KissMeData/087600/price/prices-20240501.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

62 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	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	330	2	3.34	1353871640	132576	104.17	9840	10410	9840	12830	6910	9870	10212.05	0.00	3298	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	833	-192.45	0.81	12	1.62	-53.00	12596.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
3	20240531	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	330	2	3.34	1223360550	119764	94.11	9840	10410	9840	12830	6910	9870	10214.76	0.00	5651	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	833	-192.45	0.81	12	1.47	-53.00	12596.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
4	20240531	140721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	320	2	3.24	1098729310	107536	84.50	9840	10410	9840	12830	6910	9870	10217.32	0.00	6809	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	832	-192.26	0.81	12	1.32	-53.00	12596.00	16470	20240125	-38.13	5370	20231024	89.76	16470	-38.13	20240125	6870	48.33	20240102	16470	-38.13	20240125	5370	89.76	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
5	20240531	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	310	2	3.14	1028615450	100651	79.09	9840	10410	9840	12830	6910	9870	10219.62	0.00	7347	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	831	-192.08	0.81	12	1.23	-53.00	12596.00	16470	20240125	-38.19	5370	20231024	89.57	16470	-38.19	20240125	6870	48.18	20240102	16470	-38.19	20240125	5370	89.57	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
6	20240531	120730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	430	2	4.36	911975270	89222	70.11	9840	10410	9840	12830	6910	9870	10221.42	0.00	8824	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	841	-194.34	0.82	12	1.09	-53.00	12596.00	16470	20240125	-37.46	5370	20231024	91.81	16470	-37.46	20240125	6870	49.93	20240102	16470	-37.46	20240125	5370	91.81	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
7	20240531	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	450	2	4.56	833288690	81591	64.11	9840	10410	9840	12830	6910	9870	10213.00	0.00	9678	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	843	-194.72	0.82	12	1.00	-53.00	12596.00	16470	20240125	-37.34	5370	20231024	92.18	16470	-37.34	20240125	6870	50.22	20240102	16470	-37.34	20240125	5370	92.18	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
8	20240531	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10290	420	2	4.26	471606280	46485	36.53	9840	10350	9840	12830	6910	9870	10145.34	0.00	9662	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	840	-194.15	0.82	12	0.57	-53.00	12596.00	16470	20240125	-37.52	5370	20231024	91.62	16470	-37.52	20240125	6870	49.78	20240102	16470	-37.52	20240125	5370	91.62	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
9	20240531	090724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	120	2	1.22	61629030	6230	4.90	9840	10000	9840	12830	6910	9870	9892.30	0.00	630	10543	10206	10033	9696	9523	10120	9610	41	2960	500	6110	10	1	8166558	816	-188.49	0.79	12	0.08	-53.00	12596.00	16470	20240125	-39.34	5370	20231024	86.03	16470	-39.34	20240125	6870	45.41	20240102	16470	-39.34	20240125	5370	86.03	20231024	4.30	N	087600	500	40 억	0	N	N	N	N
10	20240530	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-250	5	-2.47	1278446360	126850	68.11	10190	10370	9860	13150	7090	10120	10078.41	0.19	-18492	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	806	-186.23	0.78	12	1.55	-53.00	12596.00	16470	20240125	-40.07	5370	20231024	83.80	16470	-40.07	20240125	6870	43.67	20240102	16470	-40.07	20240125	5370	83.80	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
11	20240530	150723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	-150	5	-1.48	1191562400	118071	63.39	10190	10370	9860	13150	7090	10120	10091.87	0.19	-16289	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	814	-188.11	0.79	12	1.45	-53.00	12596.00	16470	20240125	-39.47	5370	20231024	85.66	16470	-39.47	20240125	6870	45.12	20240102	16470	-39.47	20240125	5370	85.66	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
12	20240530	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	-190	5	-1.88	1089807190	107851	57.91	10190	10370	9860	13150	7090	10120	10104.72	0.19	-12678	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	811	-187.36	0.79	12	1.32	-53.00	12596.00	16470	20240125	-39.71	5370	20231024	84.92	16470	-39.71	20240125	6870	44.54	20240102	16470	-39.71	20240125	5370	84.92	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
13	20240530	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	10	2	0.10	913040500	90125	48.39	10190	10370	9920	13150	7090	10120	10130.84	0.19	-7269	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	827	-191.13	0.80	12	1.10	-53.00	12596.00	16470	20240125	-38.49	5370	20231024	88.64	16470	-38.49	20240125	6870	47.45	20240102	16470	-38.49	20240125	5370	88.64	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
14	20240530	120722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	80	2	0.79	806420590	79631	42.75	10190	10370	9920	13150	7090	10120	10126.98	0.19	-3679	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	833	-192.45	0.81	12	0.98	-53.00	12596.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
15	20240530	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	-40	5	-0.40	688027110	67936	36.48	10190	10370	9920	13150	7090	10120	10127.60	0.19	-2916	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	823	-190.19	0.80	12	0.83	-53.00	12596.00	16470	20240125	-38.80	5370	20231024	87.71	16470	-38.80	20240125	6870	46.72	20240102	16470	-38.80	20240125	5370	87.71	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
16	20240530	100723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-170	5	-1.68	592303020	58404	31.36	10190	10370	9920	13150	7090	10120	10141.54	0.19	-6047	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	813	-187.74	0.79	12	0.72	-53.00	12596.00	16470	20240125	-39.59	5370	20231024	85.29	16470	-39.59	20240125	6870	44.83	20240102	16470	-39.59	20240125	5370	85.29	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
17	20240530	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	60	2	0.59	105136350	10388	5.58	10190	10240	10050	13150	7090	10120	10120.96	0.19	-6654	10613	10366	10123	9876	9633	10490	10000	41	3030	500	6270	10	1	8166558	831	-192.08	0.81	12	0.13	-53.00	12596.00	16470	20240125	-38.19	5370	20231024	89.57	16470	-38.19	20240125	6870	48.18	20240102	16470	-38.19	20240125	5370	89.57	20231024	4.24	N	087600	500	40 억	15536	N	N	N	N
18	20240529	160716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	200	2	2.02	1877986300	184450	224.88	9990	10370	9880	12890	6950	9920	10181.63	0.35	-12460	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	826	-190.94	0.80	12	2.26	-53.00	12596.00	16470	20240125	-38.55	5370	20231024	88.45	16470	-38.55	20240125	6870	47.31	20240102	16470	-38.55	20240125	5370	88.45	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
19	20240529	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	220	2	2.22	1792757230	176024	214.60	9990	10370	9880	12890	6950	9920	10184.73	0.35	-9293	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	828	-191.32	0.81	12	2.16	-53.00	12596.00	16470	20240125	-38.43	5370	20231024	88.83	16470	-38.43	20240125	6870	47.60	20240102	16470	-38.43	20240125	5370	88.83	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
20	20240529	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	240	2	2.42	1639083880	160743	195.97	9990	10370	9880	12890	6950	9920	10196.92	0.35	-5466	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	830	-191.70	0.81	12	1.97	-53.00	12596.00	16470	20240125	-38.31	5370	20231024	89.20	16470	-38.31	20240125	6870	47.89	20240102	16470	-38.31	20240125	5370	89.20	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
21	20240529	130718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	290	2	2.92	1476245540	144627	176.32	9990	10370	9880	12890	6950	9920	10207.26	0.35	-3707	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	834	-192.64	0.81	12	1.77	-53.00	12596.00	16470	20240125	-38.01	5370	20231024	90.13	16470	-38.01	20240125	6870	48.62	20240102	16470	-38.01	20240125	5370	90.13	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
22	20240529	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	290	2	2.92	1376303150	134800	164.34	9990	10370	9880	12890	6950	9920	10209.96	0.35	-789	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	834	-192.64	0.81	12	1.65	-53.00	12596.00	16470	20240125	-38.01	5370	20231024	90.13	16470	-38.01	20240125	6870	48.62	20240102	16470	-38.01	20240125	5370	90.13	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
23	20240529	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	400	2	4.03	1211986760	118801	144.84	9990	10370	9880	12890	6950	9920	10201.82	0.35	-834	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	843	-194.72	0.82	12	1.45	-53.00	12596.00	16470	20240125	-37.34	5370	20231024	92.18	16470	-37.34	20240125	6870	50.22	20240102	16470	-37.34	20240125	5370	92.18	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
24	20240529	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	230	2	2.32	485048980	47975	58.49	9990	10240	9880	12890	6950	9920	10110.45	0.35	1014	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	829	-191.51	0.81	12	0.59	-53.00	12596.00	16470	20240125	-38.37	5370	20231024	89.01	16470	-38.37	20240125	6870	47.74	20240102	16470	-38.37	20240125	5370	89.01	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
25	20240529	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	110	2	1.11	95753380	9548	11.64	9990	10120	9880	12890	6950	9920	10028.63	0.35	-768	10380	10150	9890	9660	9400	10265	9775	41	2970	500	6150	10	1	8166558	819	-189.25	0.80	12	0.12	-53.00	12596.00	16470	20240125	-39.10	5370	20231024	86.78	16470	-39.10	20240125	6870	46.00	20240102	16470	-39.10	20240125	5370	86.78	20231024	4.26	N	087600	500	40 억	28620	N	N	N	N
26	20240528	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9920	210	2	2.16	801567900	81160	76.65	9710	10120	9630	12620	6800	9710	9876.12	0.52	-14423	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	810	-187.17	0.79	12	0.99	-53.00	12596.00	16470	20240125	-39.77	5370	20231024	84.73	16470	-39.77	20240125	6870	44.40	20240102	16470	-39.77	20240125	5370	84.73	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
27	20240528	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9920	210	2	2.16	757583440	76722	72.46	9710	10120	9630	12620	6800	9710	9874.40	0.52	-14143	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	810	-187.17	0.79	12	0.94	-53.00	12596.00	16470	20240125	-39.77	5370	20231024	84.73	16470	-39.77	20240125	6870	44.40	20240102	16470	-39.77	20240125	5370	84.73	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
28	20240528	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	310	2	3.19	602822990	61074	57.68	9710	10120	9630	12620	6800	9710	9870.37	0.52	-13932	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	818	-189.06	0.80	12	0.75	-53.00	12596.00	16470	20240125	-39.16	5370	20231024	86.59	16470	-39.16	20240125	6870	45.85	20240102	16470	-39.16	20240125	5370	86.59	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
29	20240528	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	90	2	0.93	305522110	31313	29.57	9710	9860	9630	12620	6800	9710	9757.04	0.52	-3259	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	800	-184.91	0.78	12	0.38	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
30	20240528	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	50	2	0.51	258632740	26507	25.03	9710	9860	9630	12620	6800	9710	9757.15	0.52	-2760	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	797	-184.15	0.77	12	0.32	-53.00	12596.00	16470	20240125	-40.74	5370	20231024	81.75	16470	-40.74	20240125	6870	42.07	20240102	16470	-40.74	20240125	5370	81.75	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
31	20240528	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	50	2	0.51	216999170	22249	21.01	9710	9860	9630	12620	6800	9710	9753.21	0.52	-321	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	797	-184.15	0.77	12	0.27	-53.00	12596.00	16470	20240125	-40.74	5370	20231024	81.75	16470	-40.74	20240125	6870	42.07	20240102	16470	-40.74	20240125	5370	81.75	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
32	20240528	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-30	5	-0.31	120363950	12360	11.67	9710	9860	9630	12620	6800	9710	9738.18	0.52	-233	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	791	-182.64	0.77	12	0.15	-53.00	12596.00	16470	20240125	-41.23	5370	20231024	80.26	16470	-41.23	20240125	6870	40.90	20240102	16470	-41.23	20240125	5370	80.26	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
33	20240528	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	40	2	0.41	20511990	2108	1.99	9710	9860	9630	12620	6800	9710	9730.55	0.52	-1108	10410	10060	9720	9370	9030	9890	9200	41	2910	500	6020	10	1	8166558	796	-183.96	0.77	12	0.03	-53.00	12596.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	4.31	N	087600	500	40 억	42516	N	N	N	N
34	20240527	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	0	3	0.00	1004868220	103752	159.25	9850	10070	9380	12620	6800	9710	9685.16	0.33	14557	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	793	-183.21	0.77	12	1.27	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
35	20240527	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	-40	5	-0.41	922380420	95244	146.19	9850	10070	9380	12620	6800	9710	9684.39	0.33	11817	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	790	-182.45	0.77	12	1.17	-53.00	12596.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
36	20240527	140712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-110	5	-1.13	881717280	91008	139.69	9850	10070	9380	12620	6800	9710	9688.35	0.33	9883	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	784	-181.13	0.76	12	1.11	-53.00	12596.00	16470	20240125	-41.71	5370	20231024	78.77	16470	-41.71	20240125	6870	39.74	20240102	16470	-41.71	20240125	5370	78.77	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
37	20240527	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-240	5	-2.47	751219360	77280	118.61	9850	10070	9380	12620	6800	9710	9720.75	0.33	-1339	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	773	-178.68	0.75	12	0.95	-53.00	12596.00	16470	20240125	-42.50	5370	20231024	76.35	16470	-42.50	20240125	6870	37.85	20240102	16470	-42.50	20240125	5370	76.35	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
38	20240527	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-220	5	-2.27	671787340	68896	105.75	9850	10070	9380	12620	6800	9710	9750.75	0.33	-5205	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	775	-179.06	0.75	12	0.84	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
39	20240527	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	-40	5	-0.41	455754680	46227	70.95	9850	10070	9640	12620	6800	9710	9859.06	0.33	-5086	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	790	-182.45	0.77	12	0.57	-53.00	12596.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
40	20240527	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	40	2	0.41	364586730	36828	56.53	9850	10070	9750	12620	6800	9710	9899.72	0.33	-2312	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	796	-183.96	0.77	12	0.45	-53.00	12596.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
41	20240527	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	260	2	2.68	88749700	8995	13.81	9850	9970	9780	12620	6800	9710	9866.56	0.33	368	9983	9846	9723	9586	9463	9785	9525	41	2910	500	6020	10	1	8166558	814	-188.11	0.79	12	0.11	-53.00	12596.00	16470	20240125	-39.47	5370	20231024	85.66	16470	-39.47	20240125	6870	45.12	20240102	16470	-39.47	20240125	5370	85.66	20231024	4.33	N	087600	500	40 억	27073	N	N	N	N
42	20240524	160635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	-170	5	-1.72	615521860	63246	84.89	9760	9860	9600	12840	6920	9880	9732.47	0.23	6969	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	793	-183.21	0.77	12	0.77	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
43	20240524	150634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-90	5	-0.91	547230220	56216	75.46	9760	9860	9600	12840	6920	9880	9734.42	0.23	5552	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	800	-184.72	0.78	12	0.69	-53.00	12596.00	16470	20240125	-40.56	5370	20231024	82.31	16470	-40.56	20240125	6870	42.50	20240102	16470	-40.56	20240125	5370	82.31	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
44	20240524	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	-80	5	-0.81	449778970	46240	62.07	9760	9860	9600	12840	6920	9880	9727.05	0.23	4729	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	800	-184.91	0.78	12	0.57	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
45	20240524	130635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-200	5	-2.02	411342740	42301	56.78	9760	9860	9600	12840	6920	9880	9724.18	0.23	4149	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	791	-182.64	0.77	12	0.52	-53.00	12596.00	16470	20240125	-41.23	5370	20231024	80.26	16470	-41.23	20240125	6870	40.90	20240102	16470	-41.23	20240125	5370	80.26	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
46	20240524	120636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	-170	5	-1.72	331522140	34073	45.73	9760	9860	9600	12840	6920	9880	9729.76	0.23	4045	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	793	-183.21	0.77	12	0.42	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
47	20240524	110634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	-70	5	-0.71	303699970	31208	41.89	9760	9860	9600	12840	6920	9880	9731.47	0.23	4209	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	801	-185.09	0.78	12	0.38	-53.00	12596.00	16470	20240125	-40.44	5370	20231024	82.68	16470	-40.44	20240125	6870	42.79	20240102	16470	-40.44	20240125	5370	82.68	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
48	20240524	100639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	-80	5	-0.81	217179200	22363	30.02	9760	9830	9600	12840	6920	9880	9711.53	0.23	5268	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	800	-184.91	0.78	12	0.27	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
49	20240524	090635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	-240	5	-2.43	117695560	12144	16.30	9760	9810	9600	12840	6920	9880	9691.65	0.23	2690	10346	10112	9956	9722	9566	10035	9645	41	2960	500	6120	10	1	8166558	787	-181.89	0.77	12	0.15	-53.00	12596.00	16470	20240125	-41.47	5370	20231024	79.52	16470	-41.47	20240125	6870	40.32	20240102	16470	-41.47	20240125	5370	79.52	20231024	4.27	N	087600	500	40 억	18852	N	N	N	N
50	20240523	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	-210	5	-2.08	729192140	73022	79.57	10150	10190	9800	13110	7070	10090	9984.91	0.28	-4239	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	807	-186.42	0.78	12	0.89	-53.00	12596.00	16470	20240125	-40.01	5370	20231024	83.99	16470	-40.01	20240125	6870	43.81	20240102	16470	-40.01	20240125	5370	83.99	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
51	20240523	150638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-140	5	-1.39	615222260	61498	67.02	10150	10190	9800	13110	7070	10090	10002.71	0.28	-5422	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	813	-187.74	0.79	12	0.75	-53.00	12596.00	16470	20240125	-39.59	5370	20231024	85.29	16470	-39.59	20240125	6870	44.83	20240102	16470	-39.59	20240125	5370	85.29	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
52	20240523	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-50	5	-0.50	507536190	50715	55.27	10150	10190	9800	13110	7070	10090	10006.18	0.28	-167	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	820	-189.43	0.80	12	0.62	-53.00	12596.00	16470	20240125	-39.04	5370	20231024	86.96	16470	-39.04	20240125	6870	46.14	20240102	16470	-39.04	20240125	5370	86.96	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
53	20240523	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	-30	5	-0.30	451257480	45117	49.17	10150	10190	9800	13110	7070	10090	10000.21	0.28	621	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	822	-189.81	0.80	12	0.55	-53.00	12596.00	16470	20240125	-38.92	5370	20231024	87.34	16470	-38.92	20240125	6870	46.43	20240102	16470	-38.92	20240125	5370	87.34	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
54	20240523	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-60	5	-0.59	423011010	42296	46.09	10150	10190	9800	13110	7070	10090	9999.35	0.28	715	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	819	-189.25	0.80	12	0.52	-53.00	12596.00	16470	20240125	-39.10	5370	20231024	86.78	16470	-39.10	20240125	6870	46.00	20240102	16470	-39.10	20240125	5370	86.78	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
55	20240523	110632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	-10	5	-0.10	367258770	36766	40.06	10150	10190	9800	13110	7070	10090	9986.65	0.28	947	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	823	-190.19	0.80	12	0.45	-53.00	12596.00	16470	20240125	-38.80	5370	20231024	87.71	16470	-38.80	20240125	6870	46.72	20240102	16470	-38.80	20240125	5370	87.71	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
56	20240523	100634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	-120	5	-1.19	259866740	26030	28.37	10150	10190	9800	13110	7070	10090	9979.68	0.28	725	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	814	-188.11	0.79	12	0.32	-53.00	12596.00	16470	20240125	-39.47	5370	20231024	85.66	16470	-39.47	20240125	6870	45.12	20240102	16470	-39.47	20240125	5370	85.66	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
57	20240523	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	-160	5	-1.59	94035930	9343	10.18	10150	10190	9800	13110	7070	10090	10062.28	0.28	-4679	10436	10262	9996	9822	9556	10350	9910	41	3020	500	6250	10	1	8166558	811	-187.36	0.79	12	0.11	-53.00	12596.00	16470	20240125	-39.71	5370	20231024	84.92	16470	-39.71	20240125	6870	44.54	20240102	16470	-39.71	20240125	5370	84.92	20231024	4.30	N	087600	500	40 억	22850	N	N	N	N
58	20240522	160628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	60	2	0.60	890888440	89050	105.00	9970	10170	9730	13030	7030	10030	10003.54	0.40	-9591	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	824	-190.38	0.80	12	1.09	-53.00	12596.00	16470	20240125	-38.74	5370	20231024	87.90	16470	-38.74	20240125	6870	46.87	20240102	16470	-38.74	20240125	5370	87.90	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
59	20240522	150632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	30	2	0.30	805047720	80527	94.95	9970	10170	9730	13030	7030	10030	9997.24	0.40	-8558	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	822	-189.81	0.80	12	0.99	-53.00	12596.00	16470	20240125	-38.92	5370	20231024	87.34	16470	-38.92	20240125	6870	46.43	20240102	16470	-38.92	20240125	5370	87.34	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
60	20240522	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	-40	5	-0.40	724894110	72526	85.51	9970	10170	9730	13030	7030	10030	9994.96	0.40	-7599	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	816	-188.49	0.79	12	0.89	-53.00	12596.00	16470	20240125	-39.34	5370	20231024	86.03	16470	-39.34	20240125	6870	45.41	20240102	16470	-39.34	20240125	5370	86.03	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
61	20240522	130629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	-20	5	-0.20	661828660	66230	78.09	9970	10170	9730	13030	7030	10030	9992.88	0.40	-7148	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	817	-188.87	0.79	12	0.81	-53.00	12596.00	16470	20240125	-39.22	5370	20231024	86.41	16470	-39.22	20240125	6870	45.71	20240102	16470	-39.22	20240125	5370	86.41	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
62	20240522	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	-50	5	-0.50	615207330	61568	72.59	9970	10170	9730	13030	7030	10030	9992.32	0.40	-8065	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	815	-188.30	0.79	12	0.75	-53.00	12596.00	16470	20240125	-39.40	5370	20231024	85.85	16470	-39.40	20240125	6870	45.27	20240102	16470	-39.40	20240125	5370	85.85	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
63	20240522	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	-50	5	-0.50	507162420	50753	59.84	9970	10170	9730	13030	7030	10030	9992.76	0.40	-3969	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	815	-188.30	0.79	12	0.62	-53.00	12596.00	16470	20240125	-39.40	5370	20231024	85.85	16470	-39.40	20240125	6870	45.27	20240102	16470	-39.40	20240125	5370	85.85	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
64	20240522	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-80	5	-0.80	286189560	28805	33.96	9970	10140	9730	13030	7030	10030	9935.41	0.40	-914	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	813	-187.74	0.79	12	0.35	-53.00	12596.00	16470	20240125	-39.59	5370	20231024	85.29	16470	-39.59	20240125	6870	44.83	20240102	16470	-39.59	20240125	5370	85.29	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
65	20240522	090632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-10	5	-0.10	58573180	5862	6.91	9970	10140	9930	13030	7030	10030	9992.01	0.40	-3366	10383	10206	10053	9876	9723	10130	9800	41	3000	500	6210	10	1	8166558	818	-189.06	0.80	12	0.07	-53.00	12596.00	16470	20240125	-39.16	5370	20231024	86.59	16470	-39.16	20240125	6870	45.85	20240102	16470	-39.16	20240125	5370	86.59	20231024	4.29	N	087600	500	40 억	32441	N	N	N	N
66	20240521	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-150	5	-1.47	844009770	83979	69.46	10190	10230	9900	13230	7130	10180	10050.35	0.29	8789	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	819	-189.25	0.80	12	1.03	-53.00	12596.00	16470	20240125	-39.10	5370	20231024	86.78	16470	-39.10	20240125	6870	46.00	20240102	16470	-39.10	20240125	5370	86.78	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
67	20240521	150631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-140	5	-1.38	784108970	77999	64.51	10190	10230	9900	13230	7130	10180	10052.80	0.29	6395	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	820	-189.43	0.80	12	0.96	-53.00	12596.00	16470	20240125	-39.04	5370	20231024	86.96	16470	-39.04	20240125	6870	46.14	20240102	16470	-39.04	20240125	5370	86.96	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
68	20240521	140628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-130	5	-1.28	647593450	64327	53.20	10190	10230	9930	13230	7130	10180	10067.20	0.29	2114	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	821	-189.62	0.80	12	0.79	-53.00	12596.00	16470	20240125	-38.98	5370	20231024	87.15	16470	-38.98	20240125	6870	46.29	20240102	16470	-38.98	20240125	5370	87.15	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
69	20240521	130629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	-120	5	-1.18	591771720	58772	48.61	10190	10230	9930	13230	7130	10180	10068.93	0.29	860	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	822	-189.81	0.80	12	0.72	-53.00	12596.00	16470	20240125	-38.92	5370	20231024	87.34	16470	-38.92	20240125	6870	46.43	20240102	16470	-38.92	20240125	5370	87.34	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
70	20240521	120629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-180	5	-1.77	547509250	54356	44.96	10190	10230	9930	13230	7130	10180	10072.64	0.29	-1749	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	817	-188.68	0.79	12	0.67	-53.00	12596.00	16470	20240125	-39.28	5370	20231024	86.22	16470	-39.28	20240125	6870	45.56	20240102	16470	-39.28	20240125	5370	86.22	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
71	20240521	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-130	5	-1.28	478290640	47422	39.22	10190	10230	9980	13230	7130	10180	10085.83	0.29	-3074	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	821	-189.62	0.80	12	0.58	-53.00	12596.00	16470	20240125	-38.98	5370	20231024	87.15	16470	-38.98	20240125	6870	46.29	20240102	16470	-38.98	20240125	5370	87.15	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
72	20240521	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	-30	5	-0.29	256738960	25330	20.95	10190	10230	10080	13230	7130	10180	10135.76	0.29	-4354	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	829	-191.51	0.81	12	0.31	-53.00	12596.00	16470	20240125	-38.37	5370	20231024	89.01	16470	-38.37	20240125	6870	47.74	20240102	16470	-38.37	20240125	5370	89.01	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
73	20240521	090625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	0	3	0.00	38258430	3757	3.11	10190	10210	10160	13230	7130	10180	10183.24	0.29	-472	10526	10352	10206	10032	9886	10280	9960	41	3050	500	6310	10	1	8166558	831	-192.08	0.81	12	0.05	-53.00	12596.00	16470	20240125	-38.19	5370	20231024	89.57	16470	-38.19	20240125	6870	48.18	20240102	16470	-38.19	20240125	5370	89.57	20231024	4.42	N	087600	500	40 억	23888	N	N	N	N
74	20240517	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	-400	5	-3.74	4309314900	408299	92.48	10840	11350	10170	13910	7490	10700	10554.39	0.20	-5547	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	841	-194.34	0.82	12	5.00	-53.00	12596.00	16470	20240125	-37.46	5370	20231024	91.81	16470	-37.46	20240125	6870	49.93	20240102	16470	-37.46	20240125	5370	91.81	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
75	20240517	150632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10280	-420	5	-3.93	4165322470	394319	89.32	10840	11350	10170	13910	7490	10700	10563.30	0.20	-9175	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	840	-193.96	0.82	12	4.83	-53.00	12596.00	16470	20240125	-37.58	5370	20231024	91.43	16470	-37.58	20240125	6870	49.64	20240102	16470	-37.58	20240125	5370	91.43	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
76	20240517	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10330	-370	5	-3.46	3997438890	378096	85.64	10840	11350	10170	13910	7490	10700	10572.52	0.20	-13282	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	844	-194.91	0.82	12	4.63	-53.00	12596.00	16470	20240125	-37.28	5370	20231024	92.36	16470	-37.28	20240125	6870	50.36	20240102	16470	-37.28	20240125	5370	92.36	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
77	20240517	130621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	-300	5	-2.80	3850443540	363859	82.42	10840	11350	10170	13910	7490	10700	10582.21	0.20	-14287	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	849	-196.23	0.83	12	4.46	-53.00	12596.00	16470	20240125	-36.85	5370	20231024	93.67	16470	-36.85	20240125	6870	51.38	20240102	16470	-36.85	20240125	5370	93.67	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
78	20240517	120623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10330	-370	5	-3.46	3626969870	342368	77.55	10840	11350	10170	13910	7490	10700	10593.74	0.20	-24903	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	844	-194.91	0.82	12	4.19	-53.00	12596.00	16470	20240125	-37.28	5370	20231024	92.36	16470	-37.28	20240125	6870	50.36	20240102	16470	-37.28	20240125	5370	92.36	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
79	20240517	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	-210	5	-1.96	1499770010	142729	32.33	10840	10890	10170	13910	7490	10700	10507.68	0.20	10092	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	857	-197.92	0.83	12	1.75	-53.00	12596.00	16470	20240125	-36.31	5370	20231024	95.34	16470	-36.31	20240125	6870	52.69	20240102	16470	-36.31	20240125	5370	95.34	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
80	20240517	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	-270	5	-2.52	1245811000	118495	26.84	10840	10890	10170	13910	7490	10700	10513.46	0.20	8262	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	852	-196.79	0.83	12	1.45	-53.00	12596.00	16470	20240125	-36.67	5370	20231024	94.23	16470	-36.67	20240125	6870	51.82	20240102	16470	-36.67	20240125	5370	94.23	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
81	20240517	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	40	2	0.37	206165340	19076	4.32	10840	10890	10730	13910	7490	10700	10808.14	0.20	-2554	11686	11192	10936	10442	10186	11065	10315	41	3210	500	6630	10	1	8166558	877	-202.64	0.85	12	0.23	-53.00	12596.00	16470	20240125	-34.79	5370	20231024	100.00	16470	-34.79	20240125	6870	56.33	20240102	16470	-34.79	20240125	5370	100.00	20231024	4.07	N	087600	500	40 억	16625	N	N	N	N
82	20240516	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-70	5	-0.65	4810219970	437277	59.73	10830	11430	10680	14000	7540	10770	11001.40	0.00	20068	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	874	-201.89	0.85	12	5.35	-53.00	12596.00	16470	20240125	-35.03	5370	20231024	99.26	16470	-35.03	20240125	6870	55.75	20240102	16470	-35.03	20240125	5370	99.26	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
83	20240516	150617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	0	3	0.00	4571674520	415030	56.69	10830	11430	10680	14000	7540	10770	11015.67	0.00	16425	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	880	-203.21	0.86	12	5.08	-53.00	12596.00	16470	20240125	-34.61	5370	20231024	100.56	16470	-34.61	20240125	6870	56.77	20240102	16470	-34.61	20240125	5370	100.56	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
84	20240516	140621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10860	90	2	0.84	4262592330	386306	52.77	10830	11430	10680	14000	7540	10770	11034.68	0.00	13249	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	887	-204.91	0.86	12	4.73	-53.00	12596.00	16470	20240125	-34.06	5370	20231024	102.23	16470	-34.06	20240125	6870	58.08	20240102	16470	-34.06	20240125	5370	102.23	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
85	20240516	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	130	2	1.21	3913232750	353978	48.35	10830	11430	10680	14000	7540	10770	11055.54	0.00	11321	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	890	-205.66	0.87	12	4.33	-53.00	12596.00	16470	20240125	-33.82	5370	20231024	102.98	16470	-33.82	20240125	6870	58.66	20240102	16470	-33.82	20240125	5370	102.98	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
86	20240516	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11000	230	2	2.14	3555504830	321071	43.86	10830	11430	10680	14000	7540	10770	11074.51	0.00	6182	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	898	-207.55	0.87	12	3.93	-53.00	12596.00	16470	20240125	-33.21	5370	20231024	104.84	16470	-33.21	20240125	6870	60.12	20240102	16470	-33.21	20240125	5370	104.84	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
87	20240516	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	280	2	2.60	3153900850	284558	38.87	10830	11430	10680	14000	7540	10770	11084.22	0.00	4218	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	902	-208.49	0.88	12	3.48	-53.00	12596.00	16470	20240125	-32.91	5370	20231024	105.77	16470	-32.91	20240125	6870	60.84	20240102	16470	-32.91	20240125	5370	105.77	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
88	20240516	100616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	290	2	2.69	1380273100	126202	17.24	10830	11110	10680	14000	7540	10770	10937.88	0.00	15072	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	903	-208.68	0.88	12	1.55	-53.00	12596.00	16470	20240125	-32.85	5370	20231024	105.96	16470	-32.85	20240125	6870	60.99	20240102	16470	-32.85	20240125	5370	105.96	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
89	20240516	090617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	0	3	0.00	249753820	23148	3.16	10830	10880	10680	14000	7540	10770	10789.99	0.00	-1201	11863	11316	10943	10396	10023	11590	10670	41	3230	500	6670	10	1	8166558	880	-203.21	0.86	12	0.28	-53.00	12596.00	16470	20240125	-34.61	5370	20231024	100.56	16470	-34.61	20240125	6870	56.77	20240102	16470	-34.61	20240125	5370	100.56	20231024	3.81	N	087600	500	40 억	0	N	N	N	N
90	20240514	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	10	2	0.09	7943723720	721158	70.69	10740	11490	10570	13980	7540	10760	11016.28	0.00	5120	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	880	-203.21	0.86	12	8.83	-53.00	12596.00	16470	20240125	-34.61	5370	20231024	100.56	16470	-34.61	20240125	6870	56.77	20240102	16470	-34.61	20240125	5370	100.56	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
91	20240514	150627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	40	2	0.37	7745997180	702831	68.89	10740	11490	10570	13980	7540	10760	11022.02	0.00	1773	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	882	-203.77	0.86	12	8.61	-53.00	12596.00	16470	20240125	-34.43	5370	20231024	101.12	16470	-34.43	20240125	6870	57.21	20240102	16470	-34.43	20240125	5370	101.12	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
92	20240514	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	140	2	1.30	7317358580	663174	65.01	10740	11490	10570	13980	7540	10760	11034.82	0.00	-3298	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	890	-205.66	0.87	12	8.12	-53.00	12596.00	16470	20240125	-33.82	5370	20231024	102.98	16470	-33.82	20240125	6870	58.66	20240102	16470	-33.82	20240125	5370	102.98	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
93	20240514	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11350	590	2	5.48	3753699170	343062	33.63	10740	11420	10570	13980	7540	10760	10943.01	0.00	15186	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	927	-214.15	0.90	12	4.20	-53.00	12596.00	16470	20240125	-31.09	5370	20231024	111.36	16470	-31.09	20240125	6870	65.21	20240102	16470	-31.09	20240125	5370	111.36	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
94	20240514	120623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	40	2	0.37	2615182740	241168	23.64	10740	11080	10570	13980	7540	10760	10844.65	0.00	6917	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	882	-203.77	0.86	12	2.95	-53.00	12596.00	16470	20240125	-34.43	5370	20231024	101.12	16470	-34.43	20240125	6870	57.21	20240102	16470	-34.43	20240125	5370	101.12	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
95	20240514	110624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	200	2	1.86	2193717270	202699	19.87	10740	11050	10570	13980	7540	10760	10823.27	0.00	5827	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	895	-206.79	0.87	12	2.48	-53.00	12596.00	16470	20240125	-33.45	5370	20231024	104.10	16470	-33.45	20240125	6870	59.53	20240102	16470	-33.45	20240125	5370	104.10	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
96	20240514	100623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	120	2	1.12	1622121580	150119	14.72	10740	11050	10570	13980	7540	10760	10806.30	0.00	6370	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	889	-205.28	0.86	12	1.84	-53.00	12596.00	16470	20240125	-33.94	5370	20231024	102.61	16470	-33.94	20240125	6870	58.37	20240102	16470	-33.94	20240125	5370	102.61	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
97	20240514	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	-40	5	-0.37	350196310	32748	3.21	10740	10760	10600	13980	7540	10760	10688.53	0.00	-1978	12060	11410	10980	10330	9900	11195	10115	41	3220	500	6670	10	1	8166558	875	-202.26	0.85	12	0.40	-53.00	12596.00	16470	20240125	-34.91	5370	20231024	99.63	16470	-34.91	20240125	6870	56.04	20240102	16470	-34.91	20240125	5370	99.63	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
98	20240513	160622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-650	5	-5.70	11058081450	1003958	104.08	11150	11630	10550	14830	7990	11410	11015.13	0.00	18249	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	879	-203.02	0.85	12	12.29	-53.00	12596.00	16470	20240125	-34.67	5370	20231024	100.37	16470	-34.67	20240125	6870	56.62	20240102	16470	-34.67	20240125	5370	100.37	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
99	20240513	150625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-710	5	-6.22	10596182220	960922	99.62	11150	11630	10550	14830	7990	11410	11027.06	0.00	18040	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	874	-201.89	0.85	12	11.77	-53.00	12596.00	16470	20240125	-35.03	5370	20231024	99.26	16470	-35.03	20240125	6870	55.75	20240102	16470	-35.03	20240125	5370	99.26	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
100	20240513	140623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	-740	5	-6.49	4127017600	378287	39.22	11150	11330	10550	14830	7990	11410	10909.63	0.00	22041	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	871	-201.32	0.85	12	4.63	-53.00	12596.00	16470	20240125	-35.22	5370	20231024	98.70	16470	-35.22	20240125	6870	55.31	20240102	16470	-35.22	20240125	5370	98.70	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
101	20240513	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	-680	5	-5.96	3936926700	360472	37.37	11150	11330	10550	14830	7990	11410	10921.46	0.00	17948	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	876	-202.45	0.85	12	4.41	-53.00	12596.00	16470	20240125	-34.85	5370	20231024	99.81	16470	-34.85	20240125	6870	56.19	20240102	16470	-34.85	20240125	5370	99.81	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
102	20240513	120623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-710	5	-6.22	3480300130	317553	32.92	11150	11330	10610	14830	7990	11410	10959.61	0.00	15310	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	874	-201.89	0.85	12	3.89	-53.00	12596.00	16470	20240125	-35.03	5370	20231024	99.26	16470	-35.03	20240125	6870	55.75	20240102	16470	-35.03	20240125	5370	99.26	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
103	20240513	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	-580	5	-5.08	3144057950	286225	29.67	11150	11330	10610	14830	7990	11410	10984.43	0.00	15794	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	884	-204.34	0.86	12	3.50	-53.00	12596.00	16470	20240125	-34.24	5370	20231024	101.68	16470	-34.24	20240125	6870	57.64	20240102	16470	-34.24	20240125	5370	101.68	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
104	20240513	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	-340	5	-2.98	1819467280	163355	16.94	11150	11330	11010	14830	7990	11410	11137.96	0.00	-6744	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	904	-208.87	0.88	12	2.00	-53.00	12596.00	16470	20240125	-32.79	5370	20231024	106.15	16470	-32.79	20240125	6870	61.14	20240102	16470	-32.79	20240125	5370	106.15	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
105	20240513	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11180	-230	5	-2.02	762679110	68731	7.13	11150	11290	11010	14830	7990	11410	11096.15	0.00	617	12223	11816	11613	11206	11003	11715	11105	41	3420	500	7070	10	1	8166558	913	-210.94	0.89	12	0.84	-53.00	12596.00	16470	20240125	-32.12	5370	20231024	108.19	16470	-32.12	20240125	6870	62.74	20240102	16470	-32.12	20240125	5370	108.19	20231024	2.06	N	087600	500	40 억	0	N	N	N	N
106	20240510	160603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11410	-170	5	-1.47	10940611550	934515	15.91	11580	12020	11410	15050	8110	11580	11707.80	0.00	-4364	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	932	-215.28	0.91	12	11.44	-53.00	12596.00	16470	20240125	-30.72	5370	20231024	112.48	16470	-30.72	20240125	6870	66.08	20240102	16470	-30.72	20240125	5370	112.48	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
107	20240510	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	-10	5	-0.09	10122893880	863027	14.69	11580	12020	11430	15050	8110	11580	11729.75	0.00	-3815	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	945	-218.30	0.92	12	10.57	-53.00	12596.00	16470	20240125	-29.75	5370	20231024	115.46	16470	-29.75	20240125	6870	68.41	20240102	16470	-29.75	20240125	5370	115.46	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
108	20240510	140613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	-10	5	-0.09	9500967940	808971	13.77	11580	12020	11430	15050	8110	11580	11744.78	0.00	3601	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	945	-218.30	0.92	12	9.91	-53.00	12596.00	16470	20240125	-29.75	5370	20231024	115.46	16470	-29.75	20240125	6870	68.41	20240102	16470	-29.75	20240125	5370	115.46	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
109	20240510	130606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11550	-30	5	-0.26	9092444050	773659	13.17	11580	12020	11430	15050	8110	11580	11752.81	0.00	4475	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	943	-217.92	0.92	12	9.47	-53.00	12596.00	16470	20240125	-29.87	5370	20231024	115.08	16470	-29.87	20240125	6870	68.12	20240102	16470	-29.87	20240125	5370	115.08	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
110	20240510	120604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	120	2	1.04	6891179190	586848	9.99	11580	12020	11430	15050	8110	11580	11743.06	0.00	7544	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	955	-220.75	0.93	12	7.19	-53.00	12596.00	16470	20240125	-28.96	5370	20231024	117.88	16470	-28.96	20240125	6870	70.31	20240102	16470	-28.96	20240125	5370	117.88	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
111	20240510	110607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	100	2	0.86	6155158070	523827	8.92	11580	12020	11430	15050	8110	11580	11750.79	0.00	-5385	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	954	-220.38	0.93	12	6.41	-53.00	12596.00	16470	20240125	-29.08	5370	20231024	117.50	16470	-29.08	20240125	6870	70.01	20240102	16470	-29.08	20240125	5370	117.50	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
112	20240510	100606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	20	2	0.17	5371949300	456511	7.77	11580	12020	11430	15050	8110	11580	11767.94	0.00	-6680	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	947	-218.87	0.92	12	5.59	-53.00	12596.00	16470	20240125	-29.57	5370	20231024	116.01	16470	-29.57	20240125	6870	68.85	20240102	16470	-29.57	20240125	5370	116.01	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
113	20240510	090607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	-90	5	-0.78	697937860	60567	1.03	11580	11700	11430	15050	8110	11580	11522.16	0.00	-1777	14846	13212	12366	10732	9886	12790	10310	41	3470	500	7170	10	1	8166558	938	-216.79	0.91	12	0.74	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.95	N	087600	500	40 억	0	N	N	N	N
114	20240509	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11580	90	2	0.78	75737578250	5852784	269.43	12390	14000	11520	14930	8050	11490	12941.15	1.27	-125570	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	946	-218.49	0.92	12	71.67	-53.00	12596.00	16470	20240125	-29.69	5370	20231024	115.64	16470	-29.69	20240125	6870	68.56	20240102	16470	-29.69	20240125	5370	115.64	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
115	20240509	150618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	160	2	1.39	74970581070	5786655	266.39	12390	14000	11520	14930	8050	11490	12955.77	1.27	-124385	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	951	-219.81	0.92	12	70.86	-53.00	12596.00	16470	20240125	-29.27	5370	20231024	116.95	16470	-29.27	20240125	6870	69.58	20240102	16470	-29.27	20240125	5370	116.95	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
116	20240509	140600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	270	2	2.35	73452535240	5656361	260.39	12390	14000	11620	14930	8050	11490	12985.83	1.27	-122566	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	960	-221.89	0.93	12	69.26	-53.00	12596.00	16470	20240125	-28.60	5370	20231024	118.99	16470	-28.60	20240125	6870	71.18	20240102	16470	-28.60	20240125	5370	118.99	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
117	20240509	130606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	280	2	2.44	71354155610	5479111	252.23	12390	14000	11620	14930	8050	11490	13022.94	1.27	-112313	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	961	-222.08	0.93	12	67.09	-53.00	12596.00	16470	20240125	-28.54	5370	20231024	119.18	16470	-28.54	20240125	6870	71.32	20240102	16470	-28.54	20240125	5370	119.18	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
118	20240509	120609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	310	2	2.70	70157025810	5377202	247.54	12390	14000	11620	14930	8050	11490	13047.12	1.27	-95444	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	964	-222.64	0.94	12	65.84	-53.00	12596.00	16470	20240125	-28.35	5370	20231024	119.74	16470	-28.35	20240125	6870	71.76	20240102	16470	-28.35	20240125	5370	119.74	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
119	20240509	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	660	2	5.74	67108473090	5119549	235.68	12390	14000	11920	14930	8050	11490	13108.28	1.27	-83180	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	992	-229.25	0.96	12	62.69	-53.00	12596.00	16470	20240125	-26.23	5370	20231024	126.26	16470	-26.23	20240125	6870	76.86	20240102	16470	-26.23	20240125	5370	126.26	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
120	20240509	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	1030	2	8.96	59664474610	4511884	207.70	12390	14000	12360	14930	8050	11490	13223.85	1.27	-64542	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	1022	-236.23	0.99	12	55.25	-53.00	12596.00	16470	20240125	-23.98	5370	20231024	133.15	16470	-23.98	20240125	6870	82.24	20240102	16470	-23.98	20240125	5370	133.15	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
121	20240509	090556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13180	1690	2	14.71	18833304670	1456673	67.06	12390	13500	12360	14930	8050	11490	12928.99	1.27	2270	13210	12350	10630	9770	8050	12780	10200	41	3440	500	7120	10	1	8166558	1076	-248.68	1.05	12	17.84	-53.00	12596.00	16470	20240125	-19.98	5370	20231024	145.44	16470	-19.98	20240125	6870	91.85	20240102	16470	-19.98	20240125	5370	145.44	20231024	1.95	N	087600	500	40 억	103916	N	N	N	N
122	20240508	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	2650	1	29.98	23876979480	2172250	306.85	9200	11490	8910	11490	6190	8840	10991.82	1.45	-16181	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	938	-216.79	0.91	12	26.60	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
123	20240508	150600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	2650	1	29.98	23874118470	2172001	306.81	9200	11490	8910	11490	6190	8840	10991.76	1.45	-16182	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	938	-216.79	0.91	12	26.60	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
124	20240508	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	2650	1	29.98	23864386440	2171154	306.69	9200	11490	8910	11490	6190	8840	10991.57	1.45	-15983	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	938	-216.79	0.91	12	26.59	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
125	20240508	130550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	2650	1	29.98	23859020610	2170687	306.63	9200	11490	8910	11490	6190	8840	10991.46	1.45	-15983	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	938	-216.79	0.91	12	26.58	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
126	20240508	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	2650	1	29.98	23824010580	2167640	306.20	9200	11490	8910	11490	6190	8840	10990.76	1.45	-15983	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	938	-216.79	0.91	12	26.54	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
127	20240508	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	2650	1	29.98	23777073930	2163555	305.62	9200	11490	8910	11490	6190	8840	10989.82	1.45	-15983	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	938	-216.79	0.91	12	26.49	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
128	20240508	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	2650	1	29.98	23612835870	2149261	303.60	9200	11490	8910	11490	6190	8840	10986.49	1.45	-15983	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	938	-216.79	0.91	12	26.32	-53.00	12596.00	16470	20240125	-30.24	5370	20231024	113.97	16470	-30.24	20240125	6870	67.25	20240102	16470	-30.24	20240125	5370	113.97	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
129	20240508	090559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	560	2	6.33	1228843960	131310	18.55	9200	9600	8910	11490	6190	8840	9358.34	1.45	-5950	10246	9542	8896	8192	7546	9895	8545	41	2650	500	5480	10	1	8166558	768	-177.36	0.75	12	1.61	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	1.96	N	087600	500	40 억	118040	N	N	N	N
130	20240503	160611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	-160	5	-1.91	118762260	14289	135.89	8400	8550	8230	10900	5880	8390	8311.45	1.92	-123	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	672	-155.28	0.65	12	0.17	-53.00	12596.00	16470	20240125	-50.03	5370	20231024	53.26	16470	-50.03	20240125	6870	19.80	20240102	16470	-50.03	20240125	5370	53.26	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
131	20240503	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	-80	5	-0.95	113222450	13618	129.51	8400	8550	8250	10900	5880	8390	8314.18	1.92	7	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	679	-156.79	0.66	12	0.17	-53.00	12596.00	16470	20240125	-49.54	5370	20231024	54.75	16470	-49.54	20240125	6870	20.96	20240102	16470	-49.54	20240125	5370	54.75	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
132	20240503	140610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	-80	5	-0.95	101953880	12257	116.57	8400	8550	8250	10900	5880	8390	8318.01	1.92	580	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	679	-156.79	0.66	12	0.15	-53.00	12596.00	16470	20240125	-49.54	5370	20231024	54.75	16470	-49.54	20240125	6870	20.96	20240102	16470	-49.54	20240125	5370	54.75	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
133	20240503	130611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-90	5	-1.07	97746550	11750	111.75	8400	8550	8250	10900	5880	8390	8318.86	1.92	660	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	678	-156.60	0.66	12	0.14	-53.00	12596.00	16470	20240125	-49.61	5370	20231024	54.56	16470	-49.61	20240125	6870	20.82	20240102	16470	-49.61	20240125	5370	54.56	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
134	20240503	120608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-90	5	-1.07	68118940	8174	77.74	8400	8550	8270	10900	5880	8390	8333.61	1.92	1363	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	678	-156.60	0.66	12	0.10	-53.00	12596.00	16470	20240125	-49.61	5370	20231024	54.56	16470	-49.61	20240125	6870	20.82	20240102	16470	-49.61	20240125	5370	54.56	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
135	20240503	110608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	0	3	0.00	27161520	3247	30.88	8400	8550	8270	10900	5880	8390	8365.11	1.92	-174	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	685	-158.30	0.67	12	0.04	-53.00	12596.00	16470	20240125	-49.06	5370	20231024	56.24	16470	-49.06	20240125	6870	22.13	20240102	16470	-49.06	20240125	5370	56.24	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
136	20240503	100605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-30	5	-0.36	21806850	2605	24.77	8400	8550	8270	10900	5880	8390	8371.15	1.92	138	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	683	-157.74	0.66	12	0.03	-53.00	12596.00	16470	20240125	-49.24	5370	20231024	55.68	16470	-49.24	20240125	6870	21.69	20240102	16470	-49.24	20240125	5370	55.68	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
137	20240503	090605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	160	2	1.91	1311560	156	1.48	8400	8550	8400	10900	5880	8390	8407.44	1.92	-19	8663	8526	8413	8276	8163	8470	8220	41	2510	500	5200	10	1	8166558	698	-161.32	0.68	12	0.00	-53.00	12596.00	16470	20240125	-48.09	5370	20231024	59.22	16470	-48.09	20240125	6870	24.45	20240102	16470	-48.09	20240125	5370	59.22	20231024	1.97	N	087600	500	40 억	156589	N	N	N	N
138	20240502	160602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-60	5	-0.71	88078780	10513	43.03	8480	8550	8300	10980	5920	8450	8378.08	1.97	-4407	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	685	-158.30	0.67	12	0.13	-53.00	12596.00	16470	20240125	-49.06	5370	20231024	56.24	16470	-49.06	20240125	6870	22.13	20240102	16470	-49.06	20240125	5370	56.24	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N
139	20240502	150605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-90	5	-1.07	85492190	10203	41.76	8480	8550	8300	10980	5920	8450	8379.12	1.97	-4316	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	683	-157.74	0.66	12	0.12	-53.00	12596.00	16470	20240125	-49.24	5370	20231024	55.68	16470	-49.24	20240125	6870	21.69	20240102	16470	-49.24	20240125	5370	55.68	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N
140	20240502	140601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	-70	5	-0.83	76962670	9185	37.59	8480	8550	8300	10980	5920	8450	8379.17	1.97	-3552	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	684	-158.11	0.67	12	0.11	-53.00	12596.00	16470	20240125	-49.12	5370	20231024	56.05	16470	-49.12	20240125	6870	21.98	20240102	16470	-49.12	20240125	5370	56.05	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N
141	20240502	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	-80	5	-0.95	59690450	7111	29.11	8480	8550	8300	10980	5920	8450	8394.10	1.97	-3253	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	684	-157.92	0.66	12	0.09	-53.00	12596.00	16470	20240125	-49.18	5370	20231024	55.87	16470	-49.18	20240125	6870	21.83	20240102	16470	-49.18	20240125	5370	55.87	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N
142	20240502	120558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-90	5	-1.07	55181560	6570	26.89	8480	8550	8300	10980	5920	8450	8399.02	1.97	-2952	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	683	-157.74	0.66	12	0.08	-53.00	12596.00	16470	20240125	-49.24	5370	20231024	55.68	16470	-49.24	20240125	6870	21.69	20240102	16470	-49.24	20240125	5370	55.68	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N
143	20240502	110558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	-100	5	-1.18	49319520	5866	24.01	8480	8550	8300	10980	5920	8450	8407.69	1.97	-2348	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	682	-157.55	0.66	12	0.07	-53.00	12596.00	16470	20240125	-49.30	5370	20231024	55.49	16470	-49.30	20240125	6870	21.54	20240102	16470	-49.30	20240125	5370	55.49	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N
144	20240502	100557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	50	2	0.59	20042530	2384	9.76	8480	8550	8330	10980	5920	8450	8407.10	1.97	547	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	694	-160.38	0.67	12	0.03	-53.00	12596.00	16470	20240125	-48.39	5370	20231024	58.29	16470	-48.39	20240125	6870	23.73	20240102	16470	-48.39	20240125	5370	58.29	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N
145	20240502	090557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-20	5	-0.24	12051060	1443	5.91	8480	8480	8330	10980	5920	8450	8351.39	1.97	825	8863	8656	8443	8236	8023	8760	8340	41	2530	500	5230	10	1	8166558	688	-159.06	0.67	12	0.02	-53.00	12596.00	16470	20240125	-48.82	5370	20231024	56.98	16470	-48.82	20240125	6870	22.71	20240102	16470	-48.82	20240125	5370	56.98	20231024	2.01	N	087600	500	40 억	161237	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History