KissMeData/424980/price/prices-20240501.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	-520	5	-3.61	1439692210	103431	75.21	14360	14430	13780	18720	10080	14400	13919.48	0.39	-14340	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	822	-9.94	2.46	12	1.75	-1397.00	5651.00	25250	20230705	-45.03	11540	20231031	20.28	23750	-41.56	20240503	11760	18.03	20240327	25250	-45.03	20230705	11540	20.28	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
3	20240531	151325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13870	-530	5	-3.68	1343680090	96510	70.18	14360	14430	13780	18720	10080	14400	13922.69	0.39	-16318	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	821	-9.93	2.45	12	1.63	-1397.00	5651.00	25250	20230705	-45.07	11540	20231031	20.19	23750	-41.60	20240503	11760	17.94	20240327	25250	-45.07	20230705	11540	20.19	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
4	20240531	141323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	-490	5	-3.40	1233670390	88570	64.41	14360	14430	13780	18720	10080	14400	13928.75	0.39	-19034	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	823	-9.96	2.46	12	1.50	-1397.00	5651.00	25250	20230705	-44.91	11540	20231031	20.54	23750	-41.43	20240503	11760	18.28	20240327	25250	-44.91	20230705	11540	20.54	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
5	20240531	131326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-590	5	-4.10	1139913140	81814	59.49	14360	14430	13780	18720	10080	14400	13932.97	0.39	-19570	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	817	-9.89	2.44	12	1.38	-1397.00	5651.00	25250	20230705	-45.31	11540	20231031	19.67	23750	-41.85	20240503	11760	17.43	20240327	25250	-45.31	20230705	11540	19.67	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
6	20240531	121328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	-570	5	-3.96	1080400840	77509	56.36	14360	14430	13780	18720	10080	14400	13939.03	0.39	-18503	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	819	-9.90	2.45	12	1.31	-1397.00	5651.00	25250	20230705	-45.23	11540	20231031	19.84	23750	-41.77	20240503	11760	17.60	20240327	25250	-45.23	20230705	11540	19.84	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
7	20240531	111325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	-580	5	-4.03	922740290	66090	48.06	14360	14430	13810	18720	10080	14400	13961.86	0.39	-14473	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	818	-9.89	2.45	12	1.12	-1397.00	5651.00	25250	20230705	-45.27	11540	20231031	19.76	23750	-41.81	20240503	11760	17.52	20240327	25250	-45.27	20230705	11540	19.76	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
8	20240531	101316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13840	-560	5	-3.89	717290920	51251	37.27	14360	14430	13810	18720	10080	14400	13995.63	0.39	-10078	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	819	-9.91	2.45	12	0.87	-1397.00	5651.00	25250	20230705	-45.19	11540	20231031	19.93	23750	-41.73	20240503	11760	17.69	20240327	25250	-45.19	20230705	11540	19.93	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
9	20240531	091329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14160	-240	5	-1.67	113799340	8006	5.82	14360	14430	14120	18720	10080	14400	14214.21	0.39	-2560	15013	14706	14403	14096	13793	14555	13945	30	4320	500	9210	10	1	5918890	838	-10.14	2.51	12	0.14	-1397.00	5651.00	25250	20230705	-43.92	11540	20231031	22.70	23750	-40.38	20240503	11760	20.41	20240327	25250	-43.92	20230705	11540	22.70	20231031	5.01	N	424980	500	29 억	23363	N	N	N	N
10	20240530	161319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14400	-380	5	-2.57	1938562970	135463	85.26	14680	14710	14100	19210	10350	14780	14310.58	0.00	23134	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	852	-10.31	2.55	12	2.29	-1397.00	5651.00	25250	20230705	-42.97	11540	20231031	24.78	23750	-39.37	20240503	11760	22.45	20240327	25250	-42.97	20230705	11540	24.78	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
11	20240530	151319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14180	-600	5	-4.06	1769403510	123670	77.84	14680	14710	14100	19210	10350	14780	14307.46	0.00	25381	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	839	-10.15	2.51	12	2.09	-1397.00	5651.00	25250	20230705	-43.84	11540	20231031	22.88	23750	-40.29	20240503	11760	20.58	20240327	25250	-43.84	20230705	11540	22.88	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
12	20240530	141318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14160	-620	5	-4.19	1562765430	109081	68.65	14680	14710	14100	19210	10350	14780	14326.65	0.00	21383	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	838	-10.14	2.51	12	1.84	-1397.00	5651.00	25250	20230705	-43.92	11540	20231031	22.70	23750	-40.38	20240503	11760	20.41	20240327	25250	-43.92	20230705	11540	22.70	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
13	20240530	131319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	-540	5	-3.65	1348352730	93929	59.12	14680	14710	14160	19210	10350	14780	14355.02	0.00	21725	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	843	-10.19	2.52	12	1.59	-1397.00	5651.00	25250	20230705	-43.60	11540	20231031	23.40	23750	-40.04	20240503	11760	21.09	20240327	25250	-43.60	20230705	11540	23.40	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
14	20240530	121317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14170	-610	5	-4.13	1255416660	87391	55.00	14680	14710	14160	19210	10350	14780	14365.51	0.00	18691	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	839	-10.14	2.51	12	1.48	-1397.00	5651.00	25250	20230705	-43.88	11540	20231031	22.79	23750	-40.34	20240503	11760	20.49	20240327	25250	-43.88	20230705	11540	22.79	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
15	20240530	111318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	-540	5	-3.65	997290030	69228	43.57	14680	14710	14230	19210	10350	14780	14405.87	0.00	18513	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	843	-10.19	2.52	12	1.17	-1397.00	5651.00	25250	20230705	-43.60	11540	20231031	23.40	23750	-40.04	20240503	11760	21.09	20240327	25250	-43.60	20230705	11540	23.40	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
16	20240530	101321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	-480	5	-3.25	674193030	46587	29.32	14680	14710	14280	19210	10350	14780	14471.69	0.00	9398	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	846	-10.24	2.53	12	0.79	-1397.00	5651.00	25250	20230705	-43.37	11540	20231031	23.92	23750	-39.79	20240503	11760	21.60	20240327	25250	-43.37	20230705	11540	23.92	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
17	20240530	091320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14680	-100	5	-0.68	200478010	13742	8.65	14680	14710	14460	19210	10350	14780	14588.69	0.00	4444	15826	15302	15006	14482	14186	15155	14335	30	4430	500	9450	10	1	5918890	869	-10.51	2.60	12	0.23	-1397.00	5651.00	25250	20230705	-41.86	11540	20231031	27.21	23750	-38.19	20240503	11760	24.83	20240327	25250	-41.86	20230705	11540	27.21	20231031	4.87	N	424980	500	29 억	207	N	N	N	N
18	20240529	161307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14780	-170	5	-1.14	2365624380	156272	157.12	15010	15530	14710	19430	10470	14950	15139.29	0.00	6226	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	875	-10.58	2.62	12	2.64	-1397.00	5651.00	25250	20230705	-41.47	11540	20231031	28.08	23750	-37.77	20240503	11760	25.68	20240327	25250	-41.47	20230705	11540	28.08	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
19	20240529	151309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14810	-140	5	-0.94	2258868510	149052	149.86	15010	15530	14710	19430	10470	14950	15154.90	0.00	6701	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	877	-10.60	2.62	12	2.52	-1397.00	5651.00	25250	20230705	-41.35	11540	20231031	28.34	23750	-37.64	20240503	11760	25.94	20240327	25250	-41.35	20230705	11540	28.34	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
20	20240529	141309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14910	-40	5	-0.27	2009810320	132249	132.97	15010	15530	14910	19430	10470	14950	15197.17	0.00	3733	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	883	-10.67	2.64	12	2.23	-1397.00	5651.00	25250	20230705	-40.95	11540	20231031	29.20	23750	-37.22	20240503	11760	26.79	20240327	25250	-40.95	20230705	11540	29.20	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
21	20240529	131311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14980	30	2	0.20	1845534140	121258	121.92	15010	15530	14970	19430	10470	14950	15219.90	0.00	5474	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	887	-10.72	2.65	12	2.05	-1397.00	5651.00	25250	20230705	-40.67	11540	20231031	29.81	23750	-36.93	20240503	11760	27.38	20240327	25250	-40.67	20230705	11540	29.81	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
22	20240529	121309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15020	70	2	0.47	1678838870	110159	110.76	15010	15530	14970	19430	10470	14950	15240.14	0.00	5751	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	889	-10.75	2.66	12	1.86	-1397.00	5651.00	25250	20230705	-40.51	11540	20231031	30.16	23750	-36.76	20240503	11760	27.72	20240327	25250	-40.51	20230705	11540	30.16	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
23	20240529	111310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15140	190	2	1.27	1466479970	96085	96.61	15010	15530	14970	19430	10470	14950	15262.32	0.00	13006	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	896	-10.84	2.68	12	1.62	-1397.00	5651.00	25250	20230705	-40.04	11540	20231031	31.20	23750	-36.25	20240503	11760	28.74	20240327	25250	-40.04	20230705	11540	31.20	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
24	20240529	101300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15300	350	2	2.34	1071583190	70313	70.69	15010	15510	14970	19430	10470	14950	15240.19	0.00	16807	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	906	-10.95	2.71	12	1.19	-1397.00	5651.00	25250	20230705	-39.41	11540	20231031	32.58	23750	-35.58	20240503	11760	30.10	20240327	25250	-39.41	20230705	11540	32.58	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
25	20240529	091304	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15020	70	2	0.47	133005310	8838	8.89	15010	15120	14970	19430	10470	14950	15049.25	0.00	1146	15296	15122	15036	14862	14776	15080	14820	30	4480	500	9560	10	1	5918890	889	-10.75	2.66	12	0.15	-1397.00	5651.00	25250	20230705	-40.51	11540	20231031	30.16	23750	-36.76	20240503	11760	27.72	20240327	25250	-40.51	20230705	11540	30.16	20231031	4.83	N	424980	500	29 억	0	N	N	N	N
26	20240528	161259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14950	-150	5	-0.99	1469627550	97576	58.91	15100	15210	14950	19630	10570	15100	15061.51	0.14	-14218	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	885	-10.70	2.65	12	1.65	-1397.00	5651.00	25250	20230705	-40.79	11540	20231031	29.55	23750	-37.05	20240503	11760	27.13	20240327	25250	-40.79	20230705	11540	29.55	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
27	20240528	151302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14990	-110	5	-0.73	1365745940	90630	54.72	15100	15210	14950	19630	10570	15100	15069.46	0.14	-14192	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	887	-10.73	2.65	12	1.53	-1397.00	5651.00	25250	20230705	-40.63	11540	20231031	29.90	23750	-36.88	20240503	11760	27.47	20240327	25250	-40.63	20230705	11540	29.90	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
28	20240528	141305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15040	-60	5	-0.40	1066063560	70625	42.64	15100	15210	14960	19630	10570	15100	15094.70	0.14	-12966	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	890	-10.77	2.66	12	1.19	-1397.00	5651.00	25250	20230705	-40.44	11540	20231031	30.33	23750	-36.67	20240503	11760	27.89	20240327	25250	-40.44	20230705	11540	30.33	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
29	20240528	131259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14980	-120	5	-0.79	885936510	58693	35.44	15100	15210	14960	19630	10570	15100	15094.41	0.14	-13886	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	887	-10.72	2.65	12	0.99	-1397.00	5651.00	25250	20230705	-40.67	11540	20231031	29.81	23750	-36.93	20240503	11760	27.38	20240327	25250	-40.67	20230705	11540	29.81	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
30	20240528	121300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15060	-40	5	-0.26	751357140	49730	30.03	15100	15210	15000	19630	10570	15100	15108.73	0.14	-11783	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	891	-10.78	2.67	12	0.84	-1397.00	5651.00	25250	20230705	-40.36	11540	20231031	30.50	23750	-36.59	20240503	11760	28.06	20240327	25250	-40.36	20230705	11540	30.50	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
31	20240528	111244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15120	20	2	0.13	621221280	41095	24.81	15100	15210	15000	19630	10570	15100	15116.72	0.14	-5263	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	895	-10.82	2.68	12	0.69	-1397.00	5651.00	25250	20230705	-40.12	11540	20231031	31.02	23750	-36.34	20240503	11760	28.57	20240327	25250	-40.12	20230705	11540	31.02	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
32	20240528	101259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15150	50	2	0.33	465602900	30815	18.61	15100	15210	15000	19630	10570	15100	15109.63	0.14	-3319	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	897	-10.84	2.68	12	0.52	-1397.00	5651.00	25250	20230705	-40.00	11540	20231031	31.28	23750	-36.21	20240503	11760	28.83	20240327	25250	-40.00	20230705	11540	31.28	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
33	20240528	091303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15170	70	2	0.46	188192680	12446	7.51	15100	15210	15000	19630	10570	15100	15120.78	0.14	718	15593	15346	15103	14856	14613	15225	14735	30	4530	500	9660	10	1	5918890	898	-10.86	2.68	12	0.21	-1397.00	5651.00	25250	20230705	-39.92	11540	20231031	31.46	23750	-36.13	20240503	11760	29.00	20240327	25250	-39.92	20230705	11540	31.46	20231031	5.07	N	424980	500	29 억	8489	N	N	N	N
34	20240527	161244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15100	-220	5	-1.44	2456415410	163696	61.70	15320	15350	14860	19910	10730	15320	15005.60	0.00	24902	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	894	-10.81	2.67	12	2.77	-1397.00	5651.00	25250	20230705	-40.20	11540	20231031	30.85	23750	-36.42	20240503	11760	28.40	20240327	25250	-40.20	20230705	11540	30.85	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
35	20240527	151302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15100	-220	5	-1.44	2369029790	157910	59.52	15320	15350	14860	19910	10730	15320	15002.28	0.00	23796	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	894	-10.81	2.67	12	2.67	-1397.00	5651.00	25250	20230705	-40.20	11540	20231031	30.85	23750	-36.42	20240503	11760	28.40	20240327	25250	-40.20	20230705	11540	30.85	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
36	20240527	141259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14890	-430	5	-2.81	1800199190	120121	45.27	15320	15350	14860	19910	10730	15320	14986.38	0.00	5927	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	881	-10.66	2.63	12	2.03	-1397.00	5651.00	25250	20230705	-41.03	11540	20231031	29.03	23750	-37.31	20240503	11760	26.62	20240327	25250	-41.03	20230705	11540	29.03	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
37	20240527	131258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14940	-380	5	-2.48	1663524650	110954	41.82	15320	15350	14860	19910	10730	15320	14992.74	0.00	6177	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	884	-10.69	2.64	12	1.87	-1397.00	5651.00	25250	20230705	-40.83	11540	20231031	29.46	23750	-37.09	20240503	11760	27.04	20240327	25250	-40.83	20230705	11540	29.46	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
38	20240527	121258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14890	-430	5	-2.81	1589288760	105973	39.94	15320	15350	14860	19910	10730	15320	14996.93	0.00	5604	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	881	-10.66	2.63	12	1.79	-1397.00	5651.00	25250	20230705	-41.03	11540	20231031	29.03	23750	-37.31	20240503	11760	26.62	20240327	25250	-41.03	20230705	11540	29.03	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
39	20240527	111258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14930	-390	5	-2.55	1420633100	94646	35.67	15320	15350	14860	19910	10730	15320	15009.77	0.00	7108	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	884	-10.69	2.64	12	1.60	-1397.00	5651.00	25250	20230705	-40.87	11540	20231031	29.38	23750	-37.14	20240503	11760	26.96	20240327	25250	-40.87	20230705	11540	29.38	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
40	20240527	101255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14990	-330	5	-2.15	963942090	64059	24.14	15320	15350	14940	19910	10730	15320	15047.47	0.00	7782	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	887	-10.73	2.65	12	1.08	-1397.00	5651.00	25250	20230705	-40.63	11540	20231031	29.90	23750	-36.88	20240503	11760	27.47	20240327	25250	-40.63	20230705	11540	29.90	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
41	20240527	091258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15120	-200	5	-1.31	400352690	26557	10.01	15320	15350	14990	19910	10730	15320	15074.67	0.00	8587	16980	16150	15640	14810	14300	15895	14555	30	4590	500	9800	10	1	5918890	895	-10.82	2.68	12	0.45	-1397.00	5651.00	25250	20230705	-40.12	11540	20231031	31.02	23750	-36.34	20240503	11760	28.57	20240327	25250	-40.12	20230705	11540	31.02	20231031	4.92	N	424980	500	29 억	0	N	N	N	N
42	20240524	161144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15320	-870	5	-5.37	4114130370	263770	110.01	16270	16470	15130	21000	11340	16190	15595.82	0.18	-35081	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	907	-10.97	2.71	12	4.46	-1397.00	5651.00	25250	20230705	-39.33	11540	20231031	32.76	23750	-35.49	20240503	11760	30.27	20240327	25250	-39.33	20230705	11540	32.76	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
43	20240524	151147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	-940	5	-5.81	3990639820	255685	106.64	16270	16470	15130	21000	11340	16190	15605.47	0.18	-33839	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	903	-10.92	2.70	12	4.32	-1397.00	5651.00	25250	20230705	-39.60	11540	20231031	32.15	23750	-35.79	20240503	11760	29.68	20240327	25250	-39.60	20230705	11540	32.15	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
44	20240524	141153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15260	-930	5	-5.74	3329212490	212172	88.49	16270	16470	15210	21000	11340	16190	15688.85	0.18	-30067	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	903	-10.92	2.70	12	3.58	-1397.00	5651.00	25250	20230705	-39.56	11540	20231031	32.24	23750	-35.75	20240503	11760	29.76	20240327	25250	-39.56	20230705	11540	32.24	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
45	20240524	131147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15310	-880	5	-5.44	2999175320	190533	79.47	16270	16470	15300	21000	11340	16190	15738.72	0.18	-28191	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	906	-10.96	2.71	12	3.22	-1397.00	5651.00	25250	20230705	-39.37	11540	20231031	32.67	23750	-35.54	20240503	11760	30.19	20240327	25250	-39.37	20230705	11540	32.67	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
46	20240524	121148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15350	-840	5	-5.19	2612640490	165313	68.95	16270	16470	15320	21000	11340	16190	15801.97	0.18	-25028	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	909	-10.99	2.72	12	2.79	-1397.00	5651.00	25250	20230705	-39.21	11540	20231031	33.02	23750	-35.37	20240503	11760	30.53	20240327	25250	-39.21	20230705	11540	33.02	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
47	20240524	111148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15510	-680	5	-4.20	2086022350	131135	54.69	16270	16470	15470	21000	11340	16190	15905.38	0.18	-19106	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	918	-11.10	2.74	12	2.22	-1397.00	5651.00	25250	20230705	-38.57	11540	20231031	34.40	23750	-34.69	20240503	11760	31.89	20240327	25250	-38.57	20230705	11540	34.40	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
48	20240524	101155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15830	-360	5	-2.22	1367969300	85224	35.54	16270	16470	15700	21000	11340	16190	16049.89	0.18	-510	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	937	-11.33	2.80	12	1.44	-1397.00	5651.00	25250	20230705	-37.31	11540	20231031	37.18	23750	-33.35	20240503	11760	34.61	20240327	25250	-37.31	20230705	11540	37.18	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
49	20240524	091148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16250	60	2	0.37	609150390	37460	15.62	16270	16470	16050	21000	11340	16190	16263.22	0.18	4132	17370	16780	16250	15660	15130	16515	15395	30	4810	500	10360	10	1	5918890	962	-11.63	2.88	12	0.63	-1397.00	5651.00	25250	20230705	-35.64	11540	20231031	40.81	23750	-31.58	20240503	11760	38.18	20240327	25250	-35.64	20230705	11540	40.81	20231031	4.66	N	424980	500	29 억	10425	N	N	N	N
50	20240523	161146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16190	40	2	0.25	3859767210	237167	73.31	16690	16840	15720	20950	11310	16150	16274.84	0.00	16014	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	958	-11.59	2.86	12	4.01	-1397.00	5651.00	25250	20230705	-35.88	11540	20231031	40.29	23750	-31.83	20240503	11760	37.67	20240327	25250	-35.88	20230705	11540	40.29	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
51	20240523	151148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15890	-260	5	-1.61	3739961120	229723	71.01	16690	16840	15720	20950	11310	16150	16280.48	0.00	15301	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	941	-11.37	2.81	12	3.88	-1397.00	5651.00	25250	20230705	-37.07	11540	20231031	37.69	23750	-33.09	20240503	11760	35.12	20240327	25250	-37.07	20230705	11540	37.69	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
52	20240523	141151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15990	-160	5	-0.99	3069885460	187501	57.96	16690	16840	15950	20950	11310	16150	16373.00	0.00	-151	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	946	-11.45	2.83	12	3.17	-1397.00	5651.00	25250	20230705	-36.67	11540	20231031	38.56	23750	-32.67	20240503	11760	35.97	20240327	25250	-36.67	20230705	11540	38.56	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
53	20240523	131150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16160	10	2	0.06	2557595110	155570	48.09	16690	16840	16150	20950	11310	16150	16440.73	0.00	-5521	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	956	-11.57	2.86	12	2.63	-1397.00	5651.00	25250	20230705	-36.00	11540	20231031	40.03	23750	-31.96	20240503	11760	37.41	20240327	25250	-36.00	20230705	11540	40.03	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
54	20240523	121145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16280	130	2	0.80	2270141450	137858	42.61	16690	16840	16240	20950	11310	16150	16467.96	0.00	-4417	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	964	-11.65	2.88	12	2.33	-1397.00	5651.00	25250	20230705	-35.52	11540	20231031	41.07	23750	-31.45	20240503	11760	38.44	20240327	25250	-35.52	20230705	11540	41.07	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
55	20240523	111144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16270	120	2	0.74	2110252150	128052	39.58	16690	16840	16250	20950	11310	16150	16480.45	0.00	-4167	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	963	-11.65	2.88	12	2.16	-1397.00	5651.00	25250	20230705	-35.56	11540	20231031	40.99	23750	-31.49	20240503	11760	38.35	20240327	25250	-35.56	20230705	11540	40.99	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
56	20240523	101146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16400	250	2	1.55	1786084210	108191	33.44	16690	16840	16250	20950	11310	16150	16509.65	0.00	-5374	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	971	-11.74	2.90	12	1.83	-1397.00	5651.00	25250	20230705	-35.05	11540	20231031	42.11	23750	-30.95	20240503	11760	39.46	20240327	25250	-35.05	20230705	11540	42.11	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
57	20240523	091152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16370	220	2	1.36	1174004090	70880	21.91	16690	16840	16250	20950	11310	16150	16565.07	0.00	-2977	17250	16700	16110	15560	14970	16975	15835	30	4800	500	10330	10	1	5918890	969	-11.72	2.90	12	1.20	-1397.00	5651.00	25250	20230705	-35.17	11540	20231031	41.85	23750	-31.07	20240503	11760	39.20	20240327	25250	-35.17	20230705	11540	41.85	20231031	4.66	N	424980	500	29 억	0	N	N	N	N
58	20240522	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16150	280	2	1.76	5135123500	319469	195.37	15870	16660	15520	20600	11110	15870	16073.86	0.70	-49728	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	956	-11.56	2.86	12	5.40	-1397.00	5651.00	25250	20230705	-36.04	11540	20231031	39.95	23750	-32.00	20240503	11760	37.33	20240327	25250	-36.04	20230705	11540	39.95	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
59	20240522	151144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16200	330	2	2.08	4985998000	310229	189.72	15870	16660	15520	20600	11110	15870	16071.99	0.70	-47414	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	959	-11.60	2.87	12	5.24	-1397.00	5651.00	25250	20230705	-35.84	11540	20231031	40.38	23750	-31.79	20240503	11760	37.76	20240327	25250	-35.84	20230705	11540	40.38	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
60	20240522	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15990	120	2	0.76	1989065290	125931	77.01	15870	16100	15520	20600	11110	15870	15794.88	0.70	-11343	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	946	-11.45	2.83	12	2.13	-1397.00	5651.00	25250	20230705	-36.67	11540	20231031	38.56	23750	-32.67	20240503	11760	35.97	20240327	25250	-36.67	20230705	11540	38.56	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
61	20240522	131139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15940	70	2	0.44	1588349330	100625	61.54	15870	16100	15520	20600	11110	15870	15784.84	0.70	-2525	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	943	-11.41	2.82	12	1.70	-1397.00	5651.00	25250	20230705	-36.87	11540	20231031	38.13	23750	-32.88	20240503	11760	35.54	20240327	25250	-36.87	20230705	11540	38.13	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
62	20240522	121238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16040	170	2	1.07	1353825960	85966	52.57	15870	16100	15520	20600	11110	15870	15748.39	0.70	359	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	949	-11.48	2.84	12	1.45	-1397.00	5651.00	25250	20230705	-36.48	11540	20231031	38.99	23750	-32.46	20240503	11760	36.39	20240327	25250	-36.48	20230705	11540	38.99	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
63	20240522	111150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15780	-90	5	-0.57	1035187670	66016	40.37	15870	15940	15520	20600	11110	15870	15680.86	0.70	3850	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	934	-11.30	2.79	12	1.12	-1397.00	5651.00	25250	20230705	-37.50	11540	20231031	36.74	23750	-33.56	20240503	11760	34.18	20240327	25250	-37.50	20230705	11540	36.74	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
64	20240522	101141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15570	-300	5	-1.89	657424930	42092	25.74	15870	15940	15520	20600	11110	15870	15618.76	0.70	-1389	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	922	-11.15	2.76	12	0.71	-1397.00	5651.00	25250	20230705	-38.34	11540	20231031	34.92	23750	-34.44	20240503	11760	32.40	20240327	25250	-38.34	20230705	11540	34.92	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
65	20240522	091144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15800	-70	5	-0.44	177620550	11330	6.93	15870	15940	15520	20600	11110	15870	15677.01	0.70	-2315	16370	16120	15800	15550	15230	15960	15390	30	4730	500	10150	10	1	5918890	935	-11.31	2.80	12	0.19	-1397.00	5651.00	25250	20230705	-37.43	11540	20231031	36.92	23750	-33.47	20240503	11760	34.35	20240327	25250	-37.43	20230705	11540	36.92	20231031	4.44	N	424980	500	29 억	41453	N	N	N	N
66	20240521	161125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15870	60	2	0.38	2548230750	160813	42.53	15930	16050	15480	20550	11070	15810	15845.91	0.60	5208	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	939	-11.36	2.81	12	2.72	-1397.00	5651.00	25250	20230705	-37.15	11540	20231031	37.52	23750	-33.18	20240503	11760	34.95	20240327	25250	-37.15	20230705	11540	37.52	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
67	20240521	151138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15880	70	2	0.44	2415358250	152441	40.32	15930	16050	15480	20550	11070	15810	15844.54	0.60	3297	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	940	-11.37	2.81	12	2.58	-1397.00	5651.00	25250	20230705	-37.11	11540	20231031	37.61	23750	-33.14	20240503	11760	35.03	20240327	25250	-37.11	20230705	11540	37.61	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
68	20240521	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15890	80	2	0.51	2160046540	136315	36.05	15930	16050	15480	20550	11070	15810	15845.99	0.60	95	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	941	-11.37	2.81	12	2.30	-1397.00	5651.00	25250	20230705	-37.07	11540	20231031	37.69	23750	-33.09	20240503	11760	35.12	20240327	25250	-37.07	20230705	11540	37.69	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
69	20240521	131137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15840	30	2	0.19	2032711500	128298	33.93	15930	16050	15480	20550	11070	15810	15843.67	0.60	1346	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	938	-11.34	2.80	12	2.17	-1397.00	5651.00	25250	20230705	-37.27	11540	20231031	37.26	23750	-33.31	20240503	11760	34.69	20240327	25250	-37.27	20230705	11540	37.26	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
70	20240521	121133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15920	110	2	0.70	1738669370	109853	29.05	15930	16050	15480	20550	11070	15810	15827.24	0.60	868	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	942	-11.40	2.82	12	1.86	-1397.00	5651.00	25250	20230705	-36.95	11540	20231031	37.95	23750	-32.97	20240503	11760	35.37	20240327	25250	-36.95	20230705	11540	37.95	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
71	20240521	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15790	-20	5	-0.13	1593758160	100692	26.63	15930	16050	15480	20550	11070	15810	15828.05	0.60	-1723	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	935	-11.30	2.79	12	1.70	-1397.00	5651.00	25250	20230705	-37.47	11540	20231031	36.83	23750	-33.52	20240503	11760	34.27	20240327	25250	-37.47	20230705	11540	36.83	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
72	20240521	101135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15660	-150	5	-0.95	1203452450	75777	20.04	15930	16050	15620	20550	11070	15810	15881.50	0.60	-8431	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	927	-11.21	2.77	12	1.28	-1397.00	5651.00	25250	20230705	-37.98	11540	20231031	35.70	23750	-34.06	20240503	11760	33.16	20240327	25250	-37.98	20230705	11540	35.70	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
73	20240521	091130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16010	200	2	1.27	402111120	25214	6.67	15930	16020	15830	20550	11070	15810	15947.93	0.60	6044	17370	16590	16010	15230	14650	16300	14940	30	4740	500	10110	10	1	5918890	948	-11.46	2.83	12	0.43	-1397.00	5651.00	25250	20230705	-36.59	11540	20231031	38.73	23750	-32.59	20240503	11760	36.14	20240327	25250	-36.59	20230705	11540	38.73	20231031	4.49	N	424980	500	29 억	35267	N	N	N	N
74	20240517	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16740	-550	5	-3.18	3959481080	235726	38.11	16900	17250	16420	22450	12110	17290	16797.35	0.44	-12808	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	991	-11.98	2.96	12	3.98	-1397.00	5651.00	25250	20230705	-33.70	11540	20231031	45.06	23750	-29.52	20240503	11760	42.35	20240327	25250	-33.70	20230705	11540	45.06	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
75	20240517	151141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16750	-540	5	-3.12	3715280140	221146	35.75	16900	17250	16420	22450	12110	17290	16800.02	0.44	-10913	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	991	-11.99	2.96	12	3.74	-1397.00	5651.00	25250	20230705	-33.66	11540	20231031	45.15	23750	-29.47	20240503	11760	42.43	20240327	25250	-33.66	20230705	11540	45.15	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
76	20240517	141132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16950	-340	5	-1.97	3296405370	196291	31.73	16900	17250	16420	22450	12110	17290	16793.34	0.44	-10611	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	1003	-12.13	3.00	12	3.32	-1397.00	5651.00	25250	20230705	-32.87	11540	20231031	46.88	23750	-28.63	20240503	11760	44.13	20240327	25250	-32.87	20230705	11540	46.88	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
77	20240517	131123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16890	-400	5	-2.31	2971767160	177204	28.65	16900	17250	16420	22450	12110	17290	16770.18	0.44	-7256	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	1000	-12.09	2.99	12	2.99	-1397.00	5651.00	25250	20230705	-33.11	11540	20231031	46.36	23750	-28.88	20240503	11760	43.62	20240327	25250	-33.11	20230705	11540	46.36	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
78	20240517	121123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16810	-480	5	-2.78	2876239030	171536	27.73	16900	17250	16420	22450	12110	17290	16767.41	0.44	-5077	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	995	-12.03	2.97	12	2.90	-1397.00	5651.00	25250	20230705	-33.43	11540	20231031	45.67	23750	-29.22	20240503	11760	42.94	20240327	25250	-33.43	20230705	11540	45.67	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
79	20240517	111123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16790	-500	5	-2.89	2620309870	156355	25.28	16900	17250	16420	22450	12110	17290	16758.56	0.44	-4372	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	994	-12.02	2.97	12	2.64	-1397.00	5651.00	25250	20230705	-33.50	11540	20231031	45.49	23750	-29.31	20240503	11760	42.77	20240327	25250	-33.50	20230705	11540	45.49	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
80	20240517	101117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16980	-310	5	-1.79	2252414700	134420	21.73	16900	17250	16420	22450	12110	17290	16756.35	0.44	-4756	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	1005	-12.15	3.00	12	2.27	-1397.00	5651.00	25250	20230705	-32.75	11540	20231031	47.14	23750	-28.51	20240503	11760	44.39	20240327	25250	-32.75	20230705	11540	47.14	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
81	20240517	091124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16530	-760	5	-4.40	1388570360	83178	13.45	16900	17050	16420	22450	12110	17290	16693.62	0.44	-7014	18603	17946	17533	16876	16463	17740	16670	30	5160	500	11060	10	1	5918890	978	-11.83	2.93	12	1.41	-1397.00	5651.00	25250	20230705	-34.53	11540	20231031	43.24	23750	-30.40	20240503	11760	40.56	20240327	25250	-34.53	20230705	11540	43.24	20231031	4.83	N	424980	500	29 억	26141	N	N	N	N
82	20240516	161114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17290	310	2	1.83	10772121730	610042	232.45	17320	18190	17120	22050	11890	16980	17658.88	0.37	2361	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1023	-12.38	3.06	12	10.31	-1397.00	5651.00	25250	20230705	-31.52	11540	20231031	49.83	23750	-27.20	20240503	11760	47.02	20240327	25250	-31.52	20230705	11540	49.83	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
83	20240516	151112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17220	240	2	1.41	10541434370	596692	227.37	17320	18190	17120	22050	11890	16980	17666.46	0.37	1482	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1019	-12.33	3.05	12	10.08	-1397.00	5651.00	25250	20230705	-31.80	11540	20231031	49.22	23750	-27.49	20240503	11760	46.43	20240327	25250	-31.80	20230705	11540	49.22	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
84	20240516	141120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	250	2	1.47	9873488740	557875	212.58	17320	18190	17200	22050	11890	16980	17698.39	0.37	2820	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1020	-12.33	3.05	12	9.43	-1397.00	5651.00	25250	20230705	-31.76	11540	20231031	49.31	23750	-27.45	20240503	11760	46.51	20240327	25250	-31.76	20230705	11540	49.31	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
85	20240516	131114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17530	550	2	3.24	9046619750	510479	194.52	17320	18190	17200	22050	11890	16980	17721.83	0.37	1999	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1038	-12.55	3.10	12	8.62	-1397.00	5651.00	25250	20230705	-30.57	11540	20231031	51.91	23750	-26.19	20240503	11760	49.06	20240327	25250	-30.57	20230705	11540	51.91	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
86	20240516	121111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17820	840	2	4.95	8474594410	478171	182.21	17320	18190	17200	22050	11890	16980	17722.94	0.37	1499	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1055	-12.76	3.15	12	8.08	-1397.00	5651.00	25250	20230705	-29.43	11540	20231031	54.42	23750	-24.97	20240503	11760	51.53	20240327	25250	-29.43	20230705	11540	54.42	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
87	20240516	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17960	980	2	5.77	7468940260	421919	160.77	17320	18190	17200	22050	11890	16980	17702.31	0.37	-2184	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1063	-12.86	3.18	12	7.13	-1397.00	5651.00	25250	20230705	-28.87	11540	20231031	55.63	23750	-24.38	20240503	11760	52.72	20240327	25250	-28.87	20230705	11540	55.63	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
88	20240516	101113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17540	560	2	3.30	3359302410	192666	73.41	17320	17760	17200	22050	11890	16980	17435.89	0.37	4011	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1038	-12.56	3.10	12	3.26	-1397.00	5651.00	25250	20230705	-30.53	11540	20231031	51.99	23750	-26.15	20240503	11760	49.15	20240327	25250	-30.53	20230705	11540	51.99	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
89	20240516	091114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17330	350	2	2.06	944108630	54557	20.79	17320	17420	17200	22050	11890	16980	17305.00	0.37	-1596	17613	17296	16853	16536	16093	17360	16600	30	5070	500	10860	10	1	5918890	1026	-12.41	3.07	12	0.92	-1397.00	5651.00	25250	20230705	-31.37	11540	20231031	50.17	23750	-27.03	20240503	11760	47.36	20240327	25250	-31.37	20230705	11540	50.17	20231031	4.27	N	424980	500	29 억	21663	N	N	N	N
90	20240514	161126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16980	160	2	0.95	4292538370	256568	74.05	16980	17170	16410	21850	11780	16820	16729.88	0.46	-6658	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	1005	-12.15	3.00	12	4.33	-1397.00	5651.00	25250	20230705	-32.75	11540	20231031	47.14	23750	-28.51	20240503	11760	44.39	20240327	25250	-32.75	20230705	11540	47.14	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
91	20240514	151129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16970	150	2	0.89	4086375820	244420	70.55	16980	17170	16410	21850	11780	16820	16718.61	0.46	-4101	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	1004	-12.15	3.00	12	4.13	-1397.00	5651.00	25250	20230705	-32.79	11540	20231031	47.05	23750	-28.55	20240503	11760	44.30	20240327	25250	-32.79	20230705	11540	47.05	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
92	20240514	141128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16720	-100	5	-0.59	3090160210	185594	53.57	16980	17030	16410	21850	11780	16820	16650.00	0.46	-1245	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	990	-11.97	2.96	12	3.14	-1397.00	5651.00	25250	20230705	-33.78	11540	20231031	44.89	23750	-29.60	20240503	11760	42.18	20240327	25250	-33.78	20230705	11540	44.89	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
93	20240514	131129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16550	-270	5	-1.61	2475067490	148454	42.85	16980	17030	16440	21850	11780	16820	16672.17	0.46	279	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	980	-11.85	2.93	12	2.51	-1397.00	5651.00	25250	20230705	-34.46	11540	20231031	43.41	23750	-30.32	20240503	11760	40.73	20240327	25250	-34.46	20230705	11540	43.41	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
94	20240514	121124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16710	-110	5	-0.65	2251074020	134961	38.95	16980	17030	16440	21850	11780	16820	16679.31	0.46	1699	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	989	-11.96	2.96	12	2.28	-1397.00	5651.00	25250	20230705	-33.82	11540	20231031	44.80	23750	-29.64	20240503	11760	42.09	20240327	25250	-33.82	20230705	11540	44.80	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
95	20240514	111126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16750	-70	5	-0.42	2030927380	121768	35.15	16980	17030	16440	21850	11780	16820	16678.52	0.46	4581	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	991	-11.99	2.96	12	2.06	-1397.00	5651.00	25250	20230705	-33.66	11540	20231031	45.15	23750	-29.47	20240503	11760	42.43	20240327	25250	-33.66	20230705	11540	45.15	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
96	20240514	101124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16590	-230	5	-1.37	1313910510	78535	22.67	16980	17030	16500	21850	11780	16820	16730.12	0.46	3360	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	982	-11.88	2.94	12	1.33	-1397.00	5651.00	25250	20230705	-34.30	11540	20231031	43.76	23750	-30.15	20240503	11760	41.07	20240327	25250	-34.30	20230705	11540	43.76	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
97	20240514	091126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16950	130	2	0.77	350279570	20767	5.99	16980	17030	16700	21850	11780	16820	16867.40	0.46	955	18326	17572	17026	16272	15726	17300	16000	30	5030	500	10760	10	1	5918890	1003	-12.13	3.00	12	0.35	-1397.00	5651.00	25250	20230705	-32.87	11540	20231031	46.88	23750	-28.63	20240503	11760	44.13	20240327	25250	-32.87	20230705	11540	46.88	20231031	4.11	N	424980	500	29 억	26931	N	N	N	N
98	20240513	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16820	-800	5	-4.54	5858954130	342834	96.31	17420	17780	16480	22900	12340	17620	17090.05	0.97	-29584	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	996	-12.04	2.98	12	5.79	-1397.00	5651.00	25250	20230705	-33.39	11540	20231031	45.75	23750	-29.18	20240503	11760	43.03	20240327	25250	-33.39	20230705	11540	45.75	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
99	20240513	151126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16700	-920	5	-5.22	5499099830	321333	90.27	17420	17780	16480	22900	12340	17620	17113.20	0.97	-23931	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	988	-11.95	2.96	12	5.43	-1397.00	5651.00	25250	20230705	-33.86	11540	20231031	44.71	23750	-29.68	20240503	11760	42.01	20240327	25250	-33.86	20230705	11540	44.71	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
100	20240513	141126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16770	-850	5	-4.82	4278530500	247961	69.65	17420	17780	16760	22900	12340	17620	17254.67	0.97	-23237	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	993	-12.00	2.97	12	4.19	-1397.00	5651.00	25250	20230705	-33.58	11540	20231031	45.32	23750	-29.39	20240503	11760	42.60	20240327	25250	-33.58	20230705	11540	45.32	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
101	20240513	131120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16970	-650	5	-3.69	3442451960	198615	55.79	17420	17780	16900	22900	12340	17620	17332.11	0.97	-15606	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	1004	-12.15	3.00	12	3.36	-1397.00	5651.00	25250	20230705	-32.79	11540	20231031	47.05	23750	-28.55	20240503	11760	44.30	20240327	25250	-32.79	20230705	11540	47.05	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
102	20240513	121123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17080	-540	5	-3.06	2888150340	166051	46.65	17420	17780	17060	22900	12340	17620	17392.98	0.97	-13822	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	1011	-12.23	3.02	12	2.81	-1397.00	5651.00	25250	20230705	-32.36	11540	20231031	48.01	23750	-28.08	20240503	11760	45.24	20240327	25250	-32.36	20230705	11540	48.01	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
103	20240513	111122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17210	-410	5	-2.33	2496555250	143172	40.22	17420	17780	17100	22900	12340	17620	17437.30	0.97	-17052	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	1019	-12.32	3.05	12	2.42	-1397.00	5651.00	25250	20230705	-31.84	11540	20231031	49.13	23750	-27.54	20240503	11760	46.34	20240327	25250	-31.84	20230705	11540	49.13	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
104	20240513	101122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17370	-250	5	-1.42	1845593620	105388	29.60	17420	17780	17360	22900	12340	17620	17512.24	0.97	-16653	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	1028	-12.43	3.07	12	1.78	-1397.00	5651.00	25250	20230705	-31.21	11540	20231031	50.52	23750	-26.86	20240503	11760	47.70	20240327	25250	-31.21	20230705	11540	50.52	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
105	20240513	091125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17740	120	2	0.68	1063202020	60555	17.01	17420	17780	17420	22900	12340	17620	17557.50	0.97	-3633	18906	18262	17856	17212	16806	18060	17010	30	5280	500	11270	10	1	5918890	1050	-12.70	3.14	12	1.02	-1397.00	5651.00	25250	20230705	-29.74	11540	20231031	53.73	23750	-25.31	20240503	11760	50.85	20240327	25250	-29.74	20230705	11540	53.73	20231031	2.76	N	424980	500	29 억	57446	N	N	N	N
106	20240510	161050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17620	-550	5	-3.03	6295273440	352059	81.36	18170	18500	17450	23600	12720	18170	17881.92	1.41	-27288	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1043	-12.61	3.12	12	5.95	-1397.00	5651.00	25250	20230705	-30.22	11540	20231031	52.69	23750	-25.81	20240503	11760	49.83	20240327	25250	-30.22	20230705	11540	52.69	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
107	20240510	151059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17480	-690	5	-3.80	5938125920	331737	76.66	18170	18500	17450	23600	12720	18170	17899.74	1.41	-27158	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1035	-12.51	3.09	12	5.60	-1397.00	5651.00	25250	20230705	-30.77	11540	20231031	51.47	23750	-26.40	20240503	11760	48.64	20240327	25250	-30.77	20230705	11540	51.47	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
108	20240510	141103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17600	-570	5	-3.14	5208827260	290061	67.03	18170	18500	17520	23600	12720	18170	17957.37	1.41	-26819	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1042	-12.60	3.11	12	4.90	-1397.00	5651.00	25250	20230705	-30.30	11540	20231031	52.51	23750	-25.89	20240503	11760	49.66	20240327	25250	-30.30	20230705	11540	52.51	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
109	20240510	131051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17610	-560	5	-3.08	4910833330	273109	63.12	18170	18500	17530	23600	12720	18170	17980.91	1.41	-23822	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1042	-12.61	3.12	12	4.61	-1397.00	5651.00	25250	20230705	-30.26	11540	20231031	52.60	23750	-25.85	20240503	11760	49.74	20240327	25250	-30.26	20230705	11540	52.60	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
110	20240510	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17650	-520	5	-2.86	4655496580	258614	59.77	18170	18500	17530	23600	12720	18170	18001.43	1.41	-21328	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1045	-12.63	3.12	12	4.37	-1397.00	5651.00	25250	20230705	-30.10	11540	20231031	52.95	23750	-25.68	20240503	11760	50.09	20240327	25250	-30.10	20230705	11540	52.95	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
111	20240510	111053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17630	-540	5	-2.97	4168480830	230911	53.36	18170	18500	17590	23600	12720	18170	18052.10	1.41	-21187	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1044	-12.62	3.12	12	3.90	-1397.00	5651.00	25250	20230705	-30.18	11540	20231031	52.77	23750	-25.77	20240503	11760	49.91	20240327	25250	-30.18	20230705	11540	52.77	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
112	20240510	101052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17930	-240	5	-1.32	3108510690	171120	39.55	18170	18500	17810	23600	12720	18170	18165.67	1.41	-8221	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1061	-12.83	3.17	12	2.89	-1397.00	5651.00	25250	20230705	-28.99	11540	20231031	55.37	23750	-24.51	20240503	11760	52.47	20240327	25250	-28.99	20230705	11540	55.37	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
113	20240510	091056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18350	180	2	0.99	1346946680	73630	17.02	18170	18500	18080	23600	12720	18170	18294.20	1.41	4555	19350	18760	18380	17790	17410	18570	17600	30	5430	500	11620	10	1	5918890	1086	-13.14	3.25	12	1.24	-1397.00	5651.00	25250	20230705	-27.33	11540	20231031	59.01	23750	-22.74	20240503	11760	56.04	20240327	25250	-27.33	20230705	11540	59.01	20231031	2.84	N	424980	500	29 억	83363	N	N	N	N
114	20240509	161115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18170	-730	5	-3.86	7774309330	425370	73.03	18590	18970	18000	24550	13230	18900	18276.94	2.17	-41775	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1075	-13.01	3.22	12	7.19	-1397.00	5651.00	25250	20230705	-28.04	11540	20231031	57.45	23750	-23.49	20240503	11760	54.51	20240327	25250	-28.04	20230705	11540	57.45	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
115	20240509	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18020	-880	5	-4.66	7308317000	399652	68.62	18590	18970	18000	24550	13230	18900	18286.70	2.17	-49713	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1067	-12.90	3.19	12	6.75	-1397.00	5651.00	25250	20230705	-28.63	11540	20231031	56.15	23750	-24.13	20240503	11760	53.23	20240327	25250	-28.63	20230705	11540	56.15	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
116	20240509	140947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18150	-750	5	-3.97	6038755410	329324	56.54	18590	18970	18050	24550	13230	18900	18336.82	2.17	-62064	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1074	-12.99	3.21	12	5.56	-1397.00	5651.00	25250	20230705	-28.12	11540	20231031	57.28	23750	-23.58	20240503	11760	54.34	20240327	25250	-28.12	20230705	11540	57.28	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
117	20240509	131055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18070	-830	5	-4.39	5561898570	302964	52.02	18590	18970	18060	24550	13230	18900	18358.28	2.17	-58669	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1070	-12.93	3.20	12	5.12	-1397.00	5651.00	25250	20230705	-28.44	11540	20231031	56.59	23750	-23.92	20240503	11760	53.66	20240327	25250	-28.44	20230705	11540	56.59	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
118	20240509	121050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18150	-750	5	-3.97	5072982100	275950	47.38	18590	18970	18080	24550	13230	18900	18383.70	2.17	-54975	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1074	-12.99	3.21	12	4.66	-1397.00	5651.00	25250	20230705	-28.12	11540	20231031	57.28	23750	-23.58	20240503	11760	54.34	20240327	25250	-28.12	20230705	11540	57.28	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
119	20240509	111035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18130	-770	5	-4.07	4487747240	243674	41.84	18590	18970	18080	24550	13230	18900	18417.01	2.17	-50472	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1073	-12.98	3.21	12	4.12	-1397.00	5651.00	25250	20230705	-28.20	11540	20231031	57.11	23750	-23.66	20240503	11760	54.17	20240327	25250	-28.20	20230705	11540	57.11	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
120	20240509	101039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18280	-620	5	-3.28	3022149650	163183	28.02	18590	18970	18280	24550	13230	18900	18520.00	2.17	-39910	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1082	-13.09	3.23	12	2.76	-1397.00	5651.00	25250	20230705	-27.60	11540	20231031	58.41	23750	-23.03	20240503	11760	55.44	20240327	25250	-27.60	20230705	11540	58.41	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
121	20240509	091040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18450	-450	5	-2.38	746738770	40283	6.92	18590	18700	18450	24550	13230	18900	18537.31	2.17	-12112	20253	19576	19003	18326	17753	19290	18040	30	5650	500	12090	10	1	5918890	1092	-13.21	3.26	12	0.68	-1397.00	5651.00	25250	20230705	-26.93	11540	20231031	59.88	23750	-22.32	20240503	11760	56.89	20240327	25250	-26.93	20230705	11540	59.88	20231031	2.91	N	424980	500	29 억	128184	N	N	N	N
122	20240508	161028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18900	-600	5	-3.08	10629747030	559012	47.12	19650	19680	18430	25350	13650	19500	19016.03	1.65	29156	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1119	-13.53	3.34	12	9.44	-1397.00	5651.00	25250	20230705	-25.15	11540	20231031	63.78	23750	-20.42	20240503	11760	60.71	20240327	25250	-25.15	20230705	11540	63.78	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
123	20240508	151033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-500	5	-2.56	10031677690	527421	44.46	19650	19680	18430	25350	13650	19500	19020.25	1.65	22408	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1125	-13.60	3.36	12	8.91	-1397.00	5651.00	25250	20230705	-24.75	11540	20231031	64.64	23750	-20.00	20240503	11760	61.56	20240327	25250	-24.75	20230705	11540	64.64	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
124	20240508	141027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19230	-270	5	-1.38	8926128620	469298	39.56	19650	19680	18430	25350	13650	19500	19020.17	1.65	28747	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1138	-13.77	3.40	12	7.93	-1397.00	5651.00	25250	20230705	-23.84	11540	20231031	66.64	23750	-19.03	20240503	11760	63.52	20240327	25250	-23.84	20230705	11540	66.64	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
125	20240508	131025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19270	-230	5	-1.18	8429596190	443442	37.38	19650	19680	18430	25350	13650	19500	19009.47	1.65	28979	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1141	-13.79	3.41	12	7.49	-1397.00	5651.00	25250	20230705	-23.68	11540	20231031	66.98	23750	-18.86	20240503	11760	63.86	20240327	25250	-23.68	20230705	11540	66.98	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
126	20240508	121023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	-390	5	-2.00	7924163620	417090	35.16	19650	19680	18430	25350	13650	19500	18998.69	1.65	20420	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1131	-13.68	3.38	12	7.05	-1397.00	5651.00	25250	20230705	-24.32	11540	20231031	65.60	23750	-19.54	20240503	11760	62.50	20240327	25250	-24.32	20230705	11540	65.60	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
127	20240508	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19330	-170	5	-0.87	6660817940	351822	29.66	19650	19680	18430	25350	13650	19500	18932.35	1.65	19008	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1144	-13.84	3.42	12	5.94	-1397.00	5651.00	25250	20230705	-23.45	11540	20231031	67.50	23750	-18.61	20240503	11760	64.37	20240327	25250	-23.45	20230705	11540	67.50	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
128	20240508	101036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18940	-560	5	-2.87	5285154460	280212	23.62	19650	19680	18430	25350	13650	19500	18861.27	1.65	-241	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1121	-13.56	3.35	12	4.73	-1397.00	5651.00	25250	20230705	-24.99	11540	20231031	64.12	23750	-20.25	20240503	11760	61.05	20240327	25250	-24.99	20230705	11540	64.12	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
129	20240508	091039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18980	-520	5	-2.67	1778523970	92967	7.84	19650	19680	18580	25350	13650	19500	19130.70	1.65	-21106	21060	20280	19720	18940	18380	20670	19330	30	5850	500	12480	10	1	5918890	1123	-13.59	3.36	12	1.57	-1397.00	5651.00	25250	20230705	-24.83	11540	20231031	64.47	23750	-20.08	20240503	11760	61.39	20240327	25250	-24.83	20230705	11540	64.47	20231031	4.07	N	424980	500	29 억	97937	N	N	N	N
130	20240503	161059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	-810	5	-4.08	122494507890	5597718	275.33	20850	23750	18960	25800	13910	19870	21886.40	0.09	8295	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	10	1	5918890	1128	-13.64	3.37	12	94.57	-1397.00	5651.00	30500	20230426	-37.51	11540	20231031	65.16	23750	-19.75	20240503	11760	62.07	20240327	25250	-24.51	20230705	11540	65.16	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
131	20240503	151058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19270	-600	5	-3.02	120480272020	5492278	270.15	20850	23750	18960	25800	13910	19870	21936.65	0.09	-4179	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	10	1	5918890	1141	-13.79	3.41	12	92.79	-1397.00	5651.00	30500	20230426	-36.82	11540	20231031	66.98	23750	-18.86	20240503	11760	63.86	20240327	25250	-23.68	20230705	11540	66.98	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
132	20240503	141101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19890	20	2	0.10	113556397820	5134757	252.56	20850	23750	19750	25800	13910	19870	22115.65	0.09	-17431	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	10	1	5918890	1177	-14.24	3.52	12	86.75	-1397.00	5651.00	30500	20230426	-34.79	11540	20231031	72.36	23750	-16.25	20240503	11760	69.13	20240327	25250	-21.23	20230705	11540	72.36	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
133	20240503	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20300	430	2	2.16	107037015050	4810434	236.61	20850	23750	20150	25800	13910	19870	22251.47	0.09	-21123	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	50	1	5918890	1202	-14.53	3.59	12	81.27	-1397.00	5651.00	30500	20230426	-33.44	11540	20231031	75.91	23750	-14.53	20240503	11760	72.62	20240327	25250	-19.60	20230705	11540	75.91	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
134	20240503	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	730	2	3.67	104088640450	4666309	229.52	20850	23750	20450	25800	13910	19870	22306.90	0.09	-8998	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	50	1	5918890	1219	-14.75	3.65	12	78.84	-1397.00	5651.00	30500	20230426	-32.46	11540	20231031	78.51	23750	-13.26	20240503	11760	75.17	20240327	25250	-18.42	20230705	11540	78.51	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
135	20240503	111056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	1230	2	6.19	98722963100	4408262	216.83	20850	23750	20800	25800	13910	19870	22395.52	0.09	-7512	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	50	1	5918890	1249	-15.10	3.73	12	74.48	-1397.00	5651.00	30500	20230426	-30.82	11540	20231031	82.84	23750	-11.16	20240503	11760	79.42	20240327	25250	-16.44	20230705	11540	82.84	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
136	20240503	101052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22050	2180	2	10.97	89304626900	3972474	195.39	20850	23750	20800	25800	13910	19870	22481.47	0.09	-14531	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	50	1	5918890	1305	-15.78	3.90	12	67.12	-1397.00	5651.00	30500	20230426	-27.70	11540	20231031	91.07	23750	-7.16	20240503	11760	87.50	20240327	25250	-12.67	20230705	11540	91.07	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
137	20240503	091049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23000	3130	2	15.75	34807405350	1553279	76.40	20850	23500	20800	25800	13910	19870	22410.51	0.09	-9442	22230	21050	20120	18940	18010	21640	19530	30	5930	500	12710	50	1	5918890	1361	-16.46	4.07	12	26.24	-1397.00	5651.00	30500	20230426	-24.59	11540	20231031	99.31	23500	-2.13	20240503	11760	95.58	20240327	25250	-8.91	20230705	11540	99.31	20231031	6.41	N	424980	500	29 억	5156	N	N	N	N
138	20240502	161041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19870	-20	5	-0.10	40838933100	2005854	182.47	19390	21300	19190	25850	13930	19890	20360.52	0.69	-36921	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	10	1	5918890	1176	-14.22	3.52	12	33.89	-1397.00	5651.00	30500	20230426	-34.85	11540	20231031	72.18	22150	-10.29	20240429	11760	68.96	20240327	25250	-21.31	20230705	11540	72.18	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N
139	20240502	151048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19840	-50	5	-0.25	40152736630	1971305	179.32	19390	21300	19190	25850	13930	19890	20368.90	0.69	-37326	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	10	1	5918890	1174	-14.20	3.51	12	33.31	-1397.00	5651.00	30500	20230426	-34.95	11540	20231031	71.92	22150	-10.43	20240429	11760	68.71	20240327	25250	-21.43	20230705	11540	71.92	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N
140	20240502	141045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19900	10	2	0.05	37345792690	1830014	166.47	19390	21300	19190	25850	13930	19890	20407.73	0.69	-59879	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	10	1	5918890	1178	-14.24	3.52	12	30.92	-1397.00	5651.00	30500	20230426	-34.75	11540	20231031	72.44	22150	-10.16	20240429	11760	69.22	20240327	25250	-21.19	20230705	11540	72.44	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N
141	20240502	131038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	760	2	3.82	28540547850	1393492	126.76	19390	21300	19190	25850	13930	19890	20481.83	0.69	-53730	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	50	1	5918890	1222	-14.78	3.65	12	23.54	-1397.00	5651.00	30500	20230426	-32.30	11540	20231031	78.94	22150	-6.77	20240429	11760	75.60	20240327	25250	-18.22	20230705	11540	78.94	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N
142	20240502	121037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19710	-180	5	-0.90	7905857440	403003	36.66	19390	20050	19190	25850	13930	19890	19616.54	0.69	-39107	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	10	1	5918890	1167	-14.11	3.49	12	6.81	-1397.00	5651.00	30500	20230426	-35.38	11540	20231031	70.80	22150	-11.02	20240429	11760	67.60	20240327	25250	-21.94	20230705	11540	70.80	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N
143	20240502	111035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19700	-190	5	-0.96	7332014040	373970	34.02	19390	20050	19190	25850	13930	19890	19604.96	0.69	-39355	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	10	1	5918890	1166	-14.10	3.49	12	6.32	-1397.00	5651.00	30500	20230426	-35.41	11540	20231031	70.71	22150	-11.06	20240429	11760	67.52	20240327	25250	-21.98	20230705	11540	70.71	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N
144	20240502	101034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19710	-180	5	-0.90	4138665270	212933	19.37	19390	19800	19190	25850	13930	19890	19433.86	0.69	-11460	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	10	1	5918890	1167	-14.11	3.49	12	3.60	-1397.00	5651.00	30500	20230426	-35.38	11540	20231031	70.80	22150	-11.02	20240429	11760	67.60	20240327	25250	-21.94	20230705	11540	70.80	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N
145	20240502	091032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19390	-500	5	-2.51	1704377010	87888	7.99	19390	19600	19210	25850	13930	19890	19385.61	0.69	-11683	21050	20470	19970	19390	18890	20220	19140	30	5960	500	12720	10	1	5918890	1148	-13.88	3.43	12	1.48	-1397.00	5651.00	30500	20230426	-36.43	11540	20231031	68.02	22150	-12.46	20240429	11760	64.88	20240327	25250	-23.21	20230705	11540	68.02	20231031	4.94	N	424980	500	29 억	40731	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History