258567	1368371	9.32	1010	1015	950	1310	706	1008	972.86	0.83	201697	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	432	-3.35	1.42	12	3.07	-289.00	683.00	1501	20230613	-35.51	785	20231024	23.31	1399	-30.81	20240404	820	18.05	20240419	1501	-35.51	20230613	785	23.31	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
72	20240521	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	962	-46	5	-4.56	1017015579	1039538	7.08	1010	1015	960	1310	706	1008	978.31	0.83	127259	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	429	-3.33	1.41	12	2.33	-289.00	683.00	1501	20230613	-35.91	785	20231024	22.55	1399	-31.24	20240404	820	17.32	20240419	1501	-35.91	20230613	785	22.55	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
73	20240521	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	979	-29	5	-2.88	368902083	372482	2.54	1010	1015	974	1310	706	1008	990.36	0.83	28923	1262	1134	1002	874	742	1199	939	223	302	500	700	1	1	44599895	437	-3.39	1.43	12	0.84	-289.00	683.00	1501	20230613	-34.78	785	20231024	24.71	1399	-30.02	20240404	820	19.39	20240419	1501	-34.78	20230613	785	24.71	20231024	0.48	N	143540	500	222 억	369745	N	N	N	N
74	20240517	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-33	5	-3.63	383653371	431351	65.69	929	929	866	1183	637	910	889.40	0.99	11670	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	391	-3.03	1.28	12	0.97	-289.00	683.00	1501	20230613	-41.57	785	20231024	11.72	1399	-37.31	20240404	820	6.95	20240419	1501	-41.57	20230613	785	11.72	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
75	20240517	150802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-28	5	-3.08	374596419	421042	64.12	929	929	866	1183	637	910	889.66	0.99	12420	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	393	-3.05	1.29	12	0.94	-289.00	683.00	1501	20230613	-41.24	785	20231024	12.36	1399	-36.95	20240404	820	7.56	20240419	1501	-41.24	20230613	785	12.36	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
76	20240517	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	-21	5	-2.31	299932476	335825	51.14	929	929	878	1183	637	910	893.09	0.99	-8953	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	396	-3.08	1.30	12	0.75	-289.00	683.00	1501	20230613	-40.77	785	20231024	13.25	1399	-36.45	20240404	820	8.41	20240419	1501	-40.77	20230613	785	13.25	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
77	20240517	130748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-16	5	-1.76	253311606	283264	43.14	929	929	878	1183	637	910	894.23	0.99	-14737	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	399	-3.09	1.31	12	0.64	-289.00	683.00	1501	20230613	-40.44	785	20231024	13.89	1399	-36.10	20240404	820	9.02	20240419	1501	-40.44	20230613	785	13.89	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
78	20240517	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	-17	5	-1.87	235780466	263593	40.14	929	929	878	1183	637	910	894.45	0.99	-14080	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	398	-3.09	1.31	12	0.59	-289.00	683.00	1501	20230613	-40.51	785	20231024	13.76	1399	-36.17	20240404	820	8.90	20240419	1501	-40.51	20230613	785	13.76	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
79	20240517	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	-24	5	-2.64	219945998	245790	37.43	929	929	878	1183	637	910	894.82	0.99	-8542	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	395	-3.07	1.30	12	0.55	-289.00	683.00	1501	20230613	-40.97	785	20231024	12.87	1399	-36.67	20240404	820	8.05	20240419	1501	-40.97	20230613	785	12.87	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
80	20240517	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	-13	5	-1.43	119529919	132081	20.11	929	929	888	1183	637	910	904.95	0.99	-15836	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	400	-3.10	1.31	12	0.30	-289.00	683.00	1501	20230613	-40.24	785	20231024	14.27	1399	-35.88	20240404	820	9.39	20240419	1501	-40.24	20230613	785	14.27	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
81	20240517	090750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	0	3	0.00	10858188	11821	1.80	929	929	905	1183	637	910	918.97	0.99	-320	972	941	923	892	874	932	883	223	273	500	630	1	1	44599895	406	-3.15	1.33	12	0.03	-289.00	683.00	1501	20230613	-39.37	785	20231024	15.92	1399	-34.95	20240404	820	10.98	20240419	1501	-39.37	20230613	785	15.92	20231024	0.55	N	143540	500	222 억	440804	N	N	N	N
82	20240516	160743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	-25	5	-2.67	606639168	654312	18.07	938	954	905	1215	655	935	927.21	0.75	89419	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	406	-3.15	1.33	12	1.47	-289.00	683.00	1501	20230613	-39.37	785	20231024	15.92	1399	-34.95	20240404	820	10.98	20240419	1501	-39.37	20230613	785	15.92	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
83	20240516	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-18	5	-1.93	550758318	593000	16.38	938	954	905	1215	655	935	928.76	0.75	85366	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	409	-3.17	1.34	12	1.33	-289.00	683.00	1501	20230613	-38.91	785	20231024	16.82	1399	-34.45	20240404	820	11.83	20240419	1501	-38.91	20230613	785	16.82	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
84	20240516	140747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	927	-8	5	-0.86	447924153	481266	13.29	938	954	905	1215	655	935	930.72	0.75	58706	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	413	-3.21	1.36	12	1.08	-289.00	683.00	1501	20230613	-38.24	785	20231024	18.09	1399	-33.74	20240404	820	13.05	20240419	1501	-38.24	20230613	785	18.09	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
85	20240516	130742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-10	5	-1.07	437910906	470411	12.99	938	954	905	1215	655	935	930.91	0.75	55671	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	413	-3.20	1.35	12	1.05	-289.00	683.00	1501	20230613	-38.37	785	20231024	17.83	1399	-33.88	20240404	820	12.80	20240419	1501	-38.37	20230613	785	17.83	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
86	20240516	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-12	5	-1.28	381614905	409266	11.30	938	954	905	1215	655	935	932.44	0.75	44917	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	412	-3.19	1.35	12	0.92	-289.00	683.00	1501	20230613	-38.51	785	20231024	17.58	1399	-34.02	20240404	820	12.56	20240419	1501	-38.51	20230613	785	17.58	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
87	20240516	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	-6	5	-0.64	365077022	391381	10.81	938	954	905	1215	655	935	932.79	0.75	50291	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	414	-3.21	1.36	12	0.88	-289.00	683.00	1501	20230613	-38.11	785	20231024	18.34	1399	-33.60	20240404	820	13.29	20240419	1501	-38.11	20230613	785	18.34	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
88	20240516	100743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	-2	5	-0.21	265939174	283622	7.83	938	954	926	1215	655	935	937.66	0.75	26899	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	416	-3.23	1.37	12	0.64	-289.00	683.00	1501	20230613	-37.84	785	20231024	18.85	1399	-33.31	20240404	820	13.78	20240419	1501	-37.84	20230613	785	18.85	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
89	20240516	090742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	8	2	0.86	112662901	119696	3.31	938	954	929	1215	655	935	941.25	0.75	13940	1077	1006	935	864	793	1041	899	223	280	500	650	1	1	44599895	421	-3.26	1.38	12	0.27	-289.00	683.00	1501	20230613	-37.18	785	20231024	20.13	1399	-32.59	20240404	820	15.00	20240419	1501	-37.18	20230613	785	20.13	20231024	0.54	N	143540	500	222 억	332986	N	N	N	N
90	20240514	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	70	2	8.09	3430634909	3606622	2798.63	871	1006	864	1124	606	865	951.22	0.80	-20376	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	417	-3.24	1.37	12	8.09	-289.00	683.00	1501	20230613	-37.71	785	20231024	19.11	1399	-33.17	20240404	820	14.02	20240419	1501	-37.71	20230613	785	19.11	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
91	20240514	150753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	46	2	5.32	3309873939	3476637	2697.77	871	1006	864	1124	606	865	952.03	0.80	-17117	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	406	-3.15	1.33	12	7.80	-289.00	683.00	1501	20230613	-39.31	785	20231024	16.05	1399	-34.88	20240404	820	11.10	20240419	1501	-39.31	20230613	785	16.05	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
92	20240514	140751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	44	2	5.09	503573887	545263	423.11	871	958	864	1124	606	865	923.54	0.80	15889	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	405	-3.15	1.33	12	1.22	-289.00	683.00	1501	20230613	-39.44	785	20231024	15.80	1399	-35.03	20240404	820	10.85	20240419	1501	-39.44	20230613	785	15.80	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
93	20240514	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	10	2	1.16	42254424	48225	37.42	871	896	864	1124	606	865	876.19	0.80	3538	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	390	-3.03	1.28	12	0.11	-289.00	683.00	1501	20230613	-41.71	785	20231024	11.46	1399	-37.46	20240404	820	6.71	20240419	1501	-41.71	20230613	785	11.46	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
94	20240514	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	12	2	1.39	36019104	41084	31.88	871	896	864	1124	606	865	876.72	0.80	3523	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	391	-3.03	1.28	12	0.09	-289.00	683.00	1501	20230613	-41.57	785	20231024	11.72	1399	-37.31	20240404	820	6.95	20240419	1501	-41.57	20230613	785	11.72	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
95	20240514	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	19	2	2.20	31661531	36134	28.04	871	896	864	1124	606	865	876.23	0.80	5459	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	394	-3.06	1.29	12	0.08	-289.00	683.00	1501	20230613	-41.11	785	20231024	12.61	1399	-36.81	20240404	820	7.80	20240419	1501	-41.11	20230613	785	12.61	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
96	20240514	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	22	2	2.54	27330068	31231	24.23	871	896	864	1124	606	865	875.09	0.80	7779	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	396	-3.07	1.30	12	0.07	-289.00	683.00	1501	20230613	-40.91	785	20231024	12.99	1399	-36.60	20240404	820	8.17	20240419	1501	-40.91	20230613	785	12.99	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
97	20240514	090750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-1	5	-0.12	4150386	4787	3.71	871	871	864	1124	606	865	867.01	0.80	139	889	876	868	855	847	883	862	223	259	500	600	1	1	44599895	385	-2.99	1.27	12	0.01	-289.00	683.00	1501	20230613	-42.44	785	20231024	10.06	1399	-38.24	20240404	820	5.37	20240419	1501	-42.44	20230613	785	10.06	20231024	0.53	N	143540	500	222 억	356248	N	N	N	N
98	20240513	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-12	5	-1.37	111486065	128390	115.78	860	881	860	1140	614	877	868.34	0.84	-17739	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	386	-2.99	1.27	12	0.29	-289.00	683.00	1501	20230613	-42.37	785	20231024	10.19	1399	-38.17	20240404	820	5.49	20240419	1501	-42.37	20230613	785	10.19	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
99	20240513	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	876	-1	5	-0.11	108644195	125120	112.83	860	881	860	1140	614	877	868.32	0.84	-16840	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	391	-3.03	1.28	12	0.28	-289.00	683.00	1501	20230613	-41.64	785	20231024	11.59	1399	-37.38	20240404	820	6.83	20240419	1501	-41.64	20230613	785	11.59	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
100	20240513	140751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	-7	5	-0.80	87593412	100856	90.95	860	881	860	1140	614	877	868.50	0.84	-15396	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	388	-3.01	1.27	12	0.23	-289.00	683.00	1501	20230613	-42.04	785	20231024	10.83	1399	-37.81	20240404	820	6.10	20240419	1501	-42.04	20230613	785	10.83	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
101	20240513	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	-11	5	-1.25	82370897	94842	85.52	860	881	860	1140	614	877	868.51	0.84	-15219	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	386	-3.00	1.27	12	0.21	-289.00	683.00	1501	20230613	-42.31	785	20231024	10.32	1399	-38.10	20240404	820	5.61	20240419	1501	-42.31	20230613	785	10.32	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
102	20240513	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	-2	5	-0.23	65759158	75701	68.26	860	881	860	1140	614	877	868.67	0.84	-14052	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	390	-3.03	1.28	12	0.17	-289.00	683.00	1501	20230613	-41.71	785	20231024	11.46	1399	-37.46	20240404	820	6.71	20240419	1501	-41.71	20230613	785	11.46	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
103	20240513	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	874	-3	5	-0.34	57182344	65865	59.39	860	881	860	1140	614	877	868.17	0.84	-16323	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	390	-3.02	1.28	12	0.15	-289.00	683.00	1501	20230613	-41.77	785	20231024	11.34	1399	-37.53	20240404	820	6.59	20240419	1501	-41.77	20230613	785	11.34	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
104	20240513	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-12	5	-1.37	31251691	36198	32.64	860	881	860	1140	614	877	863.35	0.84	-1464	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	386	-2.99	1.27	12	0.08	-289.00	683.00	1501	20230613	-42.37	785	20231024	10.19	1399	-38.17	20240404	820	5.49	20240419	1501	-42.37	20230613	785	10.19	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
105	20240513	090750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	-11	5	-1.25	3851384	4477	4.04	860	876	860	1140	614	877	860.26	0.84	-75	905	891	881	867	857	886	862	223	263	500	610	1	1	44599895	386	-3.00	1.27	12	0.01	-289.00	683.00	1501	20230613	-42.31	785	20231024	10.32	1399	-38.10	20240404	820	5.61	20240419	1501	-42.31	20230613	785	10.32	20231024	0.63	N	143540	500	222 억	373987	N	N	N	N
106	20240510	160727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-5	5	-0.57	97334498	110774	75.59	882	895	871	1146	618	882	878.70	0.88	-18887	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	391	-3.03	1.28	12	0.25	-289.00	683.00	1501	20230613	-41.57	785	20231024	11.72	1399	-37.31	20240404	820	6.95	20240419	1501	-41.57	20230613	785	11.72	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
107	20240510	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	-10	5	-1.13	89668223	102018	69.62	882	895	871	1146	618	882	878.95	0.88	-16483	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	389	-3.02	1.28	12	0.23	-289.00	683.00	1501	20230613	-41.91	785	20231024	11.08	1399	-37.67	20240404	820	6.34	20240419	1501	-41.91	20230613	785	11.08	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
108	20240510	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	-3	5	-0.34	76478065	86900	59.30	882	895	871	1146	618	882	880.07	0.88	-11693	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	392	-3.04	1.29	12	0.19	-289.00	683.00	1501	20230613	-41.44	785	20231024	11.97	1399	-37.17	20240404	820	7.20	20240419	1501	-41.44	20230613	785	11.97	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
109	20240510	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	-10	5	-1.13	70512303	80066	54.64	882	895	872	1146	618	882	880.68	0.88	-10602	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	389	-3.02	1.28	12	0.18	-289.00	683.00	1501	20230613	-41.91	785	20231024	11.08	1399	-37.67	20240404	820	6.34	20240419	1501	-41.91	20230613	785	11.08	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
110	20240510	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-5	5	-0.57	57075991	64710	44.16	882	895	877	1146	618	882	882.03	0.88	-9957	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	391	-3.03	1.28	12	0.15	-289.00	683.00	1501	20230613	-41.57	785	20231024	11.72	1399	-37.31	20240404	820	6.95	20240419	1501	-41.57	20230613	785	11.72	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
111	20240510	110729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-2	5	-0.23	48834047	55321	37.75	882	895	877	1146	618	882	882.74	0.88	-8995	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	392	-3.04	1.29	12	0.12	-289.00	683.00	1501	20230613	-41.37	785	20231024	12.10	1399	-37.10	20240404	820	7.32	20240419	1501	-41.37	20230613	785	12.10	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
112	20240510	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	8	2	0.91	20325823	22929	15.65	882	895	882	1146	618	882	886.47	0.88	-4150	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	397	-3.08	1.30	12	0.05	-289.00	683.00	1501	20230613	-40.71	785	20231024	13.38	1399	-36.38	20240404	820	8.54	20240419	1501	-40.71	20230613	785	13.38	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
113	20240510	090729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	1	2	0.11	4812632	5429	3.70	882	891	882	1146	618	882	886.47	0.88	2265	917	899	887	869	857	893	863	223	264	500	610	1	1	44599895	394	-3.06	1.29	12	0.01	-289.00	683.00	1501	20230613	-41.17	785	20231024	12.48	1399	-36.88	20240404	820	7.68	20240419	1501	-41.17	20230613	785	12.48	20231024	0.61	N	143540	500	222 억	392874	N	N	N	N
114	20240509	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-24	5	-2.65	128536720	145058	95.68	905	905	875	1177	635	906	886.11	0.90	-8499	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	393	-3.05	1.29	12	0.33	-289.00	683.00	1501	20230613	-41.24	785	20231024	12.36	1399	-36.95	20240404	820	7.56	20240419	1501	-41.24	20230613	785	12.36	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
115	20240509	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	-21	5	-2.32	122102219	137746	90.86	905	905	875	1177	635	906	886.43	0.90	-6113	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	395	-3.06	1.30	12	0.31	-289.00	683.00	1501	20230613	-41.04	785	20231024	12.74	1399	-36.74	20240404	820	7.93	20240419	1501	-41.04	20230613	785	12.74	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
116	20240509	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	-25	5	-2.76	94169353	105928	69.87	905	905	880	1177	635	906	888.99	0.90	2774	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	393	-3.05	1.29	12	0.24	-289.00	683.00	1501	20230613	-41.31	785	20231024	12.23	1399	-37.03	20240404	820	7.44	20240419	1501	-41.31	20230613	785	12.23	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
117	20240509	130730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-22	5	-2.43	76111198	85488	56.39	905	905	880	1177	635	906	890.31	0.90	3210	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	394	-3.06	1.29	12	0.19	-289.00	683.00	1501	20230613	-41.11	785	20231024	12.61	1399	-36.81	20240404	820	7.80	20240419	1501	-41.11	20230613	785	12.61	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
118	20240509	120730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-16	5	-1.77	53235543	59566	39.29	905	905	885	1177	635	906	893.72	0.90	-2546	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	397	-3.08	1.30	12	0.13	-289.00	683.00	1501	20230613	-40.71	785	20231024	13.38	1399	-36.38	20240404	820	8.54	20240419	1501	-40.71	20230613	785	13.38	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
119	20240509	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	-13	5	-1.43	31127849	34752	22.92	905	905	892	1177	635	906	895.71	0.90	1047	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	398	-3.09	1.31	12	0.08	-289.00	683.00	1501	20230613	-40.51	785	20231024	13.76	1399	-36.17	20240404	820	8.90	20240419	1501	-40.51	20230613	785	13.76	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
120	20240509	100721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-7	5	-0.77	21775723	24302	16.03	905	905	892	1177	635	906	896.05	0.90	1047	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	401	-3.11	1.32	12	0.05	-289.00	683.00	1501	20230613	-40.11	785	20231024	14.52	1399	-35.74	20240404	820	9.63	20240419	1501	-40.11	20230613	785	14.52	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
121	20240509	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-6	5	-0.66	1217339	1349	0.89	905	905	900	1177	635	906	902.40	0.90	-28	931	918	904	891	877	925	898	223	271	500	630	1	1	44599895	401	-3.11	1.32	12	0.00	-289.00	683.00	1501	20230613	-40.04	785	20231024	14.65	1399	-35.67	20240404	820	9.76	20240419	1501	-40.04	20230613	785	14.65	20231024	0.64	N	143540	500	222 억	401373	N	N	N	N
122	20240508	160713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	3	2	0.33	135802568	151304	15.91	890	917	890	1173	633	903	897.55	0.91	-3867	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	404	-3.13	1.33	12	0.34	-289.00	683.00	1501	20230613	-39.64	785	20231024	15.41	1399	-35.24	20240404	820	10.49	20240419	1501	-39.64	20230613	785	15.41	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
123	20240508	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	4	2	0.44	126045817	140533	14.77	890	917	890	1173	633	903	896.91	0.91	-3390	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	405	-3.14	1.33	12	0.32	-289.00	683.00	1501	20230613	-39.57	785	20231024	15.54	1399	-35.17	20240404	820	10.61	20240419	1501	-39.57	20230613	785	15.54	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
124	20240508	140712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	-2	5	-0.22	120273570	134147	14.10	890	917	890	1173	633	903	896.58	0.91	-4067	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	402	-3.12	1.32	12	0.30	-289.00	683.00	1501	20230613	-39.97	785	20231024	14.78	1399	-35.60	20240404	820	9.88	20240419	1501	-39.97	20230613	785	14.78	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
125	20240508	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-4	5	-0.44	99838377	111294	11.70	890	917	890	1173	633	903	897.07	0.91	-3303	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	401	-3.11	1.32	12	0.25	-289.00	683.00	1501	20230613	-40.11	785	20231024	14.52	1399	-35.74	20240404	820	9.63	20240419	1501	-40.11	20230613	785	14.52	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
126	20240508	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-9	5	-1.00	83887541	93441	9.82	890	917	890	1173	633	903	897.76	0.91	-4026	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	399	-3.09	1.31	12	0.21	-289.00	683.00	1501	20230613	-40.44	785	20231024	13.89	1399	-36.10	20240404	820	9.02	20240419	1501	-40.44	20230613	785	13.89	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
127	20240508	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-5	5	-0.55	72059939	80238	8.44	890	917	890	1173	633	903	898.08	0.91	-3530	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	401	-3.11	1.31	12	0.18	-289.00	683.00	1501	20230613	-40.17	785	20231024	14.39	1399	-35.81	20240404	820	9.51	20240419	1501	-40.17	20230613	785	14.39	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
128	20240508	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-5	5	-0.55	55140899	61353	6.45	890	917	890	1173	633	903	898.75	0.91	6036	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	401	-3.11	1.31	12	0.14	-289.00	683.00	1501	20230613	-40.17	785	20231024	14.39	1399	-35.81	20240404	820	9.51	20240419	1501	-40.17	20230613	785	14.39	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
129	20240508	090720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	0	3	0.00	14727193	16448	1.73	890	917	890	1173	633	903	895.38	0.91	7059	999	950	917	868	835	975	893	223	270	500	630	1	1	44599895	403	-3.12	1.32	12	0.04	-289.00	683.00	1501	20230613	-39.84	785	20231024	15.03	1399	-35.45	20240404	820	10.12	20240419	1501	-39.84	20230613	785	15.03	20231024	0.60	N	143540	500	222 억	405240	N	N	N	N
130	20240503	160733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	-2	5	-0.23	63980754	72184	96.33	894	894	877	1150	620	885	886.36	1.00	-3329	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	394	-3.06	1.29	12	0.16	-289.00	683.00	1501	20230613	-41.17	785	20231024	12.48	1399	-36.88	20240404	820	7.68	20240419	1501	-41.17	20230613	785	12.48	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
131	20240503	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	0	3	0.00	60137778	67833	90.53	894	894	877	1150	620	885	886.56	1.00	-3432	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	395	-3.06	1.30	12	0.15	-289.00	683.00	1501	20230613	-41.04	785	20231024	12.74	1399	-36.74	20240404	820	7.93	20240419	1501	-41.04	20230613	785	12.74	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
132	20240503	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	4	2	0.45	59200877	66777	89.12	894	894	877	1150	620	885	886.55	1.00	-3481	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	396	-3.08	1.30	12	0.15	-289.00	683.00	1501	20230613	-40.77	785	20231024	13.25	1399	-36.45	20240404	820	8.41	20240419	1501	-40.77	20230613	785	13.25	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
133	20240503	130734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	1	2	0.11	52642865	59376	79.24	894	894	877	1150	620	885	886.60	1.00	-3507	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	395	-3.07	1.30	12	0.13	-289.00	683.00	1501	20230613	-40.97	785	20231024	12.87	1399	-36.67	20240404	820	8.05	20240419	1501	-40.97	20230613	785	12.87	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
134	20240503	120731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	5	2	0.56	48514098	54717	73.02	894	894	877	1150	620	885	886.64	1.00	-3639	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	397	-3.08	1.30	12	0.12	-289.00	683.00	1501	20230613	-40.71	785	20231024	13.38	1399	-36.38	20240404	820	8.54	20240419	1501	-40.71	20230613	785	13.38	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
135	20240503	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-5	5	-0.56	34188266	38598	51.51	894	894	877	1150	620	885	885.75	1.00	-3639	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	392	-3.04	1.29	12	0.09	-289.00	683.00	1501	20230613	-41.37	785	20231024	12.10	1399	-37.10	20240404	820	7.32	20240419	1501	-41.37	20230613	785	12.10	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
136	20240503	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	0	3	0.00	15748259	17741	23.68	894	894	877	1150	620	885	887.68	1.00	-4881	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	395	-3.06	1.30	12	0.04	-289.00	683.00	1501	20230613	-41.04	785	20231024	12.74	1399	-36.74	20240404	820	7.93	20240419	1501	-41.04	20230613	785	12.74	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
137	20240503	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	0	3	0.00	1765914	1996	2.66	894	894	877	1150	620	885	884.73	1.00	234	905	894	877	866	849	900	872	223	265	500	610	1	1	44599895	395	-3.06	1.30	12	0.00	-289.00	683.00	1501	20230613	-41.04	785	20231024	12.74	1399	-36.74	20240404	820	7.93	20240419	1501	-41.04	20230613	785	12.74	20231024	0.61	N	143540	500	222 억	445158	N	N	N	N
138	20240502	160722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	8	2	0.91	65237994	74387	68.21	869	888	860	1140	614	877	876.99	0.98	7401	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	395	-3.06	1.30	12	0.17	-289.00	683.00	1501	20230613	-41.04	785	20231024	12.74	1399	-36.74	20240404	820	7.93	20240419	1501	-41.04	20230613	785	12.74	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N
139	20240502	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	4	2	0.46	59998709	68459	62.77	869	888	860	1140	614	877	876.42	0.98	7405	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	393	-3.05	1.29	12	0.15	-289.00	683.00	1501	20230613	-41.31	785	20231024	12.23	1399	-37.03	20240404	820	7.44	20240419	1501	-41.31	20230613	785	12.23	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N
140	20240502	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	5	2	0.57	51536764	58815	53.93	869	888	860	1140	614	877	876.25	0.98	6008	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	393	-3.05	1.29	12	0.13	-289.00	683.00	1501	20230613	-41.24	785	20231024	12.36	1399	-36.95	20240404	820	7.56	20240419	1501	-41.24	20230613	785	12.36	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N
141	20240502	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	9	2	1.03	45303120	51737	47.44	869	888	860	1140	614	877	875.64	0.98	4055	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	395	-3.07	1.30	12	0.12	-289.00	683.00	1501	20230613	-40.97	785	20231024	12.87	1399	-36.67	20240404	820	8.05	20240419	1501	-40.97	20230613	785	12.87	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N
142	20240502	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	9	2	1.03	41745979	47707	43.74	869	888	860	1140	614	877	875.05	0.98	3308	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	395	-3.07	1.30	12	0.11	-289.00	683.00	1501	20230613	-40.97	785	20231024	12.87	1399	-36.67	20240404	820	8.05	20240419	1501	-40.97	20230613	785	12.87	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N
143	20240502	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	3	2	0.34	30762056	35293	32.36	869	880	860	1140	614	877	871.62	0.98	8003	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	392	-3.04	1.29	12	0.08	-289.00	683.00	1501	20230613	-41.37	785	20231024	12.10	1399	-37.10	20240404	820	7.32	20240419	1501	-41.37	20230613	785	12.10	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N
144	20240502	100715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	872	-5	5	-0.57	17282001	19895	18.24	869	880	860	1140	614	877	868.66	0.98	87	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	389	-3.02	1.28	12	0.04	-289.00	683.00	1501	20230613	-41.91	785	20231024	11.08	1399	-37.67	20240404	820	6.34	20240419	1501	-41.91	20230613	785	11.08	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N
145	20240502	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	867	-10	5	-1.14	3946753	4574	4.19	869	880	860	1140	614	877	862.87	0.98	22	905	890	880	865	855	886	861	223	263	500	610	1	1	44599895	387	-3.00	1.27	12	0.01	-289.00	683.00	1501	20230613	-42.24	785	20231024	10.45	1399	-38.03	20240404	820	5.73	20240419	1501	-42.24	20230613	785	10.45	20231024	0.62	N	143540	500	222 억	437757	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History