KissMeData/059090/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16520	410	2	2.55	21481229840	1303150	134.10	16120	16910	16100	20900	11280	16110	16485.44	8.34	-15856	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5520	-20.25	5.87	12	3.90	-816.00	2812.00	18250	20240528	-9.48	7800	20231031	111.79	18250	-9.48	20240528	8070	104.71	20240118	18250	-9.48	20240528	7800	111.79	20231031	2.73	N	059090	500	167 억	2787624	N	N	6	N	N
3	20240531	150601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16450	340	2	2.11	20695370800	1255586	129.20	16120	16910	16100	20900	11280	16110	16484.16	8.34	-10543	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5497	-20.16	5.85	12	3.76	-816.00	2812.00	18250	20240528	-9.86	7800	20231031	110.90	18250	-9.86	20240528	8070	103.84	20240118	18250	-9.86	20240528	7800	110.90	20231031	2.73	N	059090	500	167 억	2787624	N	N	32	N	N
4	20240531	140605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	400	2	2.48	18994575390	1152349	118.58	16120	16910	16100	20900	11280	16110	16485.02	8.34	-2244	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5517	-20.23	5.87	12	3.45	-816.00	2812.00	18250	20240528	-9.53	7800	20231031	111.67	18250	-9.53	20240528	8070	104.58	20240118	18250	-9.53	20240528	7800	111.67	20231031	2.73	N	059090	500	167 억	2787624	N	N	32	N	N
5	20240531	130608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	150	2	0.93	17329191240	1050763	108.12	16120	16910	16100	20900	11280	16110	16493.88	8.34	5125	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5434	-19.93	5.78	12	3.14	-816.00	2812.00	18250	20240528	-10.90	7800	20231031	108.46	18250	-10.90	20240528	8070	101.49	20240118	18250	-10.90	20240528	7800	108.46	20231031	2.73	N	059090	500	167 억	2787624	N	N	32	N	N
6	20240531	120610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	560	2	3.48	14239336600	862443	88.75	16120	16910	16100	20900	11280	16110	16512.85	8.34	3812	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5571	-20.43	5.93	12	2.58	-816.00	2812.00	18250	20240528	-8.66	7800	20231031	113.72	18250	-8.66	20240528	8070	106.57	20240118	18250	-8.66	20240528	7800	113.72	20231031	2.73	N	059090	500	167 억	2787624	N	N	32	N	N
7	20240531	110606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16580	470	2	2.92	9469379330	578020	59.48	16120	16650	16100	20900	11280	16110	16384.87	8.34	-800	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5541	-20.32	5.90	12	1.73	-816.00	2812.00	18250	20240528	-9.15	7800	20231031	112.56	18250	-9.15	20240528	8070	105.45	20240118	18250	-9.15	20240528	7800	112.56	20231031	2.73	N	059090	500	167 억	2787624	N	N	32	N	N
8	20240531	100608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16540	430	2	2.67	5710027280	349895	36.00	16120	16600	16100	20900	11280	16110	16322.36	8.34	409	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5527	-20.27	5.88	12	1.05	-816.00	2812.00	18250	20240528	-9.37	7800	20231031	112.05	18250	-9.37	20240528	8070	104.96	20240118	18250	-9.37	20240528	7800	112.05	20231031	2.73	N	059090	500	167 억	2787624	N	N	32	N	N
9	20240531	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16280	170	2	1.06	1057086060	65168	6.71	16120	16380	16110	20900	11280	16110	16230.38	8.34	-10048	16930	16520	16110	15700	15290	16725	15905	167	4790	500	11590	10	1	33416778	5440	-19.95	5.79	12	0.20	-816.00	2812.00	18250	20240528	-10.79	7800	20231031	108.72	18250	-10.79	20240528	8070	101.73	20240118	18250	-10.79	20240528	7800	108.72	20231031	2.73	N	059090	500	167 억	2787624	N	N	32	N	N
10	20240530	160602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16110	-290	5	-1.77	15435711790	962834	40.61	16100	16520	15700	21300	11480	16400	16031.38	8.26	28088	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5383	-19.74	5.73	12	2.88	-816.00	2812.00	18250	20240528	-11.73	7800	20231031	106.54	18250	-11.73	20240528	8070	99.63	20240118	18250	-11.73	20240528	7800	106.54	20231031	2.55	N	059090	500	167 억	2761620	N	N	32	N	N
11	20240530	150603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	-210	5	-1.28	14390679680	898078	37.88	16100	16520	15700	21300	11480	16400	16023.85	8.26	45423	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5410	-19.84	5.76	12	2.69	-816.00	2812.00	18250	20240528	-11.29	7800	20231031	107.56	18250	-11.29	20240528	8070	100.62	20240118	18250	-11.29	20240528	7800	107.56	20231031	2.55	N	059090	500	167 억	2761620	N	N	224	N	N
12	20240530	140604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	-360	5	-2.20	12403042300	774837	32.68	16100	16520	15700	21300	11480	16400	16007.28	8.26	32679	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5360	-19.66	5.70	12	2.32	-816.00	2812.00	18250	20240528	-12.11	7800	20231031	105.64	18250	-12.11	20240528	8070	98.76	20240118	18250	-12.11	20240528	7800	105.64	20231031	2.55	N	059090	500	167 억	2761620	N	N	224	N	N
13	20240530	130604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16120	-280	5	-1.71	11381546550	710815	29.98	16100	16520	15700	21300	11480	16400	16011.95	8.26	28185	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5387	-19.75	5.73	12	2.13	-816.00	2812.00	18250	20240528	-11.67	7800	20231031	106.67	18250	-11.67	20240528	8070	99.75	20240118	18250	-11.67	20240528	7800	106.67	20231031	2.55	N	059090	500	167 억	2761620	N	N	224	N	N
14	20240530	120603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15980	-420	5	-2.56	10646507520	664851	28.04	16100	16520	15700	21300	11480	16400	16013.36	8.26	22867	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5340	-19.58	5.68	12	1.99	-816.00	2812.00	18250	20240528	-12.44	7800	20231031	104.87	18250	-12.44	20240528	8070	98.02	20240118	18250	-12.44	20240528	7800	104.87	20231031	2.55	N	059090	500	167 억	2761620	N	N	224	N	N
15	20240530	110603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16080	-320	5	-1.95	9546755300	595937	25.13	16100	16520	15700	21300	11480	16400	16019.72	8.26	22120	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5373	-19.71	5.72	12	1.78	-816.00	2812.00	18250	20240528	-11.89	7800	20231031	106.15	18250	-11.89	20240528	8070	99.26	20240118	18250	-11.89	20240528	7800	106.15	20231031	2.55	N	059090	500	167 억	2761620	N	N	224	N	N
16	20240530	100604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15990	-410	5	-2.50	8038504480	501913	21.17	16100	16520	15700	21300	11480	16400	16015.72	8.26	40836	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5343	-19.60	5.69	12	1.50	-816.00	2812.00	18250	20240528	-12.38	7800	20231031	105.00	18250	-12.38	20240528	8070	98.14	20240118	18250	-12.38	20240528	7800	105.00	20231031	2.55	N	059090	500	167 억	2761620	N	N	224	N	N
17	20240530	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	-210	5	-1.28	1102870270	68017	2.87	16100	16520	16090	21300	11480	16400	16214.56	8.26	21012	18366	17382	16706	15722	15046	17045	15385	167	4900	500	11800	10	1	33416778	5410	-19.84	5.76	12	0.20	-816.00	2812.00	18250	20240528	-11.29	7800	20231031	107.56	18250	-11.29	20240528	8070	100.62	20240118	18250	-11.29	20240528	7800	107.56	20231031	2.55	N	059090	500	167 억	2761620	N	N	224	N	N
18	20240529	160559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16400	-860	5	-4.98	39316817600	2360190	116.87	16950	17690	16030	22400	12090	17260	16658.04	7.71	185994	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5480	-20.10	5.83	12	7.06	-816.00	2812.00	18250	20240528	-10.14	7800	20231031	110.26	18250	-10.14	20240528	8070	103.22	20240118	18250	-10.14	20240528	7800	110.26	20231031	2.25	N	059090	500	167 억	2575583	N	N	224	N	N
19	20240529	150557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	-710	5	-4.11	37448099970	2246529	111.25	16950	17690	16030	22400	12090	17260	16668.61	7.71	177357	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5530	-20.28	5.89	12	6.72	-816.00	2812.00	18250	20240528	-9.32	7800	20231031	112.18	18250	-9.32	20240528	8070	105.08	20240118	18250	-9.32	20240528	7800	112.18	20231031	2.25	N	059090	500	167 억	2575583	N	N	779	N	N
20	20240529	140557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	-1080	5	-6.26	32044161700	1915358	94.85	16950	17690	16030	22400	12090	17260	16729.38	7.71	96838	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5407	-19.83	5.75	12	5.73	-816.00	2812.00	18250	20240528	-11.34	7800	20231031	107.44	18250	-11.34	20240528	8070	100.50	20240118	18250	-11.34	20240528	7800	107.44	20231031	2.25	N	059090	500	167 억	2575583	N	N	779	N	N
21	20240529	130559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16320	-940	5	-5.45	28659802320	1707051	84.53	16950	17690	16030	22400	12090	17260	16788.34	7.71	76505	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5454	-20.00	5.80	12	5.11	-816.00	2812.00	18250	20240528	-10.58	7800	20231031	109.23	18250	-10.58	20240528	8070	102.23	20240118	18250	-10.58	20240528	7800	109.23	20231031	2.25	N	059090	500	167 억	2575583	N	N	779	N	N
22	20240529	120602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16070	-1190	5	-6.89	25239766990	1495939	74.08	16950	17690	16030	22400	12090	17260	16871.50	7.71	70682	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5370	-19.69	5.71	12	4.48	-816.00	2812.00	18250	20240528	-11.95	7800	20231031	106.03	18250	-11.95	20240528	8070	99.13	20240118	18250	-11.95	20240528	7800	106.03	20231031	2.25	N	059090	500	167 억	2575583	N	N	779	N	N
23	20240529	110559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16480	-780	5	-4.52	19103891080	1119203	55.42	16950	17690	16390	22400	12090	17260	17068.74	7.71	20927	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5507	-20.20	5.86	12	3.35	-816.00	2812.00	18250	20240528	-9.70	7800	20231031	111.28	18250	-9.70	20240528	8070	104.21	20240118	18250	-9.70	20240528	7800	111.28	20231031	2.25	N	059090	500	167 억	2575583	N	N	779	N	N
24	20240529	100558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16890	-370	5	-2.14	13210394630	766112	37.94	16950	17690	16790	22400	12090	17260	17243.37	7.71	44388	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5644	-20.70	6.01	12	2.29	-816.00	2812.00	18250	20240528	-7.45	7800	20231031	116.54	18250	-7.45	20240528	8070	109.29	20240118	18250	-7.45	20240528	7800	116.54	20231031	2.25	N	059090	500	167 억	2575583	N	N	779	N	N
25	20240529	090555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16920	-340	5	-1.97	2394497840	141470	7.01	16950	17180	16790	22400	12090	17260	16919.43	7.71	13358	18753	18006	17503	16756	16253	17755	16505	167	5140	500	12420	10	1	33416778	5654	-20.74	6.02	12	0.42	-816.00	2812.00	18250	20240528	-7.29	7800	20231031	116.92	18250	-7.29	20240528	8070	109.67	20240118	18250	-7.29	20240528	7800	116.92	20231031	2.25	N	059090	500	167 억	2575583	N	N	779	N	N
26	20240528	160555	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17260	-500	5	-2.82	35041417230	2005118	57.23	18240	18250	17000	23050	12440	17760	17476.15	8.50	-265365	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5768	-21.15	6.14	12	6.00	-816.00	2812.00	18250	20240528	-5.42	7800	20231031	121.28	18250	-5.42	20240528	8070	113.88	20240118	18250	-5.42	20240528	7800	121.28	20231031	2.77	N	059090	500	167 억	2840669	N	N	779	N	N
27	20240528	150558	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17400	-360	5	-2.03	33206569750	1899264	54.21	18240	18250	17000	23050	12440	17760	17483.91	8.50	-228382	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5815	-21.32	6.19	12	5.68	-816.00	2812.00	18250	20240528	-4.66	7800	20231031	123.08	18250	-4.66	20240528	8070	115.61	20240118	18250	-4.66	20240528	7800	123.08	20231031	2.77	N	059090	500	167 억	2840669	N	N	1932	N	N
28	20240528	140558	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17400	-360	5	-2.03	30848288430	1763690	50.34	18240	18250	17000	23050	12440	17760	17490.77	8.50	-214423	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5815	-21.32	6.19	12	5.28	-816.00	2812.00	18250	20240528	-4.66	7800	20231031	123.08	18250	-4.66	20240528	8070	115.61	20240118	18250	-4.66	20240528	7800	123.08	20231031	2.77	N	059090	500	167 억	2840669	N	N	1932	N	N
29	20240528	130555	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17190	-570	5	-3.21	28656987190	1637266	46.73	18240	18250	17000	23050	12440	17760	17502.95	8.50	-215686	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5744	-21.07	6.11	12	4.90	-816.00	2812.00	18250	20240528	-5.81	7800	20231031	120.38	18250	-5.81	20240528	8070	113.01	20240118	18250	-5.81	20240528	7800	120.38	20231031	2.77	N	059090	500	167 억	2840669	N	N	1932	N	N
30	20240528	120556	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17290	-470	5	-2.65	27307314290	1558694	44.49	18240	18250	17000	23050	12440	17760	17519.36	8.50	-208281	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5778	-21.19	6.15	12	4.66	-816.00	2812.00	18250	20240528	-5.26	7800	20231031	121.67	18250	-5.26	20240528	8070	114.25	20240118	18250	-5.26	20240528	7800	121.67	20231031	2.77	N	059090	500	167 억	2840669	N	N	1932	N	N
31	20240528	110543	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17140	-620	5	-3.49	24853275950	1416265	40.42	18240	18250	17000	23050	12440	17760	17548.46	8.50	-175949	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5728	-21.00	6.10	12	4.24	-816.00	2812.00	18250	20240528	-6.08	7800	20231031	119.74	18250	-6.08	20240528	8070	112.39	20240118	18250	-6.08	20240528	7800	119.74	20231031	2.77	N	059090	500	167 억	2840669	N	N	1932	N	N
32	20240528	100557	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17110	-650	5	-3.66	20180839910	1144343	32.66	18240	18250	17020	23050	12440	17760	17635.31	8.50	-109277	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5718	-20.97	6.08	12	3.42	-816.00	2812.00	18250	20240528	-6.25	7800	20231031	119.36	18250	-6.25	20240528	8070	112.02	20240118	18250	-6.25	20240528	7800	119.36	20231031	2.77	N	059090	500	167 억	2840669	N	N	1932	N	N
33	20240528	090557	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17950	190	2	1.07	4934861320	272302	7.77	18240	18250	17930	23050	12440	17760	18122.75	8.50	-77109	18620	18190	17360	16930	16100	18405	17145	167	5290	500	12780	10	1	33416778	5998	-22.00	6.38	12	0.81	-816.00	2812.00	18250	20240528	-1.64	7800	20231031	130.13	18250	-1.64	20240528	8070	122.43	20240118	18250	-1.64	20240528	7800	130.13	20231031	2.77	N	059090	500	167 억	2840669	N	N	1932	N	N
34	20240527	160546	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17760	1380	2	8.42	59263936470	3423820	111.65	16950	17790	16530	21250	11470	16380	17308.77	8.26	234139	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5935	-21.76	6.32	12	10.25	-816.00	2812.00	17790	20240527	-0.17	7800	20231031	127.69	17790	-0.17	20240527	8070	120.07	20240118	17790	-0.17	20240527	7800	127.69	20231031	2.32	N	059090	500	167 억	2760926	N	N	1172	N	N
35	20240527	150557	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17530	1150	2	7.02	55931635370	3235347	105.50	16950	17790	16530	21250	11470	16380	17288.03	8.26	200594	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5858	-21.48	6.23	12	9.68	-816.00	2812.00	17790	20240527	-1.46	7800	20231031	124.74	17790	-1.46	20240527	8070	117.22	20240118	17790	-1.46	20240527	7800	124.74	20231031	2.32	N	059090	500	167 억	2760926	N	N	35	N	N
36	20240527	140555	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17020	640	2	3.91	48930121330	2832745	92.37	16950	17790	16530	21250	11470	16380	17273.44	8.26	51155	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5688	-20.86	6.05	12	8.48	-816.00	2812.00	17790	20240527	-4.33	7800	20231031	118.21	17790	-4.33	20240527	8070	110.90	20240118	17790	-4.33	20240527	7800	118.21	20231031	2.32	N	059090	500	167 억	2760926	N	N	35	N	N
37	20240527	130554	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17150	770	2	4.70	46387884650	2684797	87.55	16950	17790	16530	21250	11470	16380	17278.41	8.26	34472	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5731	-21.02	6.10	12	8.03	-816.00	2812.00	17790	20240527	-3.60	7800	20231031	119.87	17790	-3.60	20240527	8070	112.52	20240118	17790	-3.60	20240527	7800	119.87	20231031	2.32	N	059090	500	167 억	2760926	N	N	35	N	N
38	20240527	120555	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16740	360	2	2.20	43555372460	2518222	82.12	16950	17790	16530	21250	11470	16380	17296.54	8.26	2141	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5594	-20.51	5.95	12	7.54	-816.00	2812.00	17790	20240527	-5.90	7800	20231031	114.62	17790	-5.90	20240527	8070	107.43	20240118	17790	-5.90	20240527	7800	114.62	20231031	2.32	N	059090	500	167 억	2760926	N	N	35	N	N
39	20240527	110555	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17210	830	2	5.07	37907759870	2182679	71.17	16950	17790	16860	21250	11470	16380	17368.11	8.26	30496	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5751	-21.09	6.12	12	6.53	-816.00	2812.00	17790	20240527	-3.26	7800	20231031	120.64	17790	-3.26	20240527	8070	113.26	20240118	17790	-3.26	20240527	7800	120.64	20231031	2.32	N	059090	500	167 억	2760926	N	N	35	N	N
40	20240527	100553	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17400	1020	2	6.23	31630687640	1817823	59.28	16950	17790	16860	21250	11470	16380	17401.02	8.26	88495	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5815	-21.32	6.19	12	5.44	-816.00	2812.00	17790	20240527	-2.19	7800	20231031	123.08	17790	-2.19	20240527	8070	115.61	20240118	17790	-2.19	20240527	7800	123.08	20231031	2.32	N	059090	500	167 억	2760926	N	N	35	N	N
41	20240527	090554	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17420	1040	2	6.35	7306971020	424870	13.85	16950	17440	16860	21250	11470	16380	17200.57	8.26	13839	17986	17182	15846	15042	13706	17585	15445	167	4870	500	11790	10	1	33416778	5821	-21.35	6.19	12	1.27	-816.00	2812.00	17440	20240527	-0.11	7800	20231031	123.33	17440	-0.11	20240527	8070	115.86	20240118	17440	-0.11	20240527	7800	123.33	20231031	2.32	N	059090	500	167 억	2760926	N	N	35	N	N
42	20240524	160527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	610	2	3.87	48184948610	3015101	131.78	15450	16650	14510	20500	11040	15770	15980.46	7.77	183770	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5474	-20.07	5.83	12	9.02	-816.00	2812.00	16730	20240522	-2.09	7800	20231031	110.00	16730	-2.09	20240522	8070	102.97	20240118	16730	-2.09	20240522	7800	110.00	20231031	2.56	N	059090	500	167 억	2597672	N	N	35	N	N
43	20240524	150525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	490	2	3.11	46406344870	2906166	127.02	15450	16650	14510	20500	11040	15770	15968.36	7.77	192965	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5434	-19.93	5.78	12	8.70	-816.00	2812.00	16730	20240522	-2.81	7800	20231031	108.46	16730	-2.81	20240522	8070	101.49	20240118	16730	-2.81	20240522	7800	108.46	20231031	2.56	N	059090	500	167 억	2597672	N	N	94	N	N
44	20240524	140529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16350	580	2	3.68	42838788570	2687862	117.48	15450	16650	14510	20500	11040	15770	15937.98	7.77	214557	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5464	-20.04	5.81	12	8.04	-816.00	2812.00	16730	20240522	-2.27	7800	20231031	109.62	16730	-2.27	20240522	8070	102.60	20240118	16730	-2.27	20240522	7800	109.62	20231031	2.56	N	059090	500	167 억	2597672	N	N	94	N	N
45	20240524	130527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16110	340	2	2.16	36599360060	2306592	100.81	15450	16430	14510	20500	11040	15770	15867.37	7.77	176791	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5383	-19.74	5.73	12	6.90	-816.00	2812.00	16730	20240522	-3.71	7800	20231031	106.54	16730	-3.71	20240522	8070	99.63	20240118	16730	-3.71	20240522	7800	106.54	20231031	2.56	N	059090	500	167 억	2597672	N	N	94	N	N
46	20240524	120527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	500	2	3.17	33257563100	2100540	91.81	15450	16430	14510	20500	11040	15770	15832.92	7.77	197317	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5437	-19.94	5.79	12	6.29	-816.00	2812.00	16730	20240522	-2.75	7800	20231031	108.59	16730	-2.75	20240522	8070	101.61	20240118	16730	-2.75	20240522	7800	108.59	20231031	2.56	N	059090	500	167 억	2597672	N	N	94	N	N
47	20240524	110526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16110	340	2	2.16	27561009310	1751554	76.56	15450	16320	14510	20500	11040	15770	15735.14	7.77	199435	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5383	-19.74	5.73	12	5.24	-816.00	2812.00	16730	20240522	-3.71	7800	20231031	106.54	16730	-3.71	20240522	8070	99.63	20240118	16730	-3.71	20240522	7800	106.54	20231031	2.56	N	059090	500	167 억	2597672	N	N	94	N	N
48	20240524	100529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16140	370	2	2.35	18271875420	1176458	51.42	15450	16320	14510	20500	11040	15770	15530.89	7.77	200895	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5393	-19.78	5.74	12	3.52	-816.00	2812.00	16730	20240522	-3.53	7800	20231031	106.92	16730	-3.53	20240522	8070	100.00	20240118	16730	-3.53	20240522	7800	106.92	20231031	2.56	N	059090	500	167 억	2597672	N	N	94	N	N
49	20240524	090527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15120	-650	5	-4.12	2380676040	155624	6.80	15450	15500	15120	20500	11040	15770	15291.98	7.77	17781	16956	16362	15956	15362	14956	16160	15160	167	4730	500	11350	10	1	33416778	5053	-18.53	5.38	12	0.47	-816.00	2812.00	16730	20240522	-9.62	7800	20231031	93.85	16730	-9.62	20240522	8070	87.36	20240118	16730	-9.62	20240522	7800	93.85	20231031	2.56	N	059090	500	167 억	2597672	N	N	94	N	N
50	20240523	160523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15770	-230	5	-1.44	36212899530	2268177	39.94	16550	16550	15550	20800	11200	16000	15965.65	8.44	-254158	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5270	-19.33	5.61	12	6.79	-816.00	2812.00	16730	20240522	-5.74	7800	20231031	102.18	16730	-5.74	20240522	8070	95.42	20240118	16730	-5.74	20240522	7800	102.18	20231031	2.48	N	059090	500	167 억	2819045	N	N	94	N	N
51	20240523	150528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15820	-180	5	-1.12	35298214700	2210425	38.92	16550	16550	15550	20800	11200	16000	15968.97	8.44	-256985	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5287	-19.39	5.63	12	6.61	-816.00	2812.00	16730	20240522	-5.44	7800	20231031	102.82	16730	-5.44	20240522	8070	96.03	20240118	16730	-5.44	20240522	7800	102.82	20231031	2.48	N	059090	500	167 억	2819045	N	N	104	N	N
52	20240523	140529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15960	-40	5	-0.25	32697610600	2046035	36.03	16550	16550	15550	20800	11200	16000	15980.96	8.44	-216179	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5333	-19.56	5.68	12	6.12	-816.00	2812.00	16730	20240522	-4.60	7800	20231031	104.62	16730	-4.60	20240522	8070	97.77	20240118	16730	-4.60	20240522	7800	104.62	20231031	2.48	N	059090	500	167 억	2819045	N	N	104	N	N
53	20240523	130527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15800	-200	5	-1.25	28657343700	1793456	31.58	16550	16550	15550	20800	11200	16000	15978.84	8.44	-221281	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5280	-19.36	5.62	12	5.37	-816.00	2812.00	16730	20240522	-5.56	7800	20231031	102.56	16730	-5.56	20240522	8070	95.79	20240118	16730	-5.56	20240522	7800	102.56	20231031	2.48	N	059090	500	167 억	2819045	N	N	104	N	N
54	20240523	120524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15750	-250	5	-1.56	26704288800	1669144	29.39	16550	16550	15550	20800	11200	16000	15998.79	8.44	-216466	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5263	-19.30	5.60	12	4.99	-816.00	2812.00	16730	20240522	-5.86	7800	20231031	101.92	16730	-5.86	20240522	8070	95.17	20240118	16730	-5.86	20240522	7800	101.92	20231031	2.48	N	059090	500	167 억	2819045	N	N	104	N	N
55	20240523	110524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16020	20	2	0.12	23628773110	1476147	25.99	16550	16550	15550	20800	11200	16000	16007.06	8.44	-178263	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5353	-19.63	5.70	12	4.42	-816.00	2812.00	16730	20240522	-4.24	7800	20231031	105.38	16730	-4.24	20240522	8070	98.51	20240118	16730	-4.24	20240522	7800	105.38	20231031	2.48	N	059090	500	167 억	2819045	N	N	104	N	N
56	20240523	100524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15740	-260	5	-1.62	17812441740	1113488	19.61	16550	16550	15550	20800	11200	16000	15996.98	8.44	-151237	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5260	-19.29	5.60	12	3.33	-816.00	2812.00	16730	20240522	-5.92	7800	20231031	101.79	16730	-5.92	20240522	8070	95.04	20240118	16730	-5.92	20240522	7800	101.79	20231031	2.48	N	059090	500	167 억	2819045	N	N	104	N	N
57	20240523	090527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16100	100	2	0.62	5907182190	363363	6.40	16550	16550	15820	20800	11200	16000	16257.12	8.44	-102595	17740	16870	15860	14990	13980	17305	15425	167	4800	500	11520	10	1	33416778	5380	-19.73	5.73	12	1.09	-816.00	2812.00	16730	20240522	-3.77	7800	20231031	106.41	16730	-3.77	20240522	8070	99.50	20240118	16730	-3.77	20240522	7800	106.41	20231031	2.48	N	059090	500	167 억	2819045	N	N	104	N	N
58	20240522	160519	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16000	1230	2	8.33	88242941240	5572473	658.95	15300	16730	14850	19200	10340	14770	15835.56	8.30	101937	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5347	-19.61	5.69	12	16.68	-816.00	2812.00	16730	20240522	-4.36	7800	20231031	105.13	16730	-4.36	20240522	8070	98.27	20240118	16730	-4.36	20240522	7800	105.13	20231031	2.17	N	059090	500	167 억	2773775	N	N	104	N	N
59	20240522	150523	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15990	1220	2	8.26	84806739150	5357644	633.55	15300	16730	14850	19200	10340	14770	15829.71	8.30	92002	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5343	-19.60	5.69	12	16.03	-816.00	2812.00	16730	20240522	-4.42	7800	20231031	105.00	16730	-4.42	20240522	8070	98.14	20240118	16730	-4.42	20240522	7800	105.00	20231031	2.17	N	059090	500	167 억	2773775	N	N	4	N	N
60	20240522	140525	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16130	1360	2	9.21	73895468660	4678103	553.19	15300	16730	14850	19200	10340	14770	15796.70	8.30	75567	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5390	-19.77	5.74	12	14.00	-816.00	2812.00	16730	20240522	-3.59	7800	20231031	106.79	16730	-3.59	20240522	8070	99.88	20240118	16730	-3.59	20240522	7800	106.79	20231031	2.17	N	059090	500	167 억	2773775	N	N	4	N	N
61	20240522	130521	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15860	1090	2	7.38	37713728070	2450271	289.75	15300	15860	14850	19200	10340	14770	15392.42	8.30	-31132	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5300	-19.44	5.64	12	7.33	-816.00	2812.00	15860	20240522	0.00	7800	20231031	103.33	15860	0.00	20240522	8070	96.53	20240118	15860	0.00	20240522	7800	103.33	20231031	2.17	N	059090	500	167 억	2773775	N	N	4	N	N
62	20240522	120520	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15390	620	2	4.20	22339575760	1466800	173.45	15300	15470	14850	19200	10340	14770	15231.10	8.30	-39343	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5143	-18.86	5.47	12	4.39	-816.00	2812.00	15470	20240522	-0.52	7800	20231031	97.31	15470	-0.52	20240522	8070	90.71	20240118	15470	-0.52	20240522	7800	97.31	20231031	2.17	N	059090	500	167 억	2773775	N	N	4	N	N
63	20240522	110525	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15330	560	2	3.79	17907186370	1178517	139.36	15300	15440	14850	19200	10340	14770	15195.77	8.30	-3456	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5123	-18.79	5.45	12	3.53	-816.00	2812.00	15440	20240522	-0.71	7800	20231031	96.54	15440	-0.71	20240522	8070	89.96	20240118	15440	-0.71	20240522	7800	96.54	20231031	2.17	N	059090	500	167 억	2773775	N	N	4	N	N
64	20240522	100523	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15100	330	2	2.23	13274701710	874900	103.46	15300	15440	14850	19200	10340	14770	15174.22	8.30	-58414	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5046	-18.50	5.37	12	2.62	-816.00	2812.00	15440	20240522	-2.20	7800	20231031	93.59	15440	-2.20	20240522	8070	87.11	20240118	15440	-2.20	20240522	7800	93.59	20231031	2.17	N	059090	500	167 억	2773775	N	N	4	N	N
65	20240522	090522	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15130	360	2	2.44	4016497810	263936	31.21	15300	15380	15000	19200	10340	14770	15222.89	8.30	-45539	15470	15120	14760	14410	14050	14940	14230	167	4430	500	10630	10	1	33416778	5056	-18.54	5.38	12	0.79	-816.00	2812.00	15380	20240522	-1.63	7800	20231031	93.97	15380	-1.63	20240522	8070	87.48	20240118	15380	-1.63	20240522	7800	93.97	20231031	2.17	N	059090	500	167 억	2773775	N	N	4	N	N
66	20240521	160518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14770	10	2	0.07	12423800200	842785	46.20	14980	15110	14400	19180	10340	14760	14741.34	8.50	-16012	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4936	-18.10	5.25	12	2.52	-816.00	2812.00	15150	20240520	-2.51	7800	20231031	89.36	15150	-2.51	20240520	8070	83.02	20240118	15150	-2.51	20240520	7800	89.36	20231031	2.19	N	059090	500	167 억	2839330	N	N	4	N	N
67	20240521	150523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14720	-40	5	-0.27	11714197080	794768	43.57	14980	15110	14400	19180	10340	14760	14739.14	8.50	-7123	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4919	-18.04	5.23	12	2.38	-816.00	2812.00	15150	20240520	-2.84	7800	20231031	88.72	15150	-2.84	20240520	8070	82.40	20240118	15150	-2.84	20240520	7800	88.72	20231031	2.19	N	059090	500	167 억	2839330	N	N	313	N	N
68	20240521	140520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14770	10	2	0.07	9955257180	675046	37.01	14980	15110	14400	19180	10340	14760	14747.52	8.50	8036	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4936	-18.10	5.25	12	2.02	-816.00	2812.00	15150	20240520	-2.51	7800	20231031	89.36	15150	-2.51	20240520	8070	83.02	20240118	15150	-2.51	20240520	7800	89.36	20231031	2.19	N	059090	500	167 억	2839330	N	N	313	N	N
69	20240521	130521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	-70	5	-0.47	9080174650	615589	33.75	14980	15110	14400	19180	10340	14760	14750.38	8.50	8467	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4909	-18.00	5.22	12	1.84	-816.00	2812.00	15150	20240520	-3.04	7800	20231031	88.33	15150	-3.04	20240520	8070	82.03	20240118	15150	-3.04	20240520	7800	88.33	20231031	2.19	N	059090	500	167 억	2839330	N	N	313	N	N
70	20240521	120522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	-160	5	-1.08	8295858880	562315	30.83	14980	15110	14400	19180	10340	14760	14753.05	8.50	13980	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4879	-17.89	5.19	12	1.68	-816.00	2812.00	15150	20240520	-3.63	7800	20231031	87.18	15150	-3.63	20240520	8070	80.92	20240118	15150	-3.63	20240520	7800	87.18	20231031	2.19	N	059090	500	167 억	2839330	N	N	313	N	N
71	20240521	110522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	-240	5	-1.63	7596426500	514437	28.20	14980	15110	14400	19180	10340	14760	14766.49	8.50	7692	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4852	-17.79	5.16	12	1.54	-816.00	2812.00	15150	20240520	-4.16	7800	20231031	86.15	15150	-4.16	20240520	8070	79.93	20240118	15150	-4.16	20240520	7800	86.15	20231031	2.19	N	059090	500	167 억	2839330	N	N	313	N	N
72	20240521	100521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	-110	5	-0.75	5327480200	358779	19.67	14980	15110	14650	19180	10340	14760	14848.92	8.50	-4002	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4896	-17.95	5.21	12	1.07	-816.00	2812.00	15150	20240520	-3.30	7800	20231031	87.82	15150	-3.30	20240520	8070	81.54	20240118	15150	-3.30	20240520	7800	87.82	20231031	2.19	N	059090	500	167 억	2839330	N	N	313	N	N
73	20240521	090519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14920	160	2	1.08	1616198250	107865	5.91	14980	15110	14850	19180	10340	14760	14983.53	8.50	-7268	15700	15230	14680	14210	13660	15465	14445	167	4420	500	10620	10	1	33416778	4986	-18.28	5.31	12	0.32	-816.00	2812.00	15150	20240520	-1.52	7800	20231031	91.28	15150	-1.52	20240520	8070	84.88	20240118	15150	-1.52	20240520	7800	91.28	20231031	2.19	N	059090	500	167 억	2839330	N	N	313	N	N
74	20240517	160522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-300	5	-2.07	22535792130	1587897	28.85	14390	14610	13710	18850	10150	14500	14192.02	9.39	-204526	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4745	-17.40	5.05	12	4.75	-816.00	2812.00	14920	20240516	-4.83	7800	20231031	82.05	14920	-4.83	20240516	8070	75.96	20240118	14920	-4.83	20240516	7800	82.05	20231031	2.26	N	059090	500	167 억	3136906	N	N	72	N	N
75	20240517	150524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	-210	5	-1.45	21614605520	1523235	27.68	14390	14610	13710	18850	10150	14500	14189.72	9.39	-198900	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4775	-17.51	5.08	12	4.56	-816.00	2812.00	14920	20240516	-4.22	7800	20231031	83.21	14920	-4.22	20240516	8070	77.08	20240118	14920	-4.22	20240516	7800	83.21	20231031	2.26	N	059090	500	167 억	3136906	N	N	55	N	N
76	20240517	140518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14370	-130	5	-0.90	18062877750	1277379	23.21	14390	14500	13710	18850	10150	14500	14140.29	9.39	-151250	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4802	-17.61	5.11	12	3.82	-816.00	2812.00	14920	20240516	-3.69	7800	20231031	84.23	14920	-3.69	20240516	8070	78.07	20240118	14920	-3.69	20240516	7800	84.23	20231031	2.26	N	059090	500	167 억	3136906	N	N	55	N	N
77	20240517	130514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	-170	5	-1.17	15576230650	1104587	20.07	14390	14500	13710	18850	10150	14500	14101.03	9.39	-100746	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4789	-17.56	5.10	12	3.31	-816.00	2812.00	14920	20240516	-3.95	7800	20231031	83.72	14920	-3.95	20240516	8070	77.57	20240118	14920	-3.95	20240516	7800	83.72	20231031	2.26	N	059090	500	167 억	3136906	N	N	55	N	N
78	20240517	120515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-300	5	-2.07	13794024790	979789	17.80	14390	14500	13710	18850	10150	14500	14078.12	9.39	-93636	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4745	-17.40	5.05	12	2.93	-816.00	2812.00	14920	20240516	-4.83	7800	20231031	82.05	14920	-4.83	20240516	8070	75.96	20240118	14920	-4.83	20240516	7800	82.05	20231031	2.26	N	059090	500	167 억	3136906	N	N	55	N	N
79	20240517	110516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-310	5	-2.14	11669529280	830612	15.09	14390	14500	13710	18850	10150	14500	14048.75	9.39	-93033	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4742	-17.39	5.05	12	2.49	-816.00	2812.00	14920	20240516	-4.89	7800	20231031	81.92	14920	-4.89	20240516	8070	75.84	20240118	14920	-4.89	20240516	7800	81.92	20231031	2.26	N	059090	500	167 억	3136906	N	N	55	N	N
80	20240517	100512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13890	-610	5	-4.21	9040202480	642747	11.68	14390	14500	13710	18850	10150	14500	14064.24	9.39	-98108	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4642	-17.02	4.94	12	1.92	-816.00	2812.00	14920	20240516	-6.90	7800	20231031	78.08	14920	-6.90	20240516	8070	72.12	20240118	14920	-6.90	20240516	7800	78.08	20231031	2.26	N	059090	500	167 억	3136906	N	N	55	N	N
81	20240517	090516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-350	5	-2.41	2206001760	153925	2.80	14390	14500	14130	18850	10150	14500	14330.52	9.39	-52217	16060	15280	14140	13360	12220	15670	13750	167	4350	500	10440	10	1	33416778	4728	-17.34	5.03	12	0.46	-816.00	2812.00	14920	20240516	-5.16	7800	20231031	81.41	14920	-5.16	20240516	8070	75.34	20240118	14920	-5.16	20240516	7800	81.41	20231031	2.26	N	059090	500	167 억	3136906	N	N	55	N	N
82	20240516	160512	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14500	1560	2	12.06	76676585690	5417117	478.63	13220	14920	13000	16820	9060	12940	14154.26	8.15	457555	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4845	-17.77	5.16	12	16.21	-816.00	2812.00	14920	20240516	-2.82	7800	20231031	85.90	14920	-2.82	20240516	8070	79.68	20240118	14920	-2.82	20240516	7800	85.90	20231031	2.22	N	059090	500	167 억	2723818	N	N	55	N	N
83	20240516	150511	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14260	1320	2	10.20	74095454890	5237928	462.80	13220	14920	13000	16820	9060	12940	14145.95	8.15	463393	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4765	-17.48	5.07	12	15.67	-816.00	2812.00	14920	20240516	-4.42	7800	20231031	82.82	14920	-4.42	20240516	8070	76.70	20240118	14920	-4.42	20240516	7800	82.82	20231031	2.22	N	059090	500	167 억	2723818	N	N	45	N	N
84	20240516	140516	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14280	1340	2	10.36	70865926400	5012416	442.87	13220	14920	13000	16820	9060	12940	14138.08	8.15	487634	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4772	-17.50	5.08	12	15.00	-816.00	2812.00	14920	20240516	-4.29	7800	20231031	83.08	14920	-4.29	20240516	8070	76.95	20240118	14920	-4.29	20240516	7800	83.08	20231031	2.22	N	059090	500	167 억	2723818	N	N	45	N	N
85	20240516	130515	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14310	1370	2	10.59	65198504750	4615735	407.82	13220	14920	13000	16820	9060	12940	14125.27	8.15	409965	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4782	-17.54	5.09	12	13.81	-816.00	2812.00	14920	20240516	-4.09	7800	20231031	83.46	14920	-4.09	20240516	8070	77.32	20240118	14920	-4.09	20240516	7800	83.46	20231031	2.22	N	059090	500	167 억	2723818	N	N	45	N	N
86	20240516	120511	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	14540	1600	2	12.36	48971998080	3507460	309.90	13220	14710	13000	16820	9060	12940	13962.24	8.15	283834	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4859	-17.82	5.17	12	10.50	-816.00	2812.00	14710	20240516	-1.16	7800	20231031	86.41	14710	-1.16	20240516	8070	80.17	20240118	14710	-1.16	20240516	7800	86.41	20231031	2.22	N	059090	500	167 억	2723818	N	N	45	N	N
87	20240516	110510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13880	940	2	7.26	22304080280	1650935	145.87	13220	13930	13000	16820	9060	12940	13509.97	8.15	134605	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4638	-17.01	4.94	12	4.94	-816.00	2812.00	14340	20240508	-3.21	7800	20231031	77.95	14340	-3.21	20240508	8070	72.00	20240118	14340	-3.21	20240508	7800	77.95	20231031	2.22	N	059090	500	167 억	2723818	N	N	45	N	N
88	20240516	100510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13170	230	2	1.78	10521938460	789946	69.80	13220	13640	13000	16820	9060	12940	13319.82	8.15	10452	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4401	-16.14	4.68	12	2.36	-816.00	2812.00	14340	20240508	-8.16	7800	20231031	68.85	14340	-8.16	20240508	8070	63.20	20240118	14340	-8.16	20240508	7800	68.85	20231031	2.22	N	059090	500	167 억	2723818	N	N	45	N	N
89	20240516	090511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13280	340	2	2.63	1661589410	125776	11.11	13220	13340	13100	16820	9060	12940	13210.70	8.15	-26588	13380	13160	12930	12710	12480	13045	12595	167	3880	500	9310	10	1	33416778	4438	-16.27	4.72	12	0.38	-816.00	2812.00	14340	20240508	-7.39	7800	20231031	70.26	14340	-7.39	20240508	8070	64.56	20240118	14340	-7.39	20240508	7800	70.26	20231031	2.22	N	059090	500	167 억	2723818	N	N	45	N	N
90	20240514	160517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12940	160	2	1.25	14359838020	1109357	93.76	13040	13150	12700	16610	8950	12780	12944.37	8.11	14160	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4324	-15.86	4.60	12	3.32	-816.00	2812.00	14340	20240508	-9.76	7800	20231031	65.90	14340	-9.76	20240508	8070	60.35	20240118	14340	-9.76	20240508	7800	65.90	20231031	2.15	N	059090	500	167 억	2709418	N	N	45	N	N
91	20240514	150519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13130	350	2	2.74	13137050570	1015559	85.83	13040	13140	12700	16610	8950	12780	12935.86	8.11	15567	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4388	-16.09	4.67	12	3.04	-816.00	2812.00	14340	20240508	-8.44	7800	20231031	68.33	14340	-8.44	20240508	8070	62.70	20240118	14340	-8.44	20240508	7800	68.33	20231031	2.15	N	059090	500	167 억	2709418	N	N	70	N	N
92	20240514	140517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12850	70	2	0.55	9960283610	771232	65.18	13040	13120	12700	16610	8950	12780	12914.86	8.11	-47471	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4294	-15.75	4.57	12	2.31	-816.00	2812.00	14340	20240508	-10.39	7800	20231031	64.74	14340	-10.39	20240508	8070	59.23	20240118	14340	-10.39	20240508	7800	64.74	20231031	2.15	N	059090	500	167 억	2709418	N	N	70	N	N
93	20240514	130519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12790	10	2	0.08	8878617120	686551	58.03	13040	13120	12740	16610	8950	12780	12932.31	8.11	-55041	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4274	-15.67	4.55	12	2.05	-816.00	2812.00	14340	20240508	-10.81	7800	20231031	63.97	14340	-10.81	20240508	8070	58.49	20240118	14340	-10.81	20240508	7800	63.97	20231031	2.15	N	059090	500	167 억	2709418	N	N	70	N	N
94	20240514	120517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12930	150	2	1.17	7850103340	606892	51.29	13040	13120	12740	16610	8950	12780	12935.05	8.11	-46078	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4321	-15.85	4.60	12	1.82	-816.00	2812.00	14340	20240508	-9.83	7800	20231031	65.77	14340	-9.83	20240508	8070	60.22	20240118	14340	-9.83	20240508	7800	65.77	20231031	2.15	N	059090	500	167 억	2709418	N	N	70	N	N
95	20240514	110517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12950	170	2	1.33	7141056810	551894	46.64	13040	13120	12740	16610	8950	12780	12939.33	8.11	-43665	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4327	-15.87	4.61	12	1.65	-816.00	2812.00	14340	20240508	-9.69	7800	20231031	66.03	14340	-9.69	20240508	8070	60.47	20240118	14340	-9.69	20240508	7800	66.03	20231031	2.15	N	059090	500	167 억	2709418	N	N	70	N	N
96	20240514	100516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12890	110	2	0.86	4907572090	379560	32.08	13040	13120	12740	16610	8950	12780	12929.83	8.11	-44999	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4307	-15.80	4.58	12	1.14	-816.00	2812.00	14340	20240508	-10.11	7800	20231031	65.26	14340	-10.11	20240508	8070	59.73	20240118	14340	-10.11	20240508	7800	65.26	20231031	2.15	N	059090	500	167 억	2709418	N	N	70	N	N
97	20240514	090516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13010	230	2	1.80	2268262690	174207	14.72	13040	13120	12850	16610	8950	12780	13021.19	8.11	-24371	13406	13092	12676	12362	11946	13250	12520	167	3830	500	9200	10	1	33416778	4348	-15.94	4.63	12	0.52	-816.00	2812.00	14340	20240508	-9.27	7800	20231031	66.79	14340	-9.27	20240508	8070	61.21	20240118	14340	-9.27	20240508	7800	66.79	20231031	2.15	N	059090	500	167 억	2709418	N	N	70	N	N
98	20240513	160516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12780	150	2	1.19	14705251040	1161609	98.77	12620	12990	12260	16410	8850	12630	12659.12	8.54	-141803	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4271	-15.66	4.54	12	3.48	-816.00	2812.00	14340	20240508	-10.88	7800	20231031	63.85	14340	-10.88	20240508	8070	58.36	20240118	14340	-10.88	20240508	7800	63.85	20231031	1.53	N	059090	500	167 억	2853185	N	N	70	N	N
99	20240513	150518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12500	-130	5	-1.03	12965897780	1024979	87.15	12620	12990	12260	16410	8850	12630	12649.97	8.54	-120296	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4177	-15.32	4.45	12	3.07	-816.00	2812.00	14340	20240508	-12.83	7800	20231031	60.26	14340	-12.83	20240508	8070	54.89	20240118	14340	-12.83	20240508	7800	60.26	20231031	1.53	N	059090	500	167 억	2853185	N	N	66	N	N
100	20240513	140517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12460	-170	5	-1.35	11959085110	944164	80.28	12620	12990	12260	16410	8850	12630	12666.43	8.54	-109445	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4164	-15.27	4.43	12	2.83	-816.00	2812.00	14340	20240508	-13.11	7800	20231031	59.74	14340	-13.11	20240508	8070	54.40	20240118	14340	-13.11	20240508	7800	59.74	20231031	1.53	N	059090	500	167 억	2853185	N	N	66	N	N
101	20240513	130515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12350	-280	5	-2.22	10610818560	835647	71.06	12620	12990	12260	16410	8850	12630	12697.97	8.54	-94561	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4127	-15.13	4.39	12	2.50	-816.00	2812.00	14340	20240508	-13.88	7800	20231031	58.33	14340	-13.88	20240508	8070	53.04	20240118	14340	-13.88	20240508	7800	58.33	20231031	1.53	N	059090	500	167 억	2853185	N	N	66	N	N
102	20240513	120516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12370	-260	5	-2.06	10052330250	790467	67.21	12620	12990	12260	16410	8850	12630	12717.27	8.54	-86052	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4134	-15.16	4.40	12	2.37	-816.00	2812.00	14340	20240508	-13.74	7800	20231031	58.59	14340	-13.74	20240508	8070	53.28	20240118	14340	-13.74	20240508	7800	58.59	20231031	1.53	N	059090	500	167 억	2853185	N	N	66	N	N
103	20240513	110514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12430	-200	5	-1.58	9325689990	731719	62.22	12620	12990	12260	16410	8850	12630	12745.37	8.54	-75768	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4154	-15.23	4.42	12	2.19	-816.00	2812.00	14340	20240508	-13.32	7800	20231031	59.36	14340	-13.32	20240508	8070	54.03	20240118	14340	-13.32	20240508	7800	59.36	20231031	1.53	N	059090	500	167 억	2853185	N	N	66	N	N
104	20240513	100516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12940	310	2	2.45	6602486560	514738	43.77	12620	12990	12520	16410	8850	12630	12828.01	8.54	-31081	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4324	-15.86	4.60	12	1.54	-816.00	2812.00	14340	20240508	-9.76	7800	20231031	65.90	14340	-9.76	20240508	8070	60.35	20240118	14340	-9.76	20240508	7800	65.90	20231031	1.53	N	059090	500	167 억	2853185	N	N	66	N	N
105	20240513	090517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12840	210	2	1.66	1298616280	102043	8.68	12620	12900	12520	16410	8850	12630	12729.01	8.54	12662	13236	12932	12516	12212	11796	12725	12005	167	3780	500	9090	10	1	33416778	4291	-15.74	4.57	12	0.31	-816.00	2812.00	14340	20240508	-10.46	7800	20231031	64.62	14340	-10.46	20240508	8070	59.11	20240118	14340	-10.46	20240508	7800	64.62	20231031	1.53	N	059090	500	167 억	2853185	N	N	66	N	N
106	20240510	160502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12630	0	3	0.00	14536248150	1163983	38.22	12700	12820	12100	16410	8850	12630	12487.73	8.97	-142199	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4221	-15.48	4.49	12	3.48	-816.00	2812.00	14340	20240508	-11.92	7800	20231031	61.92	14340	-11.92	20240508	8070	56.51	20240118	14340	-11.92	20240508	7800	61.92	20231031	1.38	N	059090	500	167 억	2997167	N	N	66	N	N
107	20240510	150506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12620	-10	5	-0.08	13693519410	1097155	36.03	12700	12820	12100	16410	8850	12630	12480.57	8.97	-122831	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4217	-15.47	4.49	12	3.28	-816.00	2812.00	14340	20240508	-11.99	7800	20231031	61.79	14340	-11.99	20240508	8070	56.38	20240118	14340	-11.99	20240508	7800	61.79	20231031	1.38	N	059090	500	167 억	2997167	N	N	7	N	N
108	20240510	140507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12400	-230	5	-1.82	11650219150	935297	30.71	12700	12820	12100	16410	8850	12630	12455.67	8.97	-94827	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4144	-15.20	4.41	12	2.80	-816.00	2812.00	14340	20240508	-13.53	7800	20231031	58.97	14340	-13.53	20240508	8070	53.66	20240118	14340	-13.53	20240508	7800	58.97	20231031	1.38	N	059090	500	167 억	2997167	N	N	7	N	N
109	20240510	130501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12290	-340	5	-2.69	10874518380	872548	28.65	12700	12820	12100	16410	8850	12630	12462.43	8.97	-96067	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4107	-15.06	4.37	12	2.61	-816.00	2812.00	14340	20240508	-14.30	7800	20231031	57.56	14340	-14.30	20240508	8070	52.29	20240118	14340	-14.30	20240508	7800	57.56	20231031	1.38	N	059090	500	167 억	2997167	N	N	7	N	N
110	20240510	120501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12330	-300	5	-2.38	10180047570	816174	26.80	12700	12820	12100	16410	8850	12630	12472.37	8.97	-71070	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4120	-15.11	4.38	12	2.44	-816.00	2812.00	14340	20240508	-14.02	7800	20231031	58.08	14340	-14.02	20240508	8070	52.79	20240118	14340	-14.02	20240508	7800	58.08	20231031	1.38	N	059090	500	167 억	2997167	N	N	7	N	N
111	20240510	110503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12260	-370	5	-2.93	9315856740	746253	24.51	12700	12820	12100	16410	8850	12630	12482.98	8.97	-60456	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4097	-15.02	4.36	12	2.23	-816.00	2812.00	14340	20240508	-14.50	7800	20231031	57.18	14340	-14.50	20240508	8070	51.92	20240118	14340	-14.50	20240508	7800	57.18	20231031	1.38	N	059090	500	167 억	2997167	N	N	7	N	N
112	20240510	100503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12600	-30	5	-0.24	7259996830	582095	19.12	12700	12820	12100	16410	8850	12630	12471.45	8.97	-35471	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4211	-15.44	4.48	12	1.74	-816.00	2812.00	14340	20240508	-12.13	7800	20231031	61.54	14340	-12.13	20240508	8070	56.13	20240118	14340	-12.13	20240508	7800	61.54	20231031	1.38	N	059090	500	167 억	2997167	N	N	7	N	N
113	20240510	090503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12550	-80	5	-0.63	1270082150	100295	3.29	12700	12820	12540	16410	8850	12630	12664.39	8.97	-19532	14543	13586	12893	11936	11243	13240	11590	167	3780	500	9090	10	1	33416778	4194	-15.38	4.46	12	0.30	-816.00	2812.00	14340	20240508	-12.48	7800	20231031	60.90	14340	-12.48	20240508	8070	55.51	20240118	14340	-12.48	20240508	7800	60.90	20231031	1.38	N	059090	500	167 억	2997167	N	N	7	N	N
114	20240509	160512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12630	-670	5	-5.04	38887786140	3014678	67.22	13740	13850	12200	17290	9310	13300	12900.06	9.99	-415057	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4221	-15.48	4.49	12	9.02	-816.00	2812.00	14340	20240508	-11.92	7800	20231031	61.92	14340	-11.92	20240508	8070	56.51	20240118	14340	-11.92	20240508	7800	61.92	20231031	0.96	N	059090	500	167 억	3338458	N	N	7	N	N
115	20240509	150514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12580	-720	5	-5.41	36969248100	2862950	63.84	13740	13850	12200	17290	9310	13300	12912.99	9.99	-387082	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4204	-15.42	4.47	12	8.57	-816.00	2812.00	14340	20240508	-12.27	7800	20231031	61.28	14340	-12.27	20240508	8070	55.89	20240118	14340	-12.27	20240508	7800	61.28	20231031	0.96	N	059090	500	167 억	3338458	N	N	13	N	N
116	20240509	140503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12490	-810	5	-6.09	34118362330	2634328	58.74	13740	13850	12200	17290	9310	13300	12951.45	9.99	-376050	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4174	-15.31	4.44	12	7.88	-816.00	2812.00	14340	20240508	-12.90	7800	20231031	60.13	14340	-12.90	20240508	8070	54.77	20240118	14340	-12.90	20240508	7800	60.13	20231031	0.96	N	059090	500	167 억	3338458	N	N	13	N	N
117	20240509	130504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12440	-860	5	-6.47	32718795000	2522562	56.25	13740	13850	12200	17290	9310	13300	12970.46	9.99	-359205	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4157	-15.25	4.42	12	7.55	-816.00	2812.00	14340	20240508	-13.25	7800	20231031	59.49	14340	-13.25	20240508	8070	54.15	20240118	14340	-13.25	20240508	7800	59.49	20231031	0.96	N	059090	500	167 억	3338458	N	N	13	N	N
118	20240509	120505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12410	-890	5	-6.69	31536517230	2427459	54.13	13740	13850	12200	17290	9310	13300	12991.57	9.99	-333639	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4147	-15.21	4.41	12	7.26	-816.00	2812.00	14340	20240508	-13.46	7800	20231031	59.10	14340	-13.46	20240508	8070	53.78	20240118	14340	-13.46	20240508	7800	59.10	20231031	0.96	N	059090	500	167 억	3338458	N	N	13	N	N
119	20240509	110455	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12300	-1000	5	-7.52	28840977800	2211009	49.30	13740	13850	12200	17290	9310	13300	13044.26	9.99	-309055	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4110	-15.07	4.37	12	6.62	-816.00	2812.00	14340	20240508	-14.23	7800	20231031	57.69	14340	-14.23	20240508	8070	52.42	20240118	14340	-14.23	20240508	7800	57.69	20231031	0.96	N	059090	500	167 억	3338458	N	N	13	N	N
120	20240509	100457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12610	-690	5	-5.19	20832809160	1568134	34.97	13740	13850	12570	17290	9310	13300	13285.09	9.99	-289390	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4214	-15.45	4.48	12	4.69	-816.00	2812.00	14340	20240508	-12.06	7800	20231031	61.67	14340	-12.06	20240508	8070	56.26	20240118	14340	-12.06	20240508	7800	61.67	20231031	0.96	N	059090	500	167 억	3338458	N	N	13	N	N
121	20240509	090455	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13420	120	2	0.90	6875890020	504935	11.26	13740	13850	13330	17290	9310	13300	13617.39	9.99	-205859	14760	14030	13610	12880	12460	13820	12670	167	3990	500	9570	10	1	33416778	4485	-16.45	4.77	12	1.51	-816.00	2812.00	14340	20240508	-6.42	7800	20231031	72.05	14340	-6.42	20240508	8070	66.29	20240118	14340	-6.42	20240508	7800	72.05	20231031	0.96	N	059090	500	167 억	3338458	N	N	13	N	N
122	20240508	160453	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13300	-30	5	-0.23	59903876080	4367898	76.05	13340	14340	13190	17320	9340	13330	13714.96	9.74	97682	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4444	-16.30	4.73	12	13.07	-816.00	2812.00	14340	20240508	-7.25	7800	20231031	70.51	14340	-7.25	20240508	8070	64.81	20240118	14340	-7.25	20240508	7800	70.51	20231031	0.94	N	059090	500	167 억	3253812	N	N	13	N	N
123	20240508	150459	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13440	110	2	0.83	56067741110	4079911	71.04	13340	14340	13260	17320	9340	13330	13742.64	9.74	120151	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4491	-16.47	4.78	12	12.21	-816.00	2812.00	14340	20240508	-6.28	7800	20231031	72.31	14340	-6.28	20240508	8070	66.54	20240118	14340	-6.28	20240508	7800	72.31	20231031	0.94	N	059090	500	167 억	3253812	N	N	18	N	N
124	20240508	140452	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13480	150	2	1.13	51839609560	3766443	65.58	13340	14340	13260	17320	9340	13330	13763.82	9.74	107774	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4505	-16.52	4.79	12	11.27	-816.00	2812.00	14340	20240508	-6.00	7800	20231031	72.82	14340	-6.00	20240508	8070	67.04	20240118	14340	-6.00	20240508	7800	72.82	20231031	0.94	N	059090	500	167 억	3253812	N	N	18	N	N
125	20240508	130451	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13750	420	2	3.15	43937340020	3190005	55.54	13340	14340	13260	17320	9340	13330	13773.77	9.74	84524	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4595	-16.85	4.89	12	9.55	-816.00	2812.00	14340	20240508	-4.11	7800	20231031	76.28	14340	-4.11	20240508	8070	70.38	20240118	14340	-4.11	20240508	7800	76.28	20231031	0.94	N	059090	500	167 억	3253812	N	N	18	N	N
126	20240508	120453	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13830	500	2	3.75	41954635060	3046464	53.04	13340	14340	13260	17320	9340	13330	13771.93	9.74	65840	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4622	-16.95	4.92	12	9.12	-816.00	2812.00	14340	20240508	-3.56	7800	20231031	77.31	14340	-3.56	20240508	8070	71.38	20240118	14340	-3.56	20240508	7800	77.31	20231031	0.94	N	059090	500	167 억	3253812	N	N	18	N	N
127	20240508	110528	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	13860	530	2	3.98	38889198750	2825215	49.19	13340	14340	13260	17320	9340	13330	13765.41	9.74	27643	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4632	-16.99	4.93	12	8.45	-816.00	2812.00	14340	20240508	-3.35	7800	20231031	77.69	14340	-3.35	20240508	8070	71.75	20240118	14340	-3.35	20240508	7800	77.69	20231031	0.94	N	059090	500	167 억	3253812	N	N	18	N	N
128	20240508	100459	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13990	660	2	4.95	22640477240	1661464	28.93	13340	14000	13260	17320	9340	13330	13627.26	9.74	52536	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4675	-17.14	4.98	12	4.97	-816.00	2812.00	14110	20230719	-0.85	7800	20231031	79.36	14000	-0.07	20240508	8070	73.36	20240118	14110	-0.85	20230719	7800	79.36	20231031	0.94	N	059090	500	167 억	3253812	N	N	18	N	N
129	20240508	090457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13350	20	2	0.15	3470344130	258612	4.50	13340	13680	13260	17320	9340	13330	13419.95	9.74	-9858	15403	14366	12433	11396	9463	14885	11915	167	3990	500	9590	10	1	33416778	4461	-16.36	4.75	12	0.77	-816.00	2812.00	14110	20230719	-5.39	7800	20231031	71.15	13990	-4.57	20240329	8070	65.43	20240118	14110	-5.39	20230719	7800	71.15	20231031	0.94	N	059090	500	167 억	3253812	N	N	18	N	N
130	20240503	160506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10380	-460	5	-4.24	3264260000	310824	271.58	10840	10920	10290	14090	7590	10840	10501.96	8.92	-18656	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3469	-12.72	3.69	12	0.93	-816.00	2812.00	14110	20230719	-26.44	7800	20231031	33.08	13990	-25.80	20240329	8070	28.62	20240118	14110	-26.44	20230719	7800	33.08	20231031	0.89	N	059090	500	167 억	2980973	N	N	22	N	N
131	20240503	150506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10420	-420	5	-3.87	3140238570	298889	261.15	10840	10920	10290	14090	7590	10840	10506.37	8.92	-18099	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3482	-12.77	3.71	12	0.89	-816.00	2812.00	14110	20230719	-26.15	7800	20231031	33.59	13990	-25.52	20240329	8070	29.12	20240118	14110	-26.15	20230719	7800	33.59	20231031	0.89	N	059090	500	167 억	2980973	N	N	0	N	N
132	20240503	140506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10430	-410	5	-3.78	2643203710	250926	219.24	10840	10920	10330	14090	7590	10840	10533.80	8.92	-20920	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3485	-12.78	3.71	12	0.75	-816.00	2812.00	14110	20230719	-26.08	7800	20231031	33.72	13990	-25.45	20240329	8070	29.24	20240118	14110	-26.08	20230719	7800	33.72	20231031	0.89	N	059090	500	167 억	2980973	N	N	0	N	N
133	20240503	130506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10430	-410	5	-3.78	2459622500	233314	203.85	10840	10920	10330	14090	7590	10840	10542.11	8.92	-21316	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3485	-12.78	3.71	12	0.70	-816.00	2812.00	14110	20230719	-26.08	7800	20231031	33.72	13990	-25.45	20240329	8070	29.24	20240118	14110	-26.08	20230719	7800	33.72	20231031	0.89	N	059090	500	167 억	2980973	N	N	0	N	N
134	20240503	120505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10370	-470	5	-4.34	2277484830	215821	188.57	10840	10920	10330	14090	7590	10840	10552.66	8.92	-20345	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3465	-12.71	3.69	12	0.65	-816.00	2812.00	14110	20230719	-26.51	7800	20231031	32.95	13990	-25.88	20240329	8070	28.50	20240118	14110	-26.51	20230719	7800	32.95	20231031	0.89	N	059090	500	167 억	2980973	N	N	0	N	N
135	20240503	110504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10440	-400	5	-3.69	1695801880	159733	139.56	10840	10920	10420	14090	7590	10840	10616.48	8.92	-17692	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3489	-12.79	3.71	12	0.48	-816.00	2812.00	14110	20230719	-26.01	7800	20231031	33.85	13990	-25.38	20240329	8070	29.37	20240118	14110	-26.01	20230719	7800	33.85	20231031	0.89	N	059090	500	167 억	2980973	N	N	0	N	N
136	20240503	100502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10620	-220	5	-2.03	854681560	79826	69.75	10840	10920	10610	14090	7590	10840	10706.81	8.92	19733	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3549	-13.01	3.78	12	0.24	-816.00	2812.00	14110	20230719	-24.73	7800	20231031	36.15	13990	-24.09	20240329	8070	31.60	20240118	14110	-24.73	20230719	7800	36.15	20231031	0.89	N	059090	500	167 억	2980973	N	N	0	N	N
137	20240503	090501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10900	60	2	0.55	76673660	7081	6.19	10840	10900	10810	14090	7590	10840	10828.08	8.92	3322	11133	10986	10743	10596	10353	11060	10670	167	3250	500	7800	10	1	33416778	3642	-13.36	3.88	12	0.02	-816.00	2812.00	14110	20230719	-22.75	7800	20231031	39.74	13990	-22.09	20240329	8070	35.07	20240118	14110	-22.75	20230719	7800	39.74	20231031	0.89	N	059090	500	167 억	2980973	N	N	0	N	N
138	20240502	160500	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10840	120	2	1.12	1222342660	113877	59.36	10670	10890	10500	13930	7510	10720	10733.83	8.92	2635	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3622	-13.28	3.85	12	0.34	-816.00	2812.00	14110	20230719	-23.18	7800	20231031	38.97	13990	-22.52	20240329	8070	34.32	20240118	14110	-23.18	20230719	7800	38.97	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N
139	20240502	150502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10780	60	2	0.56	1062022060	99036	51.63	10670	10890	10500	13930	7510	10720	10723.60	8.92	2848	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3602	-13.21	3.83	12	0.30	-816.00	2812.00	14110	20230719	-23.60	7800	20231031	38.21	13990	-22.94	20240329	8070	33.58	20240118	14110	-23.60	20230719	7800	38.21	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N
140	20240502	140459	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10730	10	2	0.09	955526520	89134	46.46	10670	10890	10500	13930	7510	10720	10720.11	8.92	1011	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3586	-13.15	3.82	12	0.27	-816.00	2812.00	14110	20230719	-23.95	7800	20231031	37.56	13990	-23.30	20240329	8070	32.96	20240118	14110	-23.95	20230719	7800	37.56	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N
141	20240502	130458	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10690	-30	5	-0.28	832470540	77616	40.46	10670	10890	10500	13930	7510	10720	10725.50	8.92	-2628	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3572	-13.10	3.80	12	0.23	-816.00	2812.00	14110	20230719	-24.24	7800	20231031	37.05	13990	-23.59	20240329	8070	32.47	20240118	14110	-24.24	20230719	7800	37.05	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N
142	20240502	120457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10720	0	3	0.00	765927520	71385	37.21	10670	10890	10500	13930	7510	10720	10729.53	8.92	-3374	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3582	-13.14	3.81	12	0.21	-816.00	2812.00	14110	20230719	-24.03	7800	20231031	37.44	13990	-23.37	20240329	8070	32.84	20240118	14110	-24.03	20230719	7800	37.44	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N
143	20240502	110457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10680	-40	5	-0.37	625709720	58250	30.36	10670	10890	10500	13930	7510	10720	10741.80	8.92	-5468	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3569	-13.09	3.80	12	0.17	-816.00	2812.00	14110	20230719	-24.31	7800	20231031	36.92	13990	-23.66	20240329	8070	32.34	20240118	14110	-24.31	20230719	7800	36.92	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N
144	20240502	100456	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10770	50	2	0.47	361560470	33578	17.50	10670	10890	10500	13930	7510	10720	10767.78	8.92	-25	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3599	-13.20	3.83	12	0.10	-816.00	2812.00	14110	20230719	-23.67	7800	20231031	38.08	13990	-23.02	20240329	8070	33.46	20240118	14110	-23.67	20230719	7800	38.08	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N
145	20240502	090457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10720	0	3	0.00	76018230	7117	3.71	10670	10720	10500	13930	7510	10720	10681.22	8.92	3391	11366	11042	10726	10402	10086	10885	10245	167	3210	500	7710	10	1	33416778	3582	-13.14	3.81	12	0.02	-816.00	2812.00	14110	20230719	-24.03	7800	20231031	37.44	13990	-23.37	20240329	8070	32.84	20240118	14110	-24.03	20230719	7800	37.44	20231031	0.85	N	059090	500	167 억	2979512	N	N	17	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History