KissMeData/096870/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-10	5	-0.35	76817315	26986	133.96	2845	2875	2815	3735	2015	2875	2846.56	2.91	811	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	191	-136.43	1.25	12	0.40	-21.00	2287.00	3885	20230605	-26.25	2660	20231026	7.71	3325	-13.83	20240415	2720	5.33	20240312	3885	-26.25	20230605	2660	7.71	20231026	N	096870	500	33 억	194184	N	N	N	N
3	20240531	150752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-10	5	-0.35	74307375	26107	129.60	2845	2875	2815	3735	2015	2875	2846.26	2.91	843	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	191	-136.43	1.25	12	0.39	-21.00	2287.00	3885	20230605	-26.25	2660	20231026	7.71	3325	-13.83	20240415	2720	5.33	20240312	3885	-26.25	20230605	2660	7.71	20231026	N	096870	500	33 억	194184	N	N	N	N
4	20240531	140752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	71060185	24965	123.93	2845	2875	2815	3735	2015	2875	2846.39	2.91	1101	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.37	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	194184	N	N	N	N
5	20240531	130756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	69077680	24267	120.46	2845	2875	2815	3735	2015	2875	2846.57	2.91	927	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.36	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	194184	N	N	N	N
6	20240531	120801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-15	5	-0.52	67856700	23839	118.34	2845	2875	2815	3735	2015	2875	2846.46	2.91	656	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	191	-136.19	1.25	12	0.36	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	194184	N	N	N	N
7	20240531	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-45	5	-1.57	63170015	22195	110.18	2845	2875	2815	3735	2015	2875	2846.14	2.91	640	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	189	-134.76	1.24	12	0.33	-21.00	2287.00	3885	20230605	-27.16	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3885	-27.16	20230605	2660	6.39	20231026	N	096870	500	33 억	194184	N	N	N	N
8	20240531	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	61373685	21562	107.03	2845	2875	2815	3735	2015	2875	2846.38	2.91	1201	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.32	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	194184	N	N	N	N
9	20240531	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-25	5	-0.87	8874470	3132	15.55	2845	2850	2815	3735	2015	2875	2833.48	2.91	-53	2995	2935	2875	2815	2755	2965	2845	33	860	500	2070	5	1	6678400	190	-135.71	1.25	12	0.05	-21.00	2287.00	3885	20230605	-26.64	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3885	-26.64	20230605	2660	7.14	20231026	N	096870	500	33 억	194184	N	N	N	N
10	20240530	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	30	2	1.05	57677375	20112	50.19	2845	2935	2815	3695	1995	2845	2867.81	2.90	499	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	192	-136.90	1.26	12	0.30	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3885	-26.00	20230605	2660	8.08	20231026	N	096870	500	33 억	193685	N	N	N	N
11	20240530	150753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	10	2	0.35	50142270	17481	43.62	2845	2935	2815	3695	1995	2845	2868.39	2.90	575	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	191	-135.95	1.25	12	0.26	-21.00	2287.00	3885	20230605	-26.51	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3885	-26.51	20230605	2660	7.33	20231026	N	096870	500	33 억	193685	N	N	N	N
12	20240530	140752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	10	2	0.35	42814215	14904	37.19	2845	2935	2815	3695	1995	2845	2872.67	2.90	758	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	191	-135.95	1.25	12	0.22	-21.00	2287.00	3885	20230605	-26.51	2660	20231026	7.33	3325	-14.14	20240415	2720	4.96	20240312	3885	-26.51	20230605	2660	7.33	20231026	N	096870	500	33 억	193685	N	N	N	N
13	20240530	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	35	2	1.23	41281315	14369	35.86	2845	2935	2815	3695	1995	2845	2872.94	2.90	751	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	192	-137.14	1.26	12	0.22	-21.00	2287.00	3885	20230605	-25.87	2660	20231026	8.27	3325	-13.38	20240415	2720	5.88	20240312	3885	-25.87	20230605	2660	8.27	20231026	N	096870	500	33 억	193685	N	N	N	N
14	20240530	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	40	2	1.41	22569495	7916	19.75	2845	2890	2815	3695	1995	2845	2851.12	2.90	-318	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	193	-137.38	1.26	12	0.12	-21.00	2287.00	3885	20230605	-25.74	2660	20231026	8.46	3325	-13.23	20240415	2720	6.07	20240312	3885	-25.74	20230605	2660	8.46	20231026	N	096870	500	33 억	193685	N	N	N	N
15	20240530	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	30	2	1.05	19623815	6895	17.21	2845	2885	2815	3695	1995	2845	2846.09	2.90	-318	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	192	-136.90	1.26	12	0.10	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3885	-26.00	20230605	2660	8.08	20231026	N	096870	500	33 억	193685	N	N	N	N
16	20240530	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	25	2	0.88	19246140	6764	16.88	2845	2880	2815	3695	1995	2845	2845.38	2.90	-318	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	192	-136.67	1.25	12	0.10	-21.00	2287.00	3885	20230605	-26.13	2660	20231026	7.89	3325	-13.68	20240415	2720	5.51	20240312	3885	-26.13	20230605	2660	7.89	20231026	N	096870	500	33 억	193685	N	N	N	N
17	20240530	090752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-5	5	-0.18	7866620	2769	6.91	2845	2845	2815	3695	1995	2845	2840.96	2.90	-370	2998	2921	2883	2806	2768	2902	2787	33	850	500	2040	5	1	6678400	190	-135.24	1.24	12	0.04	-21.00	2287.00	3885	20230605	-26.90	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3885	-26.90	20230605	2660	6.77	20231026	N	096870	500	33 억	193685	N	N	N	N
18	20240529	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-80	5	-2.74	116318525	40066	170.23	2920	2960	2845	3800	2050	2925	2903.14	2.88	1658	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	190	-135.48	1.24	12	0.60	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	192027	N	N	N	N
19	20240529	150745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	-45	5	-1.54	106446895	36604	155.52	2920	2960	2850	3800	2050	2925	2908.04	2.88	3061	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	192	-137.14	1.26	12	0.55	-21.00	2287.00	3885	20230605	-25.87	2660	20231026	8.27	3325	-13.38	20240415	2720	5.88	20240312	3885	-25.87	20230605	2660	8.27	20231026	N	096870	500	33 억	192027	N	N	N	N
20	20240529	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	0	3	0.00	91697535	31509	133.87	2920	2960	2850	3800	2050	2925	2910.17	2.88	1387	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	195	-139.29	1.28	12	0.47	-21.00	2287.00	3885	20230605	-24.71	2660	20231026	9.96	3325	-12.03	20240415	2720	7.54	20240312	3885	-24.71	20230605	2660	9.96	20231026	N	096870	500	33 억	192027	N	N	N	N
21	20240529	130748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	0	3	0.00	90732085	31179	132.47	2920	2960	2850	3800	2050	2925	2910.01	2.88	1387	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	195	-139.29	1.28	12	0.47	-21.00	2287.00	3885	20230605	-24.71	2660	20231026	9.96	3325	-12.03	20240415	2720	7.54	20240312	3885	-24.71	20230605	2660	9.96	20231026	N	096870	500	33 억	192027	N	N	N	N
22	20240529	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	20	2	0.68	88869940	30544	129.77	2920	2960	2850	3800	2050	2925	2909.54	2.88	1403	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	197	-140.24	1.29	12	0.46	-21.00	2287.00	3885	20230605	-24.20	2660	20231026	10.71	3325	-11.43	20240415	2720	8.27	20240312	3885	-24.20	20230605	2660	10.71	20231026	N	096870	500	33 억	192027	N	N	N	N
23	20240529	110747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	-45	5	-1.54	82125835	28218	119.89	2920	2960	2850	3800	2050	2925	2910.37	2.88	1397	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	192	-137.14	1.26	12	0.42	-21.00	2287.00	3885	20230605	-25.87	2660	20231026	8.27	3325	-13.38	20240415	2720	5.88	20240312	3885	-25.87	20230605	2660	8.27	20231026	N	096870	500	33 억	192027	N	N	N	N
24	20240529	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-25	5	-0.85	59476930	20344	86.43	2920	2960	2880	3800	2050	2925	2923.56	2.88	317	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	194	-138.10	1.27	12	0.30	-21.00	2287.00	3885	20230605	-25.35	2660	20231026	9.02	3325	-12.78	20240415	2720	6.62	20240312	3885	-25.35	20230605	2660	9.02	20231026	N	096870	500	33 억	192027	N	N	N	N
25	20240529	090743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-35	5	-1.20	12235570	4213	17.90	2920	2925	2890	3800	2050	2925	2903.94	2.88	-24	3021	2972	2896	2847	2771	2997	2872	33	875	500	2100	5	1	6678400	193	-137.62	1.26	12	0.06	-21.00	2287.00	3885	20230605	-25.61	2660	20231026	8.65	3325	-13.08	20240415	2720	6.25	20240312	3885	-25.61	20230605	2660	8.65	20231026	N	096870	500	33 억	192027	N	N	N	N
26	20240528	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	80	2	2.81	67408540	23526	87.05	2840	2945	2820	3695	1995	2845	2865.27	2.86	862	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	195	-139.29	1.28	12	0.35	-21.00	2287.00	3885	20230605	-24.71	2660	20231026	9.96	3325	-12.03	20240415	2720	7.54	20240312	3885	-24.71	20230605	2660	9.96	20231026	N	096870	500	33 억	191165	N	N	N	N
27	20240528	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2915	70	2	2.46	64747285	22612	83.66	2840	2945	2820	3695	1995	2845	2863.40	2.86	793	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	195	-138.81	1.27	12	0.34	-21.00	2287.00	3885	20230605	-24.97	2660	20231026	9.59	3325	-12.33	20240415	2720	7.17	20240312	3885	-24.97	20230605	2660	9.59	20231026	N	096870	500	33 억	191165	N	N	N	N
28	20240528	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	75	2	2.64	62048135	21685	80.23	2840	2945	2820	3695	1995	2845	2861.34	2.86	795	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	195	-139.05	1.28	12	0.32	-21.00	2287.00	3885	20230605	-24.84	2660	20231026	9.77	3325	-12.18	20240415	2720	7.35	20240312	3885	-24.84	20230605	2660	9.77	20231026	N	096870	500	33 억	191165	N	N	N	N
29	20240528	130741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	85	2	2.99	62024770	21677	80.20	2840	2945	2820	3695	1995	2845	2861.32	2.86	798	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	196	-139.52	1.28	12	0.32	-21.00	2287.00	3885	20230605	-24.58	2660	20231026	10.15	3325	-11.88	20240415	2720	7.72	20240312	3885	-24.58	20230605	2660	10.15	20231026	N	096870	500	33 억	191165	N	N	N	N
30	20240528	120742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	95	2	3.34	61626595	21541	79.70	2840	2945	2820	3695	1995	2845	2860.90	2.86	795	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	196	-140.00	1.29	12	0.32	-21.00	2287.00	3885	20230605	-24.32	2660	20231026	10.53	3325	-11.58	20240415	2720	8.09	20240312	3885	-24.32	20230605	2660	10.53	20231026	N	096870	500	33 억	191165	N	N	N	N
31	20240528	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	65	2	2.28	55332495	19375	71.69	2840	2910	2820	3695	1995	2845	2855.87	2.86	264	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	194	-138.57	1.27	12	0.29	-21.00	2287.00	3885	20230605	-25.10	2660	20231026	9.40	3325	-12.48	20240415	2720	6.99	20240312	3885	-25.10	20230605	2660	9.40	20231026	N	096870	500	33 억	191165	N	N	N	N
32	20240528	100742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	30	2	1.05	33977370	11907	44.06	2840	2905	2820	3695	1995	2845	2853.56	2.86	-317	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	192	-136.90	1.26	12	0.18	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3885	-26.00	20230605	2660	8.08	20231026	N	096870	500	33 억	191165	N	N	N	N
33	20240528	090744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-5	5	-0.18	4410090	1554	5.75	2840	2840	2820	3695	1995	2845	2837.90	2.86	-502	2868	2856	2838	2826	2808	2847	2817	33	850	500	2040	5	1	6678400	190	-135.24	1.24	12	0.02	-21.00	2287.00	3885	20230605	-26.90	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3885	-26.90	20230605	2660	6.77	20231026	N	096870	500	33 억	191165	N	N	N	N
34	20240527	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	76259395	26881	209.68	2850	2850	2820	3735	2015	2875	2836.83	2.86	403	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.40	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	190770	N	N	N	N
35	20240527	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-25	5	-0.87	68033670	23981	187.06	2850	2850	2820	3735	2015	2875	2836.98	2.86	394	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	190	-135.71	1.25	12	0.36	-21.00	2287.00	3885	20230605	-26.64	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3885	-26.64	20230605	2660	7.14	20231026	N	096870	500	33 억	190770	N	N	N	N
36	20240527	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	57603845	20311	158.43	2850	2850	2820	3735	2015	2875	2836.09	2.86	1073	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.30	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	190770	N	N	N	N
37	20240527	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-40	5	-1.39	54616245	19259	150.23	2850	2850	2820	3735	2015	2875	2835.88	2.86	1074	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	189	-135.00	1.24	12	0.29	-21.00	2287.00	3885	20230605	-27.03	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3885	-27.03	20230605	2660	6.58	20231026	N	096870	500	33 억	190770	N	N	N	N
38	20240527	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	53201580	18760	146.33	2850	2850	2820	3735	2015	2875	2835.91	2.86	1074	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.28	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	190770	N	N	N	N
39	20240527	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-50	5	-1.74	48202035	16992	132.54	2850	2850	2820	3735	2015	2875	2836.75	2.86	541	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	189	-134.52	1.24	12	0.25	-21.00	2287.00	3885	20230605	-27.28	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3885	-27.28	20230605	2660	6.20	20231026	N	096870	500	33 억	190770	N	N	N	N
40	20240527	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-30	5	-1.04	27586710	9712	75.76	2850	2850	2820	3735	2015	2875	2840.48	2.86	181	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	190	-135.48	1.24	12	0.15	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	190770	N	N	N	N
41	20240527	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-25	5	-0.87	2396770	841	6.56	2850	2850	2845	3735	2015	2875	2849.90	2.86	-8	2945	2910	2880	2845	2815	2895	2830	33	860	500	2070	5	1	6678400	190	-135.71	1.25	12	0.01	-21.00	2287.00	3885	20230605	-26.64	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3885	-26.64	20230605	2660	7.14	20231026	N	096870	500	33 억	190770	N	N	N	N
42	20240524	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-30	5	-1.03	36972665	12820	51.46	2905	2915	2850	3775	2035	2905	2883.84	2.85	298	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	192	-136.90	1.26	12	0.19	-21.00	2287.00	3885	20230605	-26.00	2660	20231026	8.08	3325	-13.53	20240415	2720	5.70	20240312	3885	-26.00	20230605	2660	8.08	20231026	N	096870	500	33 억	190472	N	N	N	N
43	20240524	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-5	5	-0.17	36032550	12493	50.15	2905	2915	2850	3775	2035	2905	2884.08	2.85	382	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	194	-138.10	1.27	12	0.19	-21.00	2287.00	3885	20230605	-25.35	2660	20231026	9.02	3325	-12.78	20240415	2720	6.62	20240312	3885	-25.35	20230605	2660	9.02	20231026	N	096870	500	33 억	190472	N	N	N	N
44	20240524	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-5	5	-0.17	30046295	10408	41.78	2905	2915	2850	3775	2035	2905	2886.70	2.85	-53	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	194	-138.10	1.27	12	0.16	-21.00	2287.00	3885	20230605	-25.35	2660	20231026	9.02	3325	-12.78	20240415	2720	6.62	20240312	3885	-25.35	20230605	2660	9.02	20231026	N	096870	500	33 억	190472	N	N	N	N
45	20240524	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-10	5	-0.34	15908515	5501	22.08	2905	2915	2850	3775	2035	2905	2891.73	2.85	-46	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	193	-137.86	1.27	12	0.08	-21.00	2287.00	3885	20230605	-25.48	2660	20231026	8.83	3325	-12.93	20240415	2720	6.43	20240312	3885	-25.48	20230605	2660	8.83	20231026	N	096870	500	33 억	190472	N	N	N	N
46	20240524	120703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-5	5	-0.17	15896935	5497	22.06	2905	2915	2850	3775	2035	2905	2891.73	2.85	-46	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	194	-138.10	1.27	12	0.08	-21.00	2287.00	3885	20230605	-25.35	2660	20231026	9.02	3325	-12.78	20240415	2720	6.62	20240312	3885	-25.35	20230605	2660	9.02	20231026	N	096870	500	33 억	190472	N	N	N	N
47	20240524	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-15	5	-0.52	14125265	4885	19.61	2905	2915	2850	3775	2035	2905	2891.32	2.85	-46	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	193	-137.62	1.26	12	0.07	-21.00	2287.00	3885	20230605	-25.61	2660	20231026	8.65	3325	-13.08	20240415	2720	6.25	20240312	3885	-25.61	20230605	2660	8.65	20231026	N	096870	500	33 억	190472	N	N	N	N
48	20240524	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	-35	5	-1.20	8026440	2779	11.15	2905	2905	2850	3775	2035	2905	2887.73	2.85	216	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	192	-136.67	1.25	12	0.04	-21.00	2287.00	3885	20230605	-26.13	2660	20231026	7.89	3325	-13.68	20240415	2720	5.51	20240312	3885	-26.13	20230605	2660	7.89	20231026	N	096870	500	33 억	190472	N	N	N	N
49	20240524	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	0	3	0.00	5071895	1746	7.01	2905	2905	2895	3775	2035	2905	2904.86	2.85	-152	3045	2975	2895	2825	2745	3010	2860	33	870	500	2090	5	1	6678400	194	-138.33	1.27	12	0.03	-21.00	2287.00	3885	20230605	-25.23	2660	20231026	9.21	3325	-12.63	20240415	2720	6.80	20240312	3885	-25.23	20230605	2660	9.21	20231026	N	096870	500	33 억	190472	N	N	N	N
50	20240523	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	45	2	1.57	71375785	24910	36.22	2840	2965	2815	3715	2005	2860	2865.37	2.83	1638	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	194	-138.33	1.27	12	0.37	-21.00	2287.00	3885	20230605	-25.23	2660	20231026	9.21	3325	-12.63	20240415	2720	6.80	20240312	3885	-25.23	20230605	2660	9.21	20231026	N	096870	500	33 억	188834	N	N	N	N
51	20240523	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	40	2	1.40	67738725	23658	34.40	2840	2965	2815	3715	2005	2860	2863.26	2.83	1738	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	194	-138.10	1.27	12	0.35	-21.00	2287.00	3885	20230605	-25.35	2660	20231026	9.02	3325	-12.78	20240415	2720	6.62	20240312	3885	-25.35	20230605	2660	9.02	20231026	N	096870	500	33 억	188834	N	N	N	N
52	20240523	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2915	55	2	1.92	47430595	16650	24.21	2840	2945	2815	3715	2005	2860	2848.62	2.83	1624	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	195	-138.81	1.27	12	0.25	-21.00	2287.00	3885	20230605	-24.97	2660	20231026	9.59	3325	-12.33	20240415	2720	7.17	20240312	3885	-24.97	20230605	2660	9.59	20231026	N	096870	500	33 억	188834	N	N	N	N
53	20240523	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2915	55	2	1.92	46153665	16208	23.57	2840	2945	2815	3715	2005	2860	2847.51	2.83	1552	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	195	-138.81	1.27	12	0.24	-21.00	2287.00	3885	20230605	-24.97	2660	20231026	9.59	3325	-12.33	20240415	2720	7.17	20240312	3885	-24.97	20230605	2660	9.59	20231026	N	096870	500	33 억	188834	N	N	N	N
54	20240523	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	20	2	0.70	41451600	14582	21.20	2840	2890	2815	3715	2005	2860	2842.55	2.83	1467	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	192	-137.14	1.26	12	0.22	-21.00	2287.00	3885	20230605	-25.87	2660	20231026	8.27	3325	-13.38	20240415	2720	5.88	20240312	3885	-25.87	20230605	2660	8.27	20231026	N	096870	500	33 억	188834	N	N	N	N
55	20240523	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	-15	5	-0.52	31806870	11214	16.31	2840	2860	2815	3715	2005	2860	2836.16	2.83	817	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	190	-135.48	1.24	12	0.17	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	188834	N	N	N	N
56	20240523	100700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-20	5	-0.70	29414280	10375	15.09	2840	2860	2815	3715	2005	2860	2834.89	2.83	333	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	190	-135.24	1.24	12	0.16	-21.00	2287.00	3885	20230605	-26.90	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3885	-26.90	20230605	2660	6.77	20231026	N	096870	500	33 억	188834	N	N	N	N
57	20240523	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-10	5	-0.35	7439870	2609	3.79	2840	2860	2840	3715	2005	2860	2851.31	2.83	-103	2986	2922	2851	2787	2716	2955	2820	33	855	500	2050	5	1	6678400	190	-135.71	1.25	12	0.04	-21.00	2287.00	3885	20230605	-26.64	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3885	-26.64	20230605	2660	7.14	20231026	N	096870	500	33 억	188834	N	N	N	N
58	20240522	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	30	2	1.06	195723180	68727	220.40	2830	2915	2780	3675	1985	2830	2835.03	2.80	2094	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	191	-136.19	1.25	12	1.03	-21.00	2287.00	3885	20230605	-26.38	2660	20231026	7.52	3325	-13.98	20240415	2720	5.15	20240312	3885	-26.38	20230605	2660	7.52	20231026	N	096870	500	33 억	186775	N	N	N	N
59	20240522	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	20	2	0.71	92228540	32540	104.35	2830	2915	2780	3675	1985	2830	2834.31	2.80	2072	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	190	-135.71	1.25	12	0.49	-21.00	2287.00	3885	20230605	-26.64	2660	20231026	7.14	3325	-14.29	20240415	2720	4.78	20240312	3885	-26.64	20230605	2660	7.14	20231026	N	096870	500	33 억	186775	N	N	N	N
60	20240522	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	0	3	0.00	65647495	23192	74.37	2830	2875	2780	3675	1985	2830	2830.61	2.80	1752	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	189	-134.76	1.24	12	0.35	-21.00	2287.00	3885	20230605	-27.16	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3885	-27.16	20230605	2660	6.39	20231026	N	096870	500	33 억	186775	N	N	N	N
61	20240522	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	15	2	0.53	65568255	23164	74.28	2830	2875	2780	3675	1985	2830	2830.61	2.80	1752	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	190	-135.48	1.24	12	0.35	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	186775	N	N	N	N
62	20240522	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	15	2	0.53	65565410	23163	74.28	2830	2875	2780	3675	1985	2830	2830.61	2.80	1752	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	190	-135.48	1.24	12	0.35	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	186775	N	N	N	N
63	20240522	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	15	2	0.53	64967200	22953	73.61	2830	2875	2780	3675	1985	2830	2830.44	2.80	1726	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	190	-135.48	1.24	12	0.34	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	186775	N	N	N	N
64	20240522	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2845	15	2	0.53	50996875	18035	57.84	2830	2845	2780	3675	1985	2830	2827.66	2.80	370	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	190	-135.48	1.24	12	0.27	-21.00	2287.00	3885	20230605	-26.77	2660	20231026	6.95	3325	-14.44	20240415	2720	4.60	20240312	3885	-26.77	20230605	2660	6.95	20231026	N	096870	500	33 억	186775	N	N	N	N
65	20240522	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-5	5	-0.18	18922095	6705	21.50	2830	2830	2780	3675	1985	2830	2822.09	2.80	-456	2876	2852	2831	2807	2786	2842	2797	33	845	500	2030	5	1	6678400	189	-134.52	1.24	12	0.10	-21.00	2287.00	3885	20230605	-27.28	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3885	-27.28	20230605	2660	6.20	20231026	N	096870	500	33 억	186775	N	N	N	N
66	20240521	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-25	5	-0.88	88059855	31183	53.79	2850	2855	2810	3710	2000	2855	2823.97	2.79	606	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	189	-134.76	1.24	12	0.47	-21.00	2287.00	3885	20230605	-27.16	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3885	-27.16	20230605	2660	6.39	20231026	N	096870	500	33 억	186135	N	N	N	N
67	20240521	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-25	5	-0.88	87740065	31070	53.59	2850	2855	2810	3710	2000	2855	2823.95	2.79	604	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	189	-134.76	1.24	12	0.47	-21.00	2287.00	3885	20230605	-27.16	2660	20231026	6.39	3325	-14.89	20240415	2720	4.04	20240312	3885	-27.16	20230605	2660	6.39	20231026	N	096870	500	33 억	186135	N	N	N	N
68	20240521	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2840	-15	5	-0.53	57342380	20300	35.01	2850	2855	2810	3710	2000	2855	2824.75	2.79	302	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	190	-135.24	1.24	12	0.30	-21.00	2287.00	3885	20230605	-26.90	2660	20231026	6.77	3325	-14.59	20240415	2720	4.41	20240312	3885	-26.90	20230605	2660	6.77	20231026	N	096870	500	33 억	186135	N	N	N	N
69	20240521	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-20	5	-0.70	54869105	19427	33.51	2850	2855	2810	3710	2000	2855	2824.37	2.79	302	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	189	-135.00	1.24	12	0.29	-21.00	2287.00	3885	20230605	-27.03	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3885	-27.03	20230605	2660	6.58	20231026	N	096870	500	33 억	186135	N	N	N	N
70	20240521	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-20	5	-0.70	54138675	19169	33.06	2850	2855	2810	3710	2000	2855	2824.28	2.79	302	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	189	-135.00	1.24	12	0.29	-21.00	2287.00	3885	20230605	-27.03	2660	20231026	6.58	3325	-14.74	20240415	2720	4.23	20240312	3885	-27.03	20230605	2660	6.58	20231026	N	096870	500	33 억	186135	N	N	N	N
71	20240521	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-35	5	-1.23	50437780	17861	30.81	2850	2855	2810	3710	2000	2855	2823.91	2.79	302	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	188	-134.29	1.23	12	0.27	-21.00	2287.00	3885	20230605	-27.41	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3885	-27.41	20230605	2660	6.02	20231026	N	096870	500	33 억	186135	N	N	N	N
72	20240521	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2820	-35	5	-1.23	47761025	16910	29.17	2850	2855	2810	3710	2000	2855	2824.42	2.79	302	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	188	-134.29	1.23	12	0.25	-21.00	2287.00	3885	20230605	-27.41	2660	20231026	6.02	3325	-15.19	20240415	2720	3.68	20240312	3885	-27.41	20230605	2660	6.02	20231026	N	096870	500	33 억	186135	N	N	N	N
73	20240521	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-30	5	-1.05	14228715	5005	8.63	2850	2855	2825	3710	2000	2855	2842.90	2.79	-26	3035	2945	2890	2800	2745	2917	2772	33	855	500	2050	5	1	6678400	189	-134.52	1.24	12	0.07	-21.00	2287.00	3885	20230605	-27.28	2660	20231026	6.20	3325	-15.04	20240415	2720	3.86	20240312	3885	-27.28	20230605	2660	6.20	20231026	N	096870	500	33 억	186135	N	N	N	N
74	20240517	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	-75	5	-2.45	106914840	36110	235.78	3065	3065	2905	3980	2150	3065	2960.81	2.81	-1796	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	200	-142.38	1.31	12	0.54	-21.00	2287.00	3885	20230605	-23.04	2660	20231026	12.41	3325	-10.08	20240415	2720	9.93	20240312	3885	-23.04	20230605	2660	12.41	20231026	N	096870	500	33 억	187556	N	N	N	N
75	20240517	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3005	-60	5	-1.96	102345410	34586	225.83	3065	3065	2905	3980	2150	3065	2959.16	2.81	-1398	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	201	-143.10	1.31	12	0.52	-21.00	2287.00	3885	20230605	-22.65	2660	20231026	12.97	3325	-9.62	20240415	2720	10.48	20240312	3885	-22.65	20230605	2660	12.97	20231026	N	096870	500	33 억	187556	N	N	N	N
76	20240517	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	-145	5	-4.73	93549860	31606	206.37	3065	3065	2905	3980	2150	3065	2959.88	2.81	-1196	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	195	-139.05	1.28	12	0.47	-21.00	2287.00	3885	20230605	-24.84	2660	20231026	9.77	3325	-12.18	20240415	2720	7.35	20240312	3885	-24.84	20230605	2660	9.77	20231026	N	096870	500	33 억	187556	N	N	N	N
77	20240517	130647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2915	-150	5	-4.89	85588125	28880	188.57	3065	3065	2905	3980	2150	3065	2963.58	2.81	-271	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	195	-138.81	1.27	12	0.43	-21.00	2287.00	3885	20230605	-24.97	2660	20231026	9.59	3325	-12.33	20240415	2720	7.17	20240312	3885	-24.97	20230605	2660	9.59	20231026	N	096870	500	33 억	187556	N	N	N	N
78	20240517	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	-115	5	-3.75	62543615	21004	137.15	3065	3065	2925	3980	2150	3065	2977.70	2.81	-1474	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	197	-140.48	1.29	12	0.31	-21.00	2287.00	3885	20230605	-24.07	2660	20231026	10.90	3325	-11.28	20240415	2720	8.46	20240312	3885	-24.07	20230605	2660	10.90	20231026	N	096870	500	33 억	187556	N	N	N	N
79	20240517	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	-105	5	-3.43	53738155	18032	117.74	3065	3065	2925	3980	2150	3065	2980.16	2.81	-950	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	198	-140.95	1.29	12	0.27	-21.00	2287.00	3885	20230605	-23.81	2660	20231026	11.28	3325	-10.98	20240415	2720	8.82	20240312	3885	-23.81	20230605	2660	11.28	20231026	N	096870	500	33 억	187556	N	N	N	N
80	20240517	100644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	-125	5	-4.08	40467460	13554	88.50	3065	3065	2925	3980	2150	3065	2985.65	2.81	-813	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	196	-140.00	1.29	12	0.20	-21.00	2287.00	3885	20230605	-24.32	2660	20231026	10.53	3325	-11.58	20240415	2720	8.09	20240312	3885	-24.32	20230605	2660	10.53	20231026	N	096870	500	33 억	187556	N	N	N	N
81	20240517	090648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	-85	5	-2.77	16561975	5488	35.83	3065	3065	2970	3980	2150	3065	3017.85	2.81	-1722	3121	3092	3061	3032	3001	3095	3035	33	915	500	2200	5	1	6678400	199	-141.90	1.30	12	0.08	-21.00	2287.00	3885	20230605	-23.29	2660	20231026	12.03	3325	-10.38	20240415	2720	9.56	20240312	3885	-23.29	20230605	2660	12.03	20231026	N	096870	500	33 억	187556	N	N	N	N
82	20240516	160643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3065	5	2	0.16	46776620	15315	68.22	3065	3090	3030	3975	2145	3060	3054.30	2.81	423	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	205	-145.95	1.34	12	0.23	-21.00	2287.00	3885	20230605	-21.11	2660	20231026	15.23	3325	-7.82	20240415	2720	12.68	20240312	3885	-21.11	20230605	2660	15.23	20231026	N	096870	500	33 억	187675	N	N	N	N
83	20240516	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	-20	5	-0.65	45943200	15043	67.01	3065	3090	3030	3975	2145	3060	3054.12	2.81	434	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	203	-144.76	1.33	12	0.23	-21.00	2287.00	3885	20230605	-21.75	2660	20231026	14.29	3325	-8.57	20240415	2720	11.76	20240312	3885	-21.75	20230605	2660	14.29	20231026	N	096870	500	33 억	187675	N	N	N	N
84	20240516	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-10	5	-0.33	41915540	13717	61.11	3065	3090	3040	3975	2145	3060	3055.74	2.81	556	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	204	-145.24	1.33	12	0.21	-21.00	2287.00	3885	20230605	-21.49	2660	20231026	14.66	3325	-8.27	20240415	2720	12.13	20240312	3885	-21.49	20230605	2660	14.66	20231026	N	096870	500	33 억	187675	N	N	N	N
85	20240516	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-10	5	-0.33	37218285	12177	54.25	3065	3090	3040	3975	2145	3060	3056.44	2.81	556	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	204	-145.24	1.33	12	0.18	-21.00	2287.00	3885	20230605	-21.49	2660	20231026	14.66	3325	-8.27	20240415	2720	12.13	20240312	3885	-21.49	20230605	2660	14.66	20231026	N	096870	500	33 억	187675	N	N	N	N
86	20240516	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-10	5	-0.33	31992130	10461	46.60	3065	3090	3045	3975	2145	3060	3058.23	2.81	556	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	204	-145.24	1.33	12	0.16	-21.00	2287.00	3885	20230605	-21.49	2660	20231026	14.66	3325	-8.27	20240415	2720	12.13	20240312	3885	-21.49	20230605	2660	14.66	20231026	N	096870	500	33 억	187675	N	N	N	N
87	20240516	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3045	-15	5	-0.49	25101645	8201	36.53	3065	3090	3045	3975	2145	3060	3060.80	2.81	478	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	203	-145.00	1.33	12	0.12	-21.00	2287.00	3885	20230605	-21.62	2660	20231026	14.47	3325	-8.42	20240415	2720	11.95	20240312	3885	-21.62	20230605	2660	14.47	20231026	N	096870	500	33 억	187675	N	N	N	N
88	20240516	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3060	0	3	0.00	18797310	6136	27.33	3065	3090	3055	3975	2145	3060	3063.45	2.81	236	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	204	-145.71	1.34	12	0.09	-21.00	2287.00	3885	20230605	-21.24	2660	20231026	15.04	3325	-7.97	20240415	2720	12.50	20240312	3885	-21.24	20230605	2660	15.04	20231026	N	096870	500	33 억	187675	N	N	N	N
89	20240516	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3085	25	2	0.82	12928905	4219	18.79	3065	3090	3060	3975	2145	3060	3064.45	2.81	124	3110	3085	3055	3030	3000	3097	3042	33	915	500	2200	5	1	6678400	206	-146.90	1.35	12	0.06	-21.00	2287.00	3885	20230605	-20.59	2660	20231026	15.98	3325	-7.22	20240415	2720	13.42	20240312	3885	-20.59	20230605	2660	15.98	20231026	N	096870	500	33 억	187675	N	N	N	N
90	20240514	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3060	20	2	0.66	68127585	22448	80.02	3040	3080	3025	3950	2130	3040	3034.91	2.80	2725	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	204	-145.71	1.34	12	0.34	-21.00	2287.00	3885	20230605	-21.24	2660	20231026	15.04	3325	-7.97	20240415	2720	12.50	20240312	3885	-21.24	20230605	2660	15.04	20231026	N	096870	500	33 억	187238	N	N	N	N
91	20240514	150652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	0	3	0.00	67313755	22182	79.07	3040	3080	3025	3950	2130	3040	3034.61	2.80	2726	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	203	-144.76	1.33	12	0.33	-21.00	2287.00	3885	20230605	-21.75	2660	20231026	14.29	3325	-8.57	20240415	2720	11.76	20240312	3885	-21.75	20230605	2660	14.29	20231026	N	096870	500	33 억	187238	N	N	N	N
92	20240514	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3025	-15	5	-0.49	61765175	20351	72.54	3040	3080	3025	3950	2130	3040	3034.99	2.80	1890	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	202	-144.05	1.32	12	0.30	-21.00	2287.00	3885	20230605	-22.14	2660	20231026	13.72	3325	-9.02	20240415	2720	11.21	20240312	3885	-22.14	20230605	2660	13.72	20231026	N	096870	500	33 억	187238	N	N	N	N
93	20240514	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	-10	5	-0.33	57053020	18794	66.99	3040	3080	3025	3950	2130	3040	3035.70	2.80	779	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	202	-144.29	1.32	12	0.28	-21.00	2287.00	3885	20230605	-22.01	2660	20231026	13.91	3325	-8.87	20240415	2720	11.40	20240312	3885	-22.01	20230605	2660	13.91	20231026	N	096870	500	33 억	187238	N	N	N	N
94	20240514	120649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	-10	5	-0.33	52243380	17207	61.34	3040	3080	3025	3950	2130	3040	3036.17	2.80	782	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	202	-144.29	1.32	12	0.26	-21.00	2287.00	3885	20230605	-22.01	2660	20231026	13.91	3325	-8.87	20240415	2720	11.40	20240312	3885	-22.01	20230605	2660	13.91	20231026	N	096870	500	33 억	187238	N	N	N	N
95	20240514	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	-10	5	-0.33	46642745	15360	54.75	3040	3080	3025	3950	2130	3040	3036.64	2.80	394	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	202	-144.29	1.32	12	0.23	-21.00	2287.00	3885	20230605	-22.01	2660	20231026	13.91	3325	-8.87	20240415	2720	11.40	20240312	3885	-22.01	20230605	2660	13.91	20231026	N	096870	500	33 억	187238	N	N	N	N
96	20240514	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3035	-5	5	-0.16	39491655	13002	46.35	3040	3080	3025	3950	2130	3040	3037.35	2.80	403	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	203	-144.52	1.33	12	0.19	-21.00	2287.00	3885	20230605	-21.88	2660	20231026	14.10	3325	-8.72	20240415	2720	11.58	20240312	3885	-21.88	20230605	2660	14.10	20231026	N	096870	500	33 억	187238	N	N	N	N
97	20240514	090649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	0	3	0.00	11738525	3857	13.75	3040	3080	3040	3950	2130	3040	3043.43	2.80	-34	3186	3112	3076	3002	2966	3095	2985	33	910	500	2180	5	1	6678400	203	-144.76	1.33	12	0.06	-21.00	2287.00	3885	20230605	-21.75	2660	20231026	14.29	3325	-8.57	20240415	2720	11.76	20240312	3885	-21.75	20230605	2660	14.29	20231026	N	096870	500	33 억	187238	N	N	N	N
98	20240513	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	-120	5	-3.80	87242460	28017	144.58	3140	3150	3040	4105	2215	3160	3113.03	2.83	4573	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	203	-144.76	1.33	12	0.42	-21.00	2287.00	3885	20230605	-21.75	2660	20231026	14.29	3325	-8.57	20240415	2720	11.76	20240312	3885	-21.75	20230605	2660	14.29	20231026	N	096870	500	33 억	189084	N	N	N	N
99	20240513	150650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3090	-70	5	-2.22	83569460	26812	138.36	3140	3150	3060	4105	2215	3160	3116.00	2.83	4590	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	206	-147.14	1.35	12	0.40	-21.00	2287.00	3885	20230605	-20.46	2660	20231026	16.17	3325	-7.07	20240415	2720	13.60	20240312	3885	-20.46	20230605	2660	16.17	20231026	N	096870	500	33 억	189084	N	N	N	N
100	20240513	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3095	-65	5	-2.06	74495510	23864	123.15	3140	3150	3090	4105	2215	3160	3120.80	2.83	4930	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	207	-147.38	1.35	12	0.36	-21.00	2287.00	3885	20230605	-20.33	2660	20231026	16.35	3325	-6.92	20240415	2720	13.79	20240312	3885	-20.33	20230605	2660	16.35	20231026	N	096870	500	33 억	189084	N	N	N	N
101	20240513	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	-45	5	-1.42	67432865	21581	111.37	3140	3150	3095	4105	2215	3160	3123.76	2.83	4932	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	208	-148.33	1.36	12	0.32	-21.00	2287.00	3885	20230605	-19.82	2660	20231026	17.11	3325	-6.32	20240415	2720	14.52	20240312	3885	-19.82	20230605	2660	17.11	20231026	N	096870	500	33 억	189084	N	N	N	N
102	20240513	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	-50	5	-1.58	57071255	18245	94.15	3140	3150	3095	4105	2215	3160	3127.10	2.83	2289	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	208	-148.10	1.36	12	0.27	-21.00	2287.00	3885	20230605	-19.95	2660	20231026	16.92	3325	-6.47	20240415	2720	14.34	20240312	3885	-19.95	20230605	2660	16.92	20231026	N	096870	500	33 억	189084	N	N	N	N
103	20240513	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	-55	5	-1.74	49825305	15908	82.09	3140	3150	3095	4105	2215	3160	3131.13	2.83	1775	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	207	-147.86	1.36	12	0.24	-21.00	2287.00	3885	20230605	-20.08	2660	20231026	16.73	3325	-6.62	20240415	2720	14.15	20240312	3885	-20.08	20230605	2660	16.73	20231026	N	096870	500	33 억	189084	N	N	N	N
104	20240513	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3130	-30	5	-0.95	36121550	11523	59.46	3140	3150	3095	4105	2215	3160	3133.52	2.83	1856	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	209	-149.05	1.37	12	0.17	-21.00	2287.00	3885	20230605	-19.43	2660	20231026	17.67	3325	-5.86	20240415	2720	15.07	20240312	3885	-19.43	20230605	2660	17.67	20231026	N	096870	500	33 억	189084	N	N	N	N
105	20240513	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3150	-10	5	-0.32	17061200	5424	27.99	3140	3150	3135	4105	2215	3160	3143.94	2.83	-747	3216	3187	3146	3117	3076	3167	3097	33	945	500	2270	5	1	6678400	210	-150.00	1.38	12	0.08	-21.00	2287.00	3885	20230605	-18.92	2660	20231026	18.42	3325	-5.26	20240415	2720	15.81	20240312	3885	-18.92	20230605	2660	18.42	20231026	N	096870	500	33 억	189084	N	N	N	N
106	20240510	160628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3160	-20	5	-0.63	60825720	19377	55.59	3170	3175	3105	4130	2230	3180	3139.03	2.83	2933	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	211	-150.48	1.38	12	0.29	-21.00	2287.00	3885	20230605	-18.66	2660	20231026	18.80	3325	-4.96	20240415	2720	16.18	20240312	3885	-18.66	20230605	2660	18.80	20231026	N	096870	500	33 억	189291	N	N	N	N
107	20240510	150634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	-55	5	-1.73	58012110	18479	53.02	3170	3175	3105	4130	2230	3180	3139.32	2.83	2967	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	209	-148.81	1.37	12	0.28	-21.00	2287.00	3885	20230605	-19.56	2660	20231026	17.48	3325	-6.02	20240415	2720	14.89	20240312	3885	-19.56	20230605	2660	17.48	20231026	N	096870	500	33 억	189291	N	N	N	N
108	20240510	140637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	-75	5	-2.36	57289205	18248	52.36	3170	3175	3105	4130	2230	3180	3139.44	2.83	2967	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	207	-147.86	1.36	12	0.27	-21.00	2287.00	3885	20230605	-20.08	2660	20231026	16.73	3325	-6.62	20240415	2720	14.15	20240312	3885	-20.08	20230605	2660	16.73	20231026	N	096870	500	33 억	189291	N	N	N	N
109	20240510	130630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	-65	5	-2.04	49161400	15636	44.86	3170	3175	3110	4130	2230	3180	3144.08	2.83	2933	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	208	-148.33	1.36	12	0.23	-21.00	2287.00	3885	20230605	-19.82	2660	20231026	17.11	3325	-6.32	20240415	2720	14.52	20240312	3885	-19.82	20230605	2660	17.11	20231026	N	096870	500	33 억	189291	N	N	N	N
110	20240510	120627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	-55	5	-1.73	37171265	11800	33.86	3170	3175	3115	4130	2230	3180	3150.06	2.83	2907	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	209	-148.81	1.37	12	0.18	-21.00	2287.00	3885	20230605	-19.56	2660	20231026	17.48	3325	-6.02	20240415	2720	14.89	20240312	3885	-19.56	20230605	2660	17.48	20231026	N	096870	500	33 억	189291	N	N	N	N
111	20240510	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	-55	5	-1.73	36622510	11625	33.35	3170	3175	3115	4130	2230	3180	3150.28	2.83	2881	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	209	-148.81	1.37	12	0.17	-21.00	2287.00	3885	20230605	-19.56	2660	20231026	17.48	3325	-6.02	20240415	2720	14.89	20240312	3885	-19.56	20230605	2660	17.48	20231026	N	096870	500	33 억	189291	N	N	N	N
112	20240510	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	-60	5	-1.89	29356035	9312	26.72	3170	3175	3120	4130	2230	3180	3152.44	2.83	2979	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	208	-148.57	1.36	12	0.14	-21.00	2287.00	3885	20230605	-19.69	2660	20231026	17.29	3325	-6.17	20240415	2720	14.71	20240312	3885	-19.69	20230605	2660	17.29	20231026	N	096870	500	33 억	189291	N	N	N	N
113	20240510	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3155	-25	5	-0.79	7801730	2461	7.06	3170	3175	3155	4130	2230	3180	3170.08	2.83	-128	3233	3206	3173	3146	3113	3220	3160	33	950	500	2280	5	1	6678400	211	-150.24	1.38	12	0.04	-21.00	2287.00	3885	20230605	-18.79	2660	20231026	18.61	3325	-5.11	20240415	2720	15.99	20240312	3885	-18.79	20230605	2660	18.61	20231026	N	096870	500	33 억	189291	N	N	N	N
114	20240509	160642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3180	20	2	0.63	109451085	34506	108.50	3170	3200	3140	4105	2215	3160	3171.83	2.82	4320	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	212	-151.43	1.39	12	0.52	-21.00	2287.00	3885	20230605	-18.15	2660	20231026	19.55	3325	-4.36	20240415	2720	16.91	20240312	3885	-18.15	20230605	2660	19.55	20231026	N	096870	500	33 억	188083	N	N	N	N
115	20240509	150643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3150	-10	5	-0.32	106577405	33602	105.66	3170	3200	3145	4105	2215	3160	3171.76	2.82	4383	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	210	-150.00	1.38	12	0.50	-21.00	2287.00	3885	20230605	-18.92	2660	20231026	18.42	3325	-5.26	20240415	2720	15.81	20240312	3885	-18.92	20230605	2660	18.42	20231026	N	096870	500	33 억	188083	N	N	N	N
116	20240509	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3170	10	2	0.32	74824845	23535	74.00	3170	3200	3145	4105	2215	3160	3179.30	2.82	3951	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	212	-150.95	1.39	12	0.35	-21.00	2287.00	3885	20230605	-18.40	2660	20231026	19.17	3325	-4.66	20240415	2720	16.54	20240312	3885	-18.40	20230605	2660	19.17	20231026	N	096870	500	33 억	188083	N	N	N	N
117	20240509	130630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3155	-5	5	-0.16	73173065	23011	72.36	3170	3200	3145	4105	2215	3160	3179.92	2.82	3896	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	211	-150.24	1.38	12	0.34	-21.00	2287.00	3885	20230605	-18.79	2660	20231026	18.61	3325	-5.11	20240415	2720	15.99	20240312	3885	-18.79	20230605	2660	18.61	20231026	N	096870	500	33 억	188083	N	N	N	N
118	20240509	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3155	-5	5	-0.16	70477440	22156	69.67	3170	3200	3145	4105	2215	3160	3180.96	2.82	3626	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	211	-150.24	1.38	12	0.33	-21.00	2287.00	3885	20230605	-18.79	2660	20231026	18.61	3325	-5.11	20240415	2720	15.99	20240312	3885	-18.79	20230605	2660	18.61	20231026	N	096870	500	33 억	188083	N	N	N	N
119	20240509	110620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3160	0	3	0.00	65761905	20665	64.98	3170	3200	3145	4105	2215	3160	3182.28	2.82	3525	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	211	-150.48	1.38	12	0.31	-21.00	2287.00	3885	20230605	-18.66	2660	20231026	18.80	3325	-4.96	20240415	2720	16.18	20240312	3885	-18.66	20230605	2660	18.80	20231026	N	096870	500	33 억	188083	N	N	N	N
120	20240509	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3165	5	2	0.16	64111495	20143	63.34	3170	3200	3145	4105	2215	3160	3182.82	2.82	3431	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	211	-150.71	1.38	12	0.30	-21.00	2287.00	3885	20230605	-18.53	2660	20231026	18.98	3325	-4.81	20240415	2720	16.36	20240312	3885	-18.53	20230605	2660	18.98	20231026	N	096870	500	33 억	188083	N	N	N	N
121	20240509	090619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3170	10	2	0.32	7844145	2480	7.80	3170	3180	3145	4105	2215	3160	3162.96	2.82	52	3246	3202	3176	3132	3106	3195	3125	33	945	500	2270	5	1	6678400	212	-150.95	1.39	12	0.04	-21.00	2287.00	3885	20230605	-18.40	2660	20231026	19.17	3325	-4.66	20240415	2720	16.54	20240312	3885	-18.40	20230605	2660	19.17	20231026	N	096870	500	33 억	188083	N	N	N	N
122	20240508	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3160	0	3	0.00	101011675	31792	215.48	3160	3220	3150	4105	2215	3160	3177.39	2.79	4521	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	211	-150.48	1.38	12	0.48	-21.00	2287.00	3885	20230605	-18.66	2660	20231026	18.80	3325	-4.96	20240415	2720	16.18	20240312	3885	-18.66	20230605	2660	18.80	20231026	N	096870	500	33 억	186641	N	N	N	N
123	20240508	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3165	5	2	0.16	96161320	30258	205.08	3160	3220	3150	4105	2215	3160	3178.19	2.79	4410	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	211	-150.71	1.38	12	0.45	-21.00	2287.00	3885	20230605	-18.53	2660	20231026	18.98	3325	-4.81	20240415	2720	16.36	20240312	3885	-18.53	20230605	2660	18.98	20231026	N	096870	500	33 억	186641	N	N	N	N
124	20240508	140616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3175	15	2	0.47	92619660	29141	197.51	3160	3220	3150	4105	2215	3160	3178.48	2.79	4249	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	212	-151.19	1.39	12	0.44	-21.00	2287.00	3885	20230605	-18.28	2660	20231026	19.36	3325	-4.51	20240415	2720	16.73	20240312	3885	-18.28	20230605	2660	19.36	20231026	N	096870	500	33 억	186641	N	N	N	N
125	20240508	130613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3170	10	2	0.32	90330070	28421	192.63	3160	3220	3150	4105	2215	3160	3178.44	2.79	3532	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	212	-150.95	1.39	12	0.43	-21.00	2287.00	3885	20230605	-18.40	2660	20231026	19.17	3325	-4.66	20240415	2720	16.54	20240312	3885	-18.40	20230605	2660	19.17	20231026	N	096870	500	33 억	186641	N	N	N	N
126	20240508	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3165	5	2	0.16	86315645	27158	184.07	3160	3220	3150	4105	2215	3160	3178.43	2.79	3523	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	211	-150.71	1.38	12	0.41	-21.00	2287.00	3885	20230605	-18.53	2660	20231026	18.98	3325	-4.81	20240415	2720	16.36	20240312	3885	-18.53	20230605	2660	18.98	20231026	N	096870	500	33 억	186641	N	N	N	N
127	20240508	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3175	15	2	0.47	54097995	17042	115.51	3160	3220	3150	4105	2215	3160	3174.59	2.79	3503	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	212	-151.19	1.39	12	0.26	-21.00	2287.00	3885	20230605	-18.28	2660	20231026	19.36	3325	-4.51	20240415	2720	16.73	20240312	3885	-18.28	20230605	2660	19.36	20231026	N	096870	500	33 억	186641	N	N	N	N
128	20240508	100623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3210	50	2	1.58	23577630	7443	50.45	3160	3220	3150	4105	2215	3160	3168.01	2.79	248	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	214	-152.86	1.40	12	0.11	-21.00	2287.00	3885	20230605	-17.37	2660	20231026	20.68	3325	-3.46	20240415	2720	18.01	20240312	3885	-17.37	20230605	2660	20.68	20231026	N	096870	500	33 억	186641	N	N	N	N
129	20240508	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3150	-10	5	-0.32	13647590	4321	29.29	3160	3165	3150	4105	2215	3160	3158.34	2.79	-23	3266	3212	3166	3112	3066	3240	3140	33	945	500	2270	5	1	6678400	210	-150.00	1.38	12	0.06	-21.00	2287.00	3885	20230605	-18.92	2660	20231026	18.42	3325	-5.26	20240415	2720	15.81	20240312	3885	-18.92	20230605	2660	18.42	20231026	N	096870	500	33 억	186641	N	N	N	N
130	20240503	160635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	-30	5	-0.95	80951875	25680	43.95	3150	3240	3085	4095	2205	3150	3152.33	2.77	4417	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	208	-148.57	1.36	12	0.38	-21.00	2287.00	3885	20230605	-19.69	2660	20231026	17.29	3325	-6.17	20240415	2720	14.71	20240312	3885	-19.69	20230605	2660	17.29	20231026	N	096870	500	33 억	185293	N	N	N	N
131	20240503	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	-45	5	-1.43	77262010	24496	41.92	3150	3240	3085	4095	2205	3150	3154.07	2.77	4416	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	207	-147.86	1.36	12	0.37	-21.00	2287.00	3885	20230605	-20.08	2660	20231026	16.73	3325	-6.62	20240415	2720	14.15	20240312	3885	-20.08	20230605	2660	16.73	20231026	N	096870	500	33 억	185293	N	N	N	N
132	20240503	140635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3085	-65	5	-2.06	74566810	23627	40.44	3150	3240	3085	4095	2205	3150	3156.00	2.77	4686	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	206	-146.90	1.35	12	0.35	-21.00	2287.00	3885	20230605	-20.59	2660	20231026	15.98	3325	-7.22	20240415	2720	13.42	20240312	3885	-20.59	20230605	2660	15.98	20231026	N	096870	500	33 억	185293	N	N	N	N
133	20240503	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3090	-60	5	-1.90	68382160	21627	37.01	3150	3240	3090	4095	2205	3150	3161.89	2.77	4546	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	206	-147.14	1.35	12	0.32	-21.00	2287.00	3885	20230605	-20.46	2660	20231026	16.17	3325	-7.07	20240415	2720	13.60	20240312	3885	-20.46	20230605	2660	16.17	20231026	N	096870	500	33 억	185293	N	N	N	N
134	20240503	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	-35	5	-1.11	64637370	20421	34.95	3150	3240	3105	4095	2205	3150	3165.24	2.77	4202	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	208	-148.33	1.36	12	0.31	-21.00	2287.00	3885	20230605	-19.82	2660	20231026	17.11	3325	-6.32	20240415	2720	14.52	20240312	3885	-19.82	20230605	2660	17.11	20231026	N	096870	500	33 억	185293	N	N	N	N
135	20240503	110632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3155	5	2	0.16	46512690	14640	25.05	3150	3240	3125	4095	2205	3150	3177.10	2.77	2572	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	211	-150.24	1.38	12	0.22	-21.00	2287.00	3885	20230605	-18.79	2660	20231026	18.61	3325	-5.11	20240415	2720	15.99	20240312	3885	-18.79	20230605	2660	18.61	20231026	N	096870	500	33 억	185293	N	N	N	N
136	20240503	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3165	15	2	0.48	38867920	12227	20.93	3150	3240	3125	4095	2205	3150	3178.86	2.77	2612	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	211	-150.71	1.38	12	0.18	-21.00	2287.00	3885	20230605	-18.53	2660	20231026	18.98	3325	-4.81	20240415	2720	16.36	20240312	3885	-18.53	20230605	2660	18.98	20231026	N	096870	500	33 억	185293	N	N	N	N
137	20240503	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3160	10	2	0.32	11464235	3641	6.23	3150	3160	3125	4095	2205	3150	3148.65	2.77	676	3316	3232	3156	3072	2996	3275	3115	33	945	500	2260	5	1	6678400	211	-150.48	1.38	12	0.05	-21.00	2287.00	3885	20230605	-18.66	2660	20231026	18.80	3325	-4.96	20240415	2720	16.18	20240312	3885	-18.66	20230605	2660	18.80	20231026	N	096870	500	33 억	185293	N	N	N	N
138	20240502	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3150	35	2	1.12	184175990	58432	394.17	3125	3240	3080	4045	2185	3115	3151.97	2.72	7623	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	210	-150.00	1.38	12	0.87	-21.00	2287.00	3885	20230605	-18.92	2660	20231026	18.42	3325	-5.26	20240415	2720	15.81	20240312	3885	-18.92	20230605	2660	18.42	20231026	N	096870	500	33 억	181544	N	N	N	N
139	20240502	150629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3130	15	2	0.48	179510335	56950	384.17	3125	3240	3080	4045	2185	3115	3152.07	2.72	7622	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	209	-149.05	1.37	12	0.85	-21.00	2287.00	3885	20230605	-19.43	2660	20231026	17.67	3325	-5.86	20240415	2720	15.07	20240312	3885	-19.43	20230605	2660	17.67	20231026	N	096870	500	33 억	181544	N	N	N	N
140	20240502	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	-5	5	-0.16	159355160	50460	340.39	3125	3240	3080	4045	2185	3115	3158.05	2.72	9244	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	208	-148.10	1.36	12	0.76	-21.00	2287.00	3885	20230605	-19.95	2660	20231026	16.92	3325	-6.47	20240415	2720	14.34	20240312	3885	-19.95	20230605	2660	16.92	20231026	N	096870	500	33 억	181544	N	N	N	N
141	20240502	130624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3100	-15	5	-0.48	133244315	42010	283.39	3125	3240	3100	4045	2185	3115	3171.73	2.72	8826	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	207	-147.62	1.36	12	0.63	-21.00	2287.00	3885	20230605	-20.21	2660	20231026	16.54	3325	-6.77	20240415	2720	13.97	20240312	3885	-20.21	20230605	2660	16.54	20231026	N	096870	500	33 억	181544	N	N	N	N
142	20240502	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3145	30	2	0.96	118374975	37252	251.30	3125	3240	3120	4045	2185	3115	3177.68	2.72	8716	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	210	-149.76	1.38	12	0.56	-21.00	2287.00	3885	20230605	-19.05	2660	20231026	18.23	3325	-5.41	20240415	2720	15.62	20240312	3885	-19.05	20230605	2660	18.23	20231026	N	096870	500	33 억	181544	N	N	N	N
143	20240502	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3180	65	2	2.09	113584850	35736	241.07	3125	3240	3120	4045	2185	3115	3178.44	2.72	8346	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	212	-151.43	1.39	12	0.54	-21.00	2287.00	3885	20230605	-18.15	2660	20231026	19.55	3325	-4.36	20240415	2720	16.91	20240312	3885	-18.15	20230605	2660	19.55	20231026	N	096870	500	33 억	181544	N	N	N	N
144	20240502	100620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3180	65	2	2.09	62515175	19727	133.07	3125	3240	3120	4045	2185	3115	3169.02	2.72	4815	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	212	-151.43	1.39	12	0.30	-21.00	2287.00	3885	20230605	-18.15	2660	20231026	19.55	3325	-4.36	20240415	2720	16.91	20240312	3885	-18.15	20230605	2660	19.55	20231026	N	096870	500	33 억	181544	N	N	N	N
145	20240502	090621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	10	2	0.32	12821835	4103	27.68	3125	3125	3120	4045	2185	3115	3124.99	2.72	-294	3165	3140	3125	3100	3085	3132	3092	33	930	500	2240	5	1	6678400	209	-148.81	1.37	12	0.06	-21.00	2287.00	3885	20230605	-19.56	2660	20231026	17.48	3325	-6.02	20240415	2720	14.89	20240312	3885	-19.56	20230605	2660	17.48	20231026	N	096870	500	33 억	181544	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History