KissMeData/303030/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-8	5	-0.49	250537307	153356	106.59	1602	1666	1602	2115	1140	1628	1633.70	1.15	-13607	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	579	-9.88	3.57	12	0.43	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1215	33.33	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
3	20240531	151151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	0	3	0.00	246226770	150706	104.74	1602	1666	1602	2115	1140	1628	1633.82	1.15	-12983	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	582	-9.93	3.59	12	0.42	-164.00	454.00	2450	20240311	-33.55	1215	20230726	33.99	2450	-33.55	20240311	1435	13.45	20240117	2450	-33.55	20240311	1215	33.99	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
4	20240531	141149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-5	5	-0.31	215933425	132043	91.77	1602	1666	1602	2115	1140	1628	1635.33	1.15	-10419	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	580	-9.90	3.57	12	0.37	-164.00	454.00	2450	20240311	-33.76	1215	20230726	33.58	2450	-33.76	20240311	1435	13.10	20240117	2450	-33.76	20240311	1215	33.58	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
5	20240531	131153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1627	-1	5	-0.06	189802642	115917	80.57	1602	1666	1602	2115	1140	1628	1637.40	1.15	-6241	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	582	-9.92	3.58	12	0.32	-164.00	454.00	2450	20240311	-33.59	1215	20230726	33.91	2450	-33.59	20240311	1435	13.38	20240117	2450	-33.59	20240311	1215	33.91	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
6	20240531	121154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	12	2	0.74	167594537	102323	71.12	1602	1666	1602	2115	1140	1628	1637.90	1.15	2705	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	586	-10.00	3.61	12	0.29	-164.00	454.00	2450	20240311	-33.06	1215	20230726	34.98	2450	-33.06	20240311	1435	14.29	20240117	2450	-33.06	20240311	1215	34.98	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
7	20240531	111151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	30	2	1.84	133701847	81762	56.83	1602	1660	1602	2115	1140	1628	1635.26	1.15	5324	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	593	-10.11	3.65	12	0.23	-164.00	454.00	2450	20240311	-32.33	1215	20230726	36.46	2450	-32.33	20240311	1435	15.54	20240117	2450	-32.33	20240311	1215	36.46	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
8	20240531	101147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-2	5	-0.12	92859332	56796	39.47	1602	1660	1602	2115	1140	1628	1634.96	1.15	3749	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	581	-9.91	3.58	12	0.16	-164.00	454.00	2450	20240311	-33.63	1215	20230726	33.83	2450	-33.63	20240311	1435	13.31	20240117	2450	-33.63	20240311	1215	33.83	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
9	20240531	091154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	9	2	0.55	61549064	37553	26.10	1602	1660	1602	2115	1140	1628	1638.99	1.15	14000	1682	1654	1622	1594	1562	1669	1609	36	487	100	1130	1	1	35745668	585	-9.98	3.61	12	0.11	-164.00	454.00	2450	20240311	-33.18	1215	20230726	34.73	2450	-33.18	20240311	1435	14.08	20240117	2450	-33.18	20240311	1215	34.73	20230726	1.63	N	303030	100	35 억	410387	N	N	N	N
10	20240530	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-12	5	-0.73	233274738	143728	85.51	1615	1650	1590	2130	1148	1640	1623.03	1.06	31479	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	582	-9.93	3.59	12	0.40	-164.00	454.00	2450	20240311	-33.55	1215	20230726	33.99	2450	-33.55	20240311	1435	13.45	20240117	2450	-33.55	20240311	1215	33.99	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
11	20240530	151146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	-11	5	-0.67	224583060	138392	82.34	1615	1650	1590	2130	1148	1640	1622.80	1.06	29748	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	582	-9.93	3.59	12	0.39	-164.00	454.00	2450	20240311	-33.51	1215	20230726	34.07	2450	-33.51	20240311	1435	13.52	20240117	2450	-33.51	20240311	1215	34.07	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
12	20240530	141146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-22	5	-1.34	199366814	122909	73.12	1615	1650	1590	2130	1148	1640	1622.07	1.06	24511	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	578	-9.87	3.56	12	0.34	-164.00	454.00	2450	20240311	-33.96	1215	20230726	33.17	2450	-33.96	20240311	1435	12.75	20240117	2450	-33.96	20240311	1215	33.17	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
13	20240530	131148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	0	3	0.00	194289141	119781	71.26	1615	1650	1590	2130	1148	1640	1622.04	1.06	23503	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	586	-10.00	3.61	12	0.34	-164.00	454.00	2450	20240311	-33.06	1215	20230726	34.98	2450	-33.06	20240311	1435	14.29	20240117	2450	-33.06	20240311	1215	34.98	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
14	20240530	121145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	-1	5	-0.06	160738475	99337	59.10	1615	1647	1590	2130	1148	1640	1618.11	1.06	16070	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	586	-9.99	3.61	12	0.28	-164.00	454.00	2450	20240311	-33.10	1215	20230726	34.90	2450	-33.10	20240311	1435	14.22	20240117	2450	-33.10	20240311	1215	34.90	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
15	20240530	111146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-17	5	-1.04	94200197	58208	34.63	1615	1647	1590	2130	1148	1640	1618.34	1.06	8480	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	580	-9.90	3.57	12	0.16	-164.00	454.00	2450	20240311	-33.76	1215	20230726	33.58	2450	-33.76	20240311	1435	13.10	20240117	2450	-33.76	20240311	1215	33.58	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
16	20240530	101149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-20	5	-1.22	86331785	53368	31.75	1615	1647	1590	2130	1148	1640	1617.67	1.06	6069	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	579	-9.88	3.57	12	0.15	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1215	33.33	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
17	20240530	091147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	7	2	0.43	47049709	29173	17.36	1615	1647	1590	2130	1148	1640	1612.78	1.06	9168	1741	1690	1664	1613	1587	1677	1600	36	490	100	1140	1	1	35745668	589	-10.04	3.63	12	0.08	-164.00	454.00	2450	20240311	-32.78	1215	20230726	35.56	2450	-32.78	20240311	1435	14.77	20240117	2450	-32.78	20240311	1215	35.56	20230726	1.63	N	303030	100	35 억	379108	N	N	N	N
18	20240529	161135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	-30	5	-1.80	273263011	163873	101.84	1670	1715	1638	2170	1169	1670	1667.54	1.14	-28372	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	586	-10.00	3.61	12	0.46	-164.00	454.00	2450	20240311	-33.06	1215	20230726	34.98	2450	-33.06	20240311	1435	14.29	20240117	2450	-33.06	20240311	1215	34.98	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
19	20240529	151137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-20	5	-1.20	253909653	152081	94.51	1670	1715	1638	2170	1169	1670	1669.57	1.14	-27844	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	590	-10.06	3.63	12	0.43	-164.00	454.00	2450	20240311	-32.65	1215	20230726	35.80	2450	-32.65	20240311	1435	14.98	20240117	2450	-32.65	20240311	1215	35.80	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
20	20240529	141137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-25	5	-1.50	234255487	140149	87.10	1670	1715	1638	2170	1169	1670	1671.47	1.14	-30034	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	588	-10.03	3.62	12	0.39	-164.00	454.00	2450	20240311	-32.86	1215	20230726	35.39	2450	-32.86	20240311	1435	14.63	20240117	2450	-32.86	20240311	1215	35.39	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
21	20240529	131140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-26	5	-1.56	210222129	125559	78.03	1670	1715	1638	2170	1169	1670	1674.29	1.14	-31583	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	588	-10.02	3.62	12	0.35	-164.00	454.00	2450	20240311	-32.90	1215	20230726	35.31	2450	-32.90	20240311	1435	14.56	20240117	2450	-32.90	20240311	1215	35.31	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
22	20240529	121138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	-19	5	-1.14	182852358	108881	67.67	1670	1715	1643	2170	1169	1670	1679.38	1.14	-34610	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	590	-10.07	3.64	12	0.30	-164.00	454.00	2450	20240311	-32.61	1215	20230726	35.88	2450	-32.61	20240311	1435	15.05	20240117	2450	-32.61	20240311	1215	35.88	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
23	20240529	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-1	5	-0.06	132962923	78745	48.94	1670	1715	1663	2170	1169	1670	1688.53	1.14	-7127	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	597	-10.18	3.68	12	0.22	-164.00	454.00	2450	20240311	-31.88	1215	20230726	37.37	2450	-31.88	20240311	1435	16.31	20240117	2450	-31.88	20240311	1215	37.37	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
24	20240529	101131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-6	5	-0.36	113754813	67216	41.77	1670	1715	1664	2170	1169	1670	1692.38	1.14	-6176	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	595	-10.15	3.67	12	0.19	-164.00	454.00	2450	20240311	-32.08	1215	20230726	36.95	2450	-32.08	20240311	1435	15.96	20240117	2450	-32.08	20240311	1215	36.95	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
25	20240529	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	4	2	0.24	10916191	6527	4.06	1670	1683	1670	2170	1169	1670	1672.47	1.14	-3668	1738	1703	1685	1650	1632	1695	1642	36	500	100	1160	1	1	35745668	598	-10.21	3.69	12	0.02	-164.00	454.00	2450	20240311	-31.67	1215	20230726	37.78	2450	-31.67	20240311	1435	16.66	20240117	2450	-31.67	20240311	1215	37.78	20230726	1.62	N	303030	100	35 억	409198	N	N	N	N
26	20240528	161129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-20	5	-1.18	270524671	160788	69.94	1675	1720	1667	2195	1183	1690	1682.49	1.13	4503	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	597	-10.18	3.68	12	0.45	-164.00	454.00	2450	20240311	-31.84	1215	20230726	37.45	2450	-31.84	20240311	1435	16.38	20240117	2450	-31.84	20240311	1215	37.45	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
27	20240528	151131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-18	5	-1.07	258024819	153304	66.68	1675	1720	1667	2195	1183	1690	1683.09	1.13	7610	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	598	-10.20	3.68	12	0.43	-164.00	454.00	2450	20240311	-31.76	1215	20230726	37.61	2450	-31.76	20240311	1435	16.52	20240117	2450	-31.76	20240311	1215	37.61	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
28	20240528	141134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-10	5	-0.59	195973463	116223	50.55	1675	1720	1668	2195	1183	1690	1686.18	1.13	8092	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	601	-10.24	3.70	12	0.33	-164.00	454.00	2450	20240311	-31.43	1215	20230726	38.27	2450	-31.43	20240311	1435	17.07	20240117	2450	-31.43	20240311	1215	38.27	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
29	20240528	131129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-4	5	-0.24	169800528	100695	43.80	1675	1720	1668	2195	1183	1690	1686.29	1.13	10037	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	603	-10.28	3.71	12	0.28	-164.00	454.00	2450	20240311	-31.18	1215	20230726	38.77	2450	-31.18	20240311	1435	17.49	20240117	2450	-31.18	20240311	1215	38.77	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
30	20240528	121130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-9	5	-0.53	152678349	90533	39.38	1675	1720	1668	2195	1183	1690	1686.44	1.13	16612	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	601	-10.25	3.70	12	0.25	-164.00	454.00	2450	20240311	-31.39	1215	20230726	38.35	2450	-31.39	20240311	1435	17.14	20240117	2450	-31.39	20240311	1215	38.35	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
31	20240528	111114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	8	2	0.47	133691286	79281	34.48	1675	1720	1668	2195	1183	1690	1686.30	1.13	26519	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	607	-10.35	3.74	12	0.22	-164.00	454.00	2450	20240311	-30.69	1215	20230726	39.75	2450	-30.69	20240311	1435	18.33	20240117	2450	-30.69	20240311	1215	39.75	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
32	20240528	101130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	5	2	0.30	78512186	46817	20.36	1675	1698	1668	2195	1183	1690	1677.00	1.13	11880	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	606	-10.34	3.73	12	0.13	-164.00	454.00	2450	20240311	-30.82	1215	20230726	39.51	2450	-30.82	20240311	1435	18.12	20240117	2450	-30.82	20240311	1215	39.51	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
33	20240528	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-14	5	-0.83	42347458	25297	11.00	1675	1687	1668	2195	1183	1690	1674.01	1.13	11907	1792	1740	1702	1650	1612	1767	1677	36	505	100	1180	1	1	35745668	599	-10.22	3.69	12	0.07	-164.00	454.00	2450	20240311	-31.59	1215	20230726	37.94	2450	-31.59	20240311	1435	16.79	20240117	2450	-31.59	20240311	1215	37.94	20230726	1.61	N	303030	100	35 억	404695	N	N	N	N
34	20240527	161115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-10	5	-0.59	380427552	222353	99.17	1665	1754	1664	2210	1190	1700	1710.99	1.15	-4816	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	604	-10.30	3.72	12	0.62	-164.00	454.00	2450	20240311	-31.02	1215	20230726	39.09	2450	-31.02	20240311	1435	17.77	20240117	2450	-31.02	20240311	1215	39.09	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
35	20240527	151132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-10	5	-0.59	364892077	213159	95.07	1665	1754	1664	2210	1190	1700	1711.83	1.15	-3298	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	604	-10.30	3.72	12	0.60	-164.00	454.00	2450	20240311	-31.02	1215	20230726	39.09	2450	-31.02	20240311	1435	17.77	20240117	2450	-31.02	20240311	1215	39.09	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
36	20240527	141129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-12	5	-0.71	331196769	193205	86.17	1665	1754	1664	2210	1190	1700	1714.22	1.15	-3527	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	603	-10.29	3.72	12	0.54	-164.00	454.00	2450	20240311	-31.10	1215	20230726	38.93	2450	-31.10	20240311	1435	17.63	20240117	2450	-31.10	20240311	1215	38.93	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
37	20240527	131128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	7	2	0.41	296449849	172705	77.03	1665	1754	1664	2210	1190	1700	1716.51	1.15	8027	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	610	-10.41	3.76	12	0.48	-164.00	454.00	2450	20240311	-30.33	1215	20230726	40.49	2450	-30.33	20240311	1435	18.95	20240117	2450	-30.33	20240311	1215	40.49	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
38	20240527	121128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	12	2	0.71	253451706	147460	65.77	1665	1754	1664	2210	1190	1700	1718.78	1.15	10598	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	612	-10.44	3.77	12	0.41	-164.00	454.00	2450	20240311	-30.12	1215	20230726	40.91	2450	-30.12	20240311	1435	19.30	20240117	2450	-30.12	20240311	1215	40.91	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
39	20240527	111128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1722	22	2	1.29	246158792	143196	63.87	1665	1754	1664	2210	1190	1700	1719.03	1.15	12708	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	616	-10.50	3.79	12	0.40	-164.00	454.00	2450	20240311	-29.71	1215	20230726	41.73	2450	-29.71	20240311	1435	20.00	20240117	2450	-29.71	20240311	1215	41.73	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
40	20240527	101126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1729	29	2	1.71	208358799	121210	54.06	1665	1754	1664	2210	1190	1700	1718.99	1.15	16875	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	618	-10.54	3.81	12	0.34	-164.00	454.00	2450	20240311	-29.43	1215	20230726	42.30	2450	-29.43	20240311	1435	20.49	20240117	2450	-29.43	20240311	1215	42.30	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
41	20240527	091128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	15	2	0.88	25497099	15168	6.77	1665	1715	1664	2210	1190	1700	1680.98	1.15	4287	1777	1738	1707	1668	1637	1723	1653	36	510	100	1190	1	1	35745668	613	-10.46	3.78	12	0.04	-164.00	454.00	2450	20240311	-30.00	1215	20230726	41.15	2450	-30.00	20240311	1435	19.51	20240117	2450	-30.00	20240311	1215	41.15	20230726	1.62	N	303030	100	35 억	409498	N	N	N	N
42	20240524	161024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-5	5	-0.29	379925306	223390	18.97	1730	1746	1676	2215	1194	1705	1700.73	1.11	12525	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	608	-10.37	3.74	12	0.62	-164.00	454.00	2450	20240311	-30.61	1215	20230726	39.92	2450	-30.61	20240311	1435	18.47	20240117	2450	-30.61	20240311	1215	39.92	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
43	20240524	151025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-1	5	-0.06	370596189	217901	18.51	1730	1746	1676	2215	1194	1705	1700.75	1.11	14048	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	609	-10.39	3.75	12	0.61	-164.00	454.00	2450	20240311	-30.45	1215	20230726	40.25	2450	-30.45	20240311	1435	18.75	20240117	2450	-30.45	20240311	1215	40.25	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
44	20240524	141031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	7	2	0.41	354812077	208634	17.72	1730	1746	1676	2215	1194	1705	1700.64	1.11	16430	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	612	-10.44	3.77	12	0.58	-164.00	454.00	2450	20240311	-30.12	1215	20230726	40.91	2450	-30.12	20240311	1435	19.30	20240117	2450	-30.12	20240311	1215	40.91	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
45	20240524	131026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1713	8	2	0.47	330852535	194614	16.53	1730	1746	1676	2215	1194	1705	1700.04	1.11	17483	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	612	-10.45	3.77	12	0.54	-164.00	454.00	2450	20240311	-30.08	1215	20230726	40.99	2450	-30.08	20240311	1435	19.37	20240117	2450	-30.08	20240311	1215	40.99	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
46	20240524	121028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1696	-9	5	-0.53	255185549	149788	12.72	1730	1746	1676	2215	1194	1705	1703.64	1.11	14414	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	606	-10.34	3.74	12	0.42	-164.00	454.00	2450	20240311	-30.78	1215	20230726	39.59	2450	-30.78	20240311	1435	18.19	20240117	2450	-30.78	20240311	1215	39.59	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
47	20240524	111025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	9	2	0.53	203974549	119720	10.17	1730	1746	1676	2215	1194	1705	1703.76	1.11	18827	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	613	-10.45	3.78	12	0.33	-164.00	454.00	2450	20240311	-30.04	1215	20230726	41.07	2450	-30.04	20240311	1435	19.44	20240117	2450	-30.04	20240311	1215	41.07	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
48	20240524	101033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	2	2	0.12	137406842	80806	6.86	1730	1730	1676	2215	1194	1705	1700.45	1.11	5005	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	610	-10.41	3.76	12	0.23	-164.00	454.00	2450	20240311	-30.33	1215	20230726	40.49	2450	-30.33	20240311	1435	18.95	20240117	2450	-30.33	20240311	1215	40.49	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
49	20240524	091026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-19	5	-1.11	61172665	35795	3.04	1730	1730	1686	2215	1194	1705	1708.97	1.11	-2255	2070	1887	1796	1613	1522	1842	1568	36	510	100	1190	1	1	35745668	603	-10.28	3.71	12	0.10	-164.00	454.00	2450	20240311	-31.18	1215	20230726	38.77	2450	-31.18	20240311	1435	17.49	20240117	2450	-31.18	20240311	1215	38.77	20230726	1.71	N	303030	100	35 억	396986	N	N	N	N
50	20240523	161024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	3	2	0.18	2118575602	1173698	388.24	1800	1979	1705	2210	1192	1702	1805.17	1.96	-303151	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	609	-10.40	3.76	12	3.28	-164.00	454.00	2450	20240311	-30.41	1215	20230726	40.33	2450	-30.41	20240311	1435	18.82	20240117	2450	-30.41	20240311	1215	40.33	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
51	20240523	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	24	2	1.41	2054652940	1136385	375.89	1800	1979	1713	2210	1192	1702	1808.06	1.96	-300885	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	617	-10.52	3.80	12	3.18	-164.00	454.00	2450	20240311	-29.55	1215	20230726	42.06	2450	-29.55	20240311	1435	20.28	20240117	2450	-29.55	20240311	1215	42.06	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
52	20240523	141029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	28	2	1.65	1961608709	1082322	358.01	1800	1979	1723	2210	1192	1702	1812.41	1.96	-275755	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	618	-10.55	3.81	12	3.03	-164.00	454.00	2450	20240311	-29.39	1215	20230726	42.39	2450	-29.39	20240311	1435	20.56	20240117	2450	-29.39	20240311	1215	42.39	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
53	20240523	131028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1736	34	2	2.00	1906926893	1050793	347.58	1800	1979	1725	2210	1192	1702	1814.75	1.96	-254194	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	621	-10.59	3.82	12	2.94	-164.00	454.00	2450	20240311	-29.14	1215	20230726	42.88	2450	-29.14	20240311	1435	20.98	20240117	2450	-29.14	20240311	1215	42.88	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
54	20240523	121024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1735	33	2	1.94	1851129970	1018585	336.93	1800	1979	1725	2210	1192	1702	1817.35	1.96	-243611	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	620	-10.58	3.82	12	2.85	-164.00	454.00	2450	20240311	-29.18	1215	20230726	42.80	2450	-29.18	20240311	1435	20.91	20240117	2450	-29.18	20240311	1215	42.80	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
55	20240523	111022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	76	2	4.47	1747845159	959401	317.35	1800	1979	1725	2210	1192	1702	1821.81	1.96	-242057	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	636	-10.84	3.92	12	2.68	-164.00	454.00	2450	20240311	-27.43	1215	20230726	46.34	2450	-27.43	20240311	1435	23.90	20240117	2450	-27.43	20240311	1215	46.34	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
56	20240523	101026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	31	2	1.82	1615680192	883942	292.39	1800	1979	1725	2210	1192	1702	1827.81	1.96	-250079	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	619	-10.57	3.82	12	2.47	-164.00	454.00	2450	20240311	-29.27	1215	20230726	42.63	2450	-29.27	20240311	1435	20.77	20240117	2450	-29.27	20240311	1215	42.63	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
57	20240523	091030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1757	55	2	3.23	1138863283	611099	202.14	1800	1979	1757	2210	1192	1702	1863.63	1.96	-162187	1802	1751	1716	1665	1630	1734	1648	36	508	100	1190	1	1	35745668	628	-10.71	3.87	12	1.71	-164.00	454.00	2450	20240311	-28.29	1215	20230726	44.61	2450	-28.29	20240311	1435	22.44	20240117	2450	-28.29	20240311	1215	44.61	20230726	1.71	N	303030	100	35 억	701753	N	N	N	N
58	20240522	161015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-50	5	-2.85	518667087	301311	157.38	1756	1767	1681	2275	1227	1752	1721.37	2.18	-78356	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	608	-10.38	3.75	12	0.84	-164.00	454.00	2450	20240311	-30.53	1215	20230726	40.08	2450	-30.53	20240311	1435	18.61	20240117	2450	-30.53	20240311	1215	40.08	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
59	20240522	151023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-58	5	-3.31	484975503	281517	147.04	1756	1767	1681	2275	1227	1752	1722.72	2.18	-76509	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	606	-10.33	3.73	12	0.79	-164.00	454.00	2450	20240311	-30.86	1215	20230726	39.42	2450	-30.86	20240311	1435	18.05	20240117	2450	-30.86	20240311	1215	39.42	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
60	20240522	141023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-71	5	-4.05	422010664	244219	127.56	1756	1767	1681	2275	1227	1752	1728.00	2.18	-68003	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	601	-10.25	3.70	12	0.68	-164.00	454.00	2450	20240311	-31.39	1215	20230726	38.35	2450	-31.39	20240311	1435	17.14	20240117	2450	-31.39	20240311	1215	38.35	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
61	20240522	131019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	-22	5	-1.26	305108228	175706	91.78	1756	1767	1725	2275	1227	1752	1736.47	2.18	-18415	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	618	-10.55	3.81	12	0.49	-164.00	454.00	2450	20240311	-29.39	1215	20230726	42.39	2450	-29.39	20240311	1435	20.56	20240117	2450	-29.39	20240311	1215	42.39	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
62	20240522	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-8	5	-0.46	257459768	148143	77.38	1756	1767	1727	2275	1227	1752	1737.91	2.18	-7037	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	623	-10.63	3.84	12	0.41	-164.00	454.00	2450	20240311	-28.82	1215	20230726	43.54	2450	-28.82	20240311	1435	21.53	20240117	2450	-28.82	20240311	1215	43.54	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
63	20240522	111029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	-7	5	-0.40	240548893	138424	72.30	1756	1767	1727	2275	1227	1752	1737.77	2.18	-87	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	624	-10.64	3.84	12	0.39	-164.00	454.00	2450	20240311	-28.78	1215	20230726	43.62	2450	-28.78	20240311	1435	21.60	20240117	2450	-28.78	20240311	1215	43.62	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
64	20240522	101021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	-19	5	-1.08	216550897	124660	65.11	1756	1767	1727	2275	1227	1752	1737.13	2.18	2147	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	619	-10.57	3.82	12	0.35	-164.00	454.00	2450	20240311	-29.27	1215	20230726	42.63	2450	-29.27	20240311	1435	20.77	20240117	2450	-29.27	20240311	1215	42.63	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
65	20240522	091023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	0	3	0.00	5438020	3108	1.62	1756	1764	1731	2275	1227	1752	1749.68	2.18	-2235	1805	1778	1752	1725	1699	1792	1739	36	523	100	1220	1	1	35745668	626	-10.68	3.86	12	0.01	-164.00	454.00	2450	20240311	-28.49	1215	20230726	44.20	2450	-28.49	20240311	1435	22.09	20240117	2450	-28.49	20240311	1215	44.20	20230726	1.72	N	303030	100	35 억	780033	N	N	N	N
66	20240521	161007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	14	2	0.81	333948673	191252	62.97	1738	1779	1726	2255	1217	1738	1746.12	2.16	5307	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	626	-10.68	3.86	12	0.54	-164.00	454.00	2450	20240311	-28.49	1215	20230726	44.20	2450	-28.49	20240311	1435	22.09	20240117	2450	-28.49	20240311	1215	44.20	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
67	20240521	151018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	12	2	0.69	316750714	181430	59.74	1738	1779	1726	2255	1217	1738	1745.86	2.16	8820	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	626	-10.67	3.85	12	0.51	-164.00	454.00	2450	20240311	-28.57	1215	20230726	44.03	2450	-28.57	20240311	1435	21.95	20240117	2450	-28.57	20240311	1215	44.03	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
68	20240521	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	32	2	1.84	240025695	137411	45.24	1738	1779	1726	2255	1217	1738	1746.77	2.16	-6661	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	633	-10.79	3.90	12	0.38	-164.00	454.00	2450	20240311	-27.76	1215	20230726	45.68	2450	-27.76	20240311	1435	23.34	20240117	2450	-27.76	20240311	1215	45.68	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
69	20240521	131017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	5	2	0.29	175990809	100979	33.25	1738	1770	1726	2255	1217	1738	1742.85	2.16	-26359	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	623	-10.63	3.84	12	0.28	-164.00	454.00	2450	20240311	-28.86	1215	20230726	43.46	2450	-28.86	20240311	1435	21.46	20240117	2450	-28.86	20240311	1215	43.46	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
70	20240521	121014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-1	5	-0.06	158405102	90872	29.92	1738	1770	1726	2255	1217	1738	1743.17	2.16	-31390	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	621	-10.59	3.83	12	0.25	-164.00	454.00	2450	20240311	-29.10	1215	20230726	42.96	2450	-29.10	20240311	1435	21.05	20240117	2450	-29.10	20240311	1215	42.96	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
71	20240521	111015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	2	2	0.12	130201259	74662	24.58	1738	1770	1726	2255	1217	1738	1743.88	2.16	-29661	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	622	-10.61	3.83	12	0.21	-164.00	454.00	2450	20240311	-28.98	1215	20230726	43.21	2450	-28.98	20240311	1435	21.25	20240117	2450	-28.98	20240311	1215	43.21	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
72	20240521	101016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	9	2	0.52	65094401	37211	12.25	1738	1770	1738	2255	1217	1738	1749.33	2.16	1851	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	624	-10.65	3.85	12	0.10	-164.00	454.00	2450	20240311	-28.69	1215	20230726	43.79	2450	-28.69	20240311	1435	21.74	20240117	2450	-28.69	20240311	1215	43.79	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
73	20240521	091012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	13	2	0.75	10500001	5970	1.97	1738	1770	1738	2255	1217	1738	1758.79	2.16	1212	1827	1782	1760	1715	1693	1771	1704	36	517	100	1210	1	1	35745668	626	-10.68	3.86	12	0.02	-164.00	454.00	2450	20240311	-28.53	1215	20230726	44.12	2450	-28.53	20240311	1435	22.02	20240117	2450	-28.53	20240311	1215	44.12	20230726	1.77	N	303030	100	35 억	773749	N	N	N	N
74	20240517	161018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	-6	5	-0.33	989571601	552784	72.00	1800	1845	1760	2340	1260	1800	1790.15	2.58	-77967	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	641	-10.94	3.95	12	1.55	-164.00	454.00	2450	20240311	-26.78	1215	20230726	47.65	2450	-26.78	20240311	1435	25.02	20240117	2450	-26.78	20240311	1215	47.65	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
75	20240517	151021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	-10	5	-0.56	971928411	542956	70.72	1800	1845	1760	2340	1260	1800	1790.06	2.58	-77037	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	640	-10.91	3.94	12	1.52	-164.00	454.00	2450	20240311	-26.94	1215	20230726	47.33	2450	-26.94	20240311	1435	24.74	20240117	2450	-26.94	20240311	1215	47.33	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
76	20240517	141012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1769	-31	5	-1.72	876597838	489766	63.79	1800	1845	1760	2340	1260	1800	1789.82	2.58	-68748	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	632	-10.79	3.90	12	1.37	-164.00	454.00	2450	20240311	-27.80	1215	20230726	45.60	2450	-27.80	20240311	1435	23.28	20240117	2450	-27.80	20240311	1215	45.60	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
77	20240517	131005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	-36	5	-2.00	812902432	453620	59.09	1800	1845	1763	2340	1260	1800	1792.03	2.58	-66084	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	631	-10.76	3.89	12	1.27	-164.00	454.00	2450	20240311	-28.00	1215	20230726	45.19	2450	-28.00	20240311	1435	22.93	20240117	2450	-28.00	20240311	1215	45.19	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
78	20240517	121005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-30	5	-1.67	695322810	387112	50.42	1800	1845	1763	2340	1260	1800	1796.18	2.58	-70572	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	633	-10.79	3.90	12	1.08	-164.00	454.00	2450	20240311	-27.76	1215	20230726	45.68	2450	-27.76	20240311	1435	23.34	20240117	2450	-27.76	20240311	1215	45.68	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
79	20240517	111005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	-36	5	-2.00	654529358	364087	47.42	1800	1845	1763	2340	1260	1800	1797.72	2.58	-71494	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	631	-10.76	3.89	12	1.02	-164.00	454.00	2450	20240311	-28.00	1215	20230726	45.19	2450	-28.00	20240311	1435	22.93	20240117	2450	-28.00	20240311	1215	45.19	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
80	20240517	101000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-3	5	-0.17	486499093	269609	35.12	1800	1845	1764	2340	1260	1800	1804.47	2.58	-73871	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	642	-10.96	3.96	12	0.75	-164.00	454.00	2450	20240311	-26.65	1215	20230726	47.90	2450	-26.65	20240311	1435	25.23	20240117	2450	-26.65	20240311	1215	47.90	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
81	20240517	091006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1822	22	2	1.22	116646212	64514	8.40	1800	1830	1799	2340	1260	1800	1808.14	2.58	-15788	1906	1853	1753	1700	1600	1879	1726	36	540	100	1260	1	1	35745668	651	-11.11	4.01	12	0.18	-164.00	454.00	2450	20240311	-25.63	1215	20230726	49.96	2450	-25.63	20240311	1435	26.97	20240117	2450	-25.63	20240311	1215	49.96	20230726	1.76	N	303030	100	35 억	920479	N	N	N	N
82	20240516	160957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	150	2	9.09	1348182125	764198	544.60	1653	1806	1653	2145	1155	1650	1764.15	2.13	155605	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	643	-10.98	3.96	12	2.14	-164.00	454.00	2450	20240311	-26.53	1215	20230726	48.15	2450	-26.53	20240311	1435	25.44	20240117	2450	-26.53	20240311	1215	48.15	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
83	20240516	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	145	2	8.79	1260116252	715259	509.72	1653	1806	1653	2145	1155	1650	1761.76	2.13	133342	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	642	-10.95	3.95	12	2.00	-164.00	454.00	2450	20240311	-26.73	1215	20230726	47.74	2450	-26.73	20240311	1435	25.09	20240117	2450	-26.73	20240311	1215	47.74	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
84	20240516	141002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	125	2	7.58	922451053	527036	375.59	1653	1806	1653	2145	1155	1650	1750.26	2.13	81457	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	634	-10.82	3.91	12	1.47	-164.00	454.00	2450	20240311	-27.55	1215	20230726	46.09	2450	-27.55	20240311	1435	23.69	20240117	2450	-27.55	20240311	1215	46.09	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
85	20240516	130956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1769	119	2	7.21	838663156	479674	341.83	1653	1806	1653	2145	1155	1650	1748.40	2.13	70620	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	632	-10.79	3.90	12	1.34	-164.00	454.00	2450	20240311	-27.80	1215	20230726	45.60	2450	-27.80	20240311	1435	23.28	20240117	2450	-27.80	20240311	1215	45.60	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
86	20240516	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1761	111	2	6.73	811735053	464411	330.96	1653	1806	1653	2145	1155	1650	1747.88	2.13	69332	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	629	-10.74	3.88	12	1.30	-164.00	454.00	2450	20240311	-28.12	1215	20230726	44.94	2450	-28.12	20240311	1435	22.72	20240117	2450	-28.12	20240311	1215	44.94	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
87	20240516	110953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1757	107	2	6.48	718761571	411899	293.53	1653	1806	1653	2145	1155	1650	1744.99	2.13	56225	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	628	-10.71	3.87	12	1.15	-164.00	454.00	2450	20240311	-28.29	1215	20230726	44.61	2450	-28.29	20240311	1435	22.44	20240117	2450	-28.29	20240311	1215	44.61	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
88	20240516	100956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	25	2	1.52	88052910	52887	37.69	1653	1679	1653	2145	1155	1650	1664.93	2.13	10159	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	599	-10.21	3.69	12	0.15	-164.00	454.00	2450	20240311	-31.63	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
89	20240516	090957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	17	2	1.03	13778865	8314	5.92	1653	1669	1653	2145	1155	1650	1657.31	2.13	2011	1690	1670	1644	1624	1598	1680	1634	36	495	100	1150	1	1	35745668	596	-10.16	3.67	12	0.02	-164.00	454.00	2450	20240311	-31.96	1215	20230726	37.20	2450	-31.96	20240311	1435	16.17	20240117	2450	-31.96	20240311	1215	37.20	20230726	1.80	N	303030	100	35 억	762179	N	N	N	N
90	20240514	161007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	18	2	1.10	229475424	140073	59.38	1632	1664	1618	2120	1143	1632	1638.25	2.20	-17812	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	590	-10.06	3.63	12	0.39	-164.00	454.00	2450	20240311	-32.65	1215	20230726	35.80	2450	-32.65	20240311	1435	14.98	20240117	2450	-32.65	20240311	1215	35.80	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
91	20240514	151010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	4	2	0.25	212387804	129712	54.99	1632	1664	1618	2120	1143	1632	1637.38	2.20	-14774	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	585	-9.98	3.60	12	0.36	-164.00	454.00	2450	20240311	-33.22	1215	20230726	34.65	2450	-33.22	20240311	1435	14.01	20240117	2450	-33.22	20240311	1215	34.65	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
92	20240514	141010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	7	2	0.43	188526044	115216	48.84	1632	1664	1618	2120	1143	1632	1636.28	2.20	-15292	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	586	-9.99	3.61	12	0.32	-164.00	454.00	2450	20240311	-33.10	1215	20230726	34.90	2450	-33.10	20240311	1435	14.22	20240117	2450	-33.10	20240311	1215	34.90	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
93	20240514	131010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	1	2	0.06	183499499	112143	47.54	1632	1664	1618	2120	1143	1632	1636.30	2.20	-17310	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	584	-9.96	3.60	12	0.31	-164.00	454.00	2450	20240311	-33.35	1215	20230726	34.40	2450	-33.35	20240311	1435	13.80	20240117	2450	-33.35	20240311	1215	34.40	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
94	20240514	121006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	4	2	0.25	167935623	102613	43.50	1632	1664	1618	2120	1143	1632	1636.59	2.20	-19091	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	585	-9.98	3.60	12	0.29	-164.00	454.00	2450	20240311	-33.22	1215	20230726	34.65	2450	-33.22	20240311	1435	14.01	20240117	2450	-33.22	20240311	1215	34.65	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
95	20240514	111008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-2	5	-0.12	138625105	84618	35.87	1632	1664	1618	2120	1143	1632	1638.25	2.20	-13281	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	583	-9.94	3.59	12	0.24	-164.00	454.00	2450	20240311	-33.47	1215	20230726	34.16	2450	-33.47	20240311	1435	13.59	20240117	2450	-33.47	20240311	1215	34.16	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
96	20240514	101005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	8	2	0.49	77539316	47147	19.99	1632	1664	1632	2120	1143	1632	1644.63	2.20	4043	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	586	-10.00	3.61	12	0.13	-164.00	454.00	2450	20240311	-33.06	1215	20230726	34.98	2450	-33.06	20240311	1435	14.29	20240117	2450	-33.06	20240311	1215	34.98	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
97	20240514	091007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	25	2	1.53	33571597	20484	8.68	1632	1659	1632	2120	1143	1632	1638.92	2.20	7896	1690	1660	1640	1610	1590	1676	1626	36	488	100	1140	1	1	35745668	592	-10.10	3.65	12	0.06	-164.00	454.00	2450	20240311	-32.37	1215	20230726	36.38	2450	-32.37	20240311	1435	15.47	20240117	2450	-32.37	20240311	1215	36.38	20230726	1.82	N	303030	100	35 억	786322	N	N	N	N
98	20240513	161004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	19	2	1.18	388179613	235849	77.38	1620	1670	1620	2095	1130	1613	1645.88	2.27	-11866	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	583	-9.95	3.59	12	0.66	-164.00	454.00	2450	20240311	-33.39	1215	20230726	34.32	2450	-33.39	20240311	1435	13.73	20240117	2450	-33.39	20240311	1215	34.32	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
99	20240513	151007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	35	2	2.17	370895458	225282	73.91	1620	1670	1620	2095	1130	1613	1646.36	2.27	-11140	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	589	-10.05	3.63	12	0.63	-164.00	454.00	2450	20240311	-32.73	1215	20230726	35.64	2450	-32.73	20240311	1435	14.84	20240117	2450	-32.73	20240311	1215	35.64	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
100	20240513	141007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	24	2	1.49	320110024	194582	63.84	1620	1670	1620	2095	1130	1613	1645.12	2.27	-15827	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	585	-9.98	3.61	12	0.54	-164.00	454.00	2450	20240311	-33.18	1215	20230726	34.73	2450	-33.18	20240311	1435	14.08	20240117	2450	-33.18	20240311	1215	34.73	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
101	20240513	131001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	18	2	1.12	295349726	179460	58.88	1620	1670	1620	2095	1130	1613	1645.77	2.27	-4240	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	583	-9.95	3.59	12	0.50	-164.00	454.00	2450	20240311	-33.43	1215	20230726	34.24	2450	-33.43	20240311	1435	13.66	20240117	2450	-33.43	20240311	1215	34.24	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
102	20240513	121005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	30	2	1.86	251715665	152915	50.17	1620	1670	1620	2095	1130	1613	1646.11	2.27	-929	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	587	-10.02	3.62	12	0.43	-164.00	454.00	2450	20240311	-32.94	1215	20230726	35.23	2450	-32.94	20240311	1435	14.49	20240117	2450	-32.94	20240311	1215	35.23	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
103	20240513	111004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	32	2	1.98	222430675	135032	44.30	1620	1670	1620	2095	1130	1613	1647.24	2.27	-1281	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	588	-10.03	3.62	12	0.38	-164.00	454.00	2450	20240311	-32.86	1215	20230726	35.39	2450	-32.86	20240311	1435	14.63	20240117	2450	-32.86	20240311	1215	35.39	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
104	20240513	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	42	2	2.60	139513174	84649	27.77	1620	1670	1620	2095	1130	1613	1648.14	2.27	27149	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	592	-10.09	3.65	12	0.24	-164.00	454.00	2450	20240311	-32.45	1215	20230726	36.21	2450	-32.45	20240311	1435	15.33	20240117	2450	-32.45	20240311	1215	36.21	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
105	20240513	091007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	34	2	2.11	44021054	26883	8.82	1620	1661	1620	2095	1130	1613	1637.51	2.27	7115	1678	1645	1605	1572	1532	1662	1589	36	482	100	1120	1	1	35745668	589	-10.04	3.63	12	0.08	-164.00	454.00	2450	20240311	-32.78	1215	20230726	35.56	2450	-32.78	20240311	1435	14.77	20240117	2450	-32.78	20240311	1215	35.56	20230726	2.02	N	303030	100	35 억	810356	N	N	N	N
106	20240510	160936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	57	2	3.66	490602335	304730	162.99	1579	1638	1565	2020	1090	1556	1609.96	2.20	23792	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	577	-9.84	3.55	12	0.85	-164.00	454.00	2450	20240311	-34.16	1215	20230726	32.76	2450	-34.16	20240311	1435	12.40	20240117	2450	-34.16	20240311	1215	32.76	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
107	20240510	150944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	75	2	4.82	486195431	302012	161.53	1579	1638	1565	2020	1090	1556	1609.85	2.20	26067	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	583	-9.95	3.59	12	0.84	-164.00	454.00	2450	20240311	-33.43	1215	20230726	34.24	2450	-33.43	20240311	1435	13.66	20240117	2450	-33.43	20240311	1215	34.24	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
108	20240510	140947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	75	2	4.82	414480367	257972	137.98	1579	1635	1565	2020	1090	1556	1606.69	2.20	46984	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	583	-9.95	3.59	12	0.72	-164.00	454.00	2450	20240311	-33.43	1215	20230726	34.24	2450	-33.43	20240311	1435	13.66	20240117	2450	-33.43	20240311	1215	34.24	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
109	20240510	130938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	54	2	3.47	352000980	219339	117.32	1579	1635	1565	2020	1090	1556	1604.83	2.20	38723	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	576	-9.82	3.55	12	0.61	-164.00	454.00	2450	20240311	-34.29	1215	20230726	32.51	2450	-34.29	20240311	1435	12.20	20240117	2450	-34.29	20240311	1215	32.51	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
110	20240510	120933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	57	2	3.66	332488989	207173	110.81	1579	1635	1565	2020	1090	1556	1604.89	2.20	37145	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	577	-9.84	3.55	12	0.58	-164.00	454.00	2450	20240311	-34.16	1215	20230726	32.76	2450	-34.16	20240311	1435	12.40	20240117	2450	-34.16	20240311	1215	32.76	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
111	20240510	110938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	69	2	4.43	262024231	163796	87.61	1579	1625	1565	2020	1090	1556	1599.70	2.20	51473	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	581	-9.91	3.58	12	0.46	-164.00	454.00	2450	20240311	-33.67	1215	20230726	33.74	2450	-33.67	20240311	1435	13.24	20240117	2450	-33.67	20240311	1215	33.74	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
112	20240510	100937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	49	2	3.15	98341781	62125	33.23	1579	1605	1565	2020	1090	1556	1582.97	2.20	17958	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	574	-9.79	3.54	12	0.17	-164.00	454.00	2450	20240311	-34.49	1215	20230726	32.10	2450	-34.49	20240311	1435	11.85	20240117	2450	-34.49	20240311	1215	32.10	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
113	20240510	090939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	24	2	1.54	14408896	9128	4.88	1579	1594	1565	2020	1090	1556	1578.54	2.20	3034	1634	1594	1574	1534	1514	1585	1525	36	464	100	1080	1	1	35745668	565	-9.63	3.48	12	0.03	-164.00	454.00	2450	20240311	-35.51	1215	20230726	30.04	2450	-35.51	20240311	1435	10.10	20240117	2450	-35.51	20240311	1215	30.04	20230726	2.01	N	303030	100	35 억	787017	N	N	N	N
114	20240509	160958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-35	5	-2.20	293753040	186732	60.28	1614	1614	1554	2065	1114	1591	1573.13	2.30	-28397	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	556	-9.49	3.43	12	0.52	-164.00	454.00	2450	20240311	-36.49	1215	20230726	28.07	2450	-36.49	20240311	1435	8.43	20240117	2450	-36.49	20240311	1215	28.07	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
115	20240509	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-35	5	-2.20	288330188	183248	59.16	1614	1614	1554	2065	1114	1591	1573.44	2.30	-28100	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	556	-9.49	3.43	12	0.51	-164.00	454.00	2450	20240311	-36.49	1215	20230726	28.07	2450	-36.49	20240311	1435	8.43	20240117	2450	-36.49	20240311	1215	28.07	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
116	20240509	140848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-31	5	-1.95	252032250	159936	51.63	1614	1614	1555	2065	1114	1591	1575.83	2.30	-25804	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	558	-9.51	3.44	12	0.45	-164.00	454.00	2450	20240311	-36.33	1215	20230726	28.40	2450	-36.33	20240311	1435	8.71	20240117	2450	-36.33	20240311	1215	28.40	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
117	20240509	130939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-26	5	-1.63	214259989	135725	43.81	1614	1614	1562	2065	1114	1591	1578.63	2.30	-20474	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	559	-9.54	3.45	12	0.38	-164.00	454.00	2450	20240311	-36.12	1215	20230726	28.81	2450	-36.12	20240311	1435	9.06	20240117	2450	-36.12	20240311	1215	28.81	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
118	20240509	120936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-23	5	-1.45	205134272	129893	41.93	1614	1614	1568	2065	1114	1591	1579.26	2.30	-20075	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	560	-9.56	3.45	12	0.36	-164.00	454.00	2450	20240311	-36.00	1215	20230726	29.05	2450	-36.00	20240311	1435	9.27	20240117	2450	-36.00	20240311	1215	29.05	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
119	20240509	110923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-16	5	-1.01	149924256	94787	30.60	1614	1614	1570	2065	1114	1591	1581.70	2.30	-9371	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	563	-9.60	3.47	12	0.27	-164.00	454.00	2450	20240311	-35.71	1215	20230726	29.63	2450	-35.71	20240311	1435	9.76	20240117	2450	-35.71	20240311	1215	29.63	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
120	20240509	100927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-5	5	-0.31	133315288	84262	27.20	1614	1614	1570	2065	1114	1591	1582.15	2.30	-4881	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	567	-9.67	3.49	12	0.24	-164.00	454.00	2450	20240311	-35.27	1215	20230726	30.53	2450	-35.27	20240311	1435	10.52	20240117	2450	-35.27	20240311	1215	30.53	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
121	20240509	090924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	4	2	0.25	28757132	18056	5.83	1614	1614	1582	2065	1114	1591	1592.66	2.30	-14009	1649	1619	1588	1558	1527	1604	1543	36	474	100	1110	1	1	35745668	570	-9.73	3.51	12	0.05	-164.00	454.00	2450	20240311	-34.90	1215	20230726	31.28	2450	-34.90	20240311	1435	11.15	20240117	2450	-34.90	20240311	1215	31.28	20230726	2.00	N	303030	100	35 억	823742	N	N	N	N
122	20240508	160917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-16	5	-1.00	481550144	305617	143.15	1607	1618	1557	2085	1125	1607	1575.67	2.21	32911	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	569	-9.70	3.50	12	0.85	-164.00	454.00	2450	20240311	-35.06	1215	20230726	30.95	2450	-35.06	20240311	1435	10.87	20240117	2450	-35.06	20240311	1215	30.95	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
123	20240508	150921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-27	5	-1.68	464777857	295072	138.21	1607	1618	1557	2085	1125	1607	1575.13	2.21	29427	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	565	-9.63	3.48	12	0.83	-164.00	454.00	2450	20240311	-35.51	1215	20230726	30.04	2450	-35.51	20240311	1435	10.10	20240117	2450	-35.51	20240311	1215	30.04	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
124	20240508	140915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-34	5	-2.12	420869632	267249	125.18	1607	1618	1557	2085	1125	1607	1574.82	2.21	11416	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	562	-9.59	3.46	12	0.75	-164.00	454.00	2450	20240311	-35.80	1215	20230726	29.47	2450	-35.80	20240311	1435	9.62	20240117	2450	-35.80	20240311	1215	29.47	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
125	20240508	130914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-38	5	-2.36	386043943	245006	114.76	1607	1618	1557	2085	1125	1607	1575.65	2.21	5703	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	561	-9.57	3.46	12	0.69	-164.00	454.00	2450	20240311	-35.96	1215	20230726	29.14	2450	-35.96	20240311	1435	9.34	20240117	2450	-35.96	20240311	1215	29.14	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
126	20240508	120912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	-4	5	-0.25	299369066	189799	88.90	1607	1618	1562	2085	1125	1607	1577.30	2.21	7280	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	573	-9.77	3.53	12	0.53	-164.00	454.00	2450	20240311	-34.57	1215	20230726	31.93	2450	-34.57	20240311	1435	11.71	20240117	2450	-34.57	20240311	1215	31.93	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
127	20240508	110953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-39	5	-2.43	237469855	150637	70.56	1607	1618	1562	2085	1125	1607	1576.44	2.21	-1208	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	560	-9.56	3.45	12	0.42	-164.00	454.00	2450	20240311	-36.00	1215	20230726	29.05	2450	-36.00	20240311	1435	9.27	20240117	2450	-36.00	20240311	1215	29.05	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
128	20240508	100924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-30	5	-1.87	149731100	94678	44.35	1607	1618	1569	2085	1125	1607	1581.48	2.21	-15269	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	564	-9.62	3.47	12	0.26	-164.00	454.00	2450	20240311	-35.63	1215	20230726	29.79	2450	-35.63	20240311	1435	9.90	20240117	2450	-35.63	20240311	1215	29.79	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
129	20240508	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	0	3	0.00	4904079	3066	1.44	1607	1607	1597	2085	1125	1607	1599.50	2.21	511	1672	1639	1619	1586	1566	1629	1576	36	478	100	1120	1	1	35745668	574	-9.80	3.54	12	0.01	-164.00	454.00	2450	20240311	-34.41	1215	20230726	32.26	2450	-34.41	20240311	1435	11.99	20240117	2450	-34.41	20240311	1215	32.26	20230726	2.00	N	303030	100	35 억	789967	N	N	N	N
130	20240503	160944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-54	5	-3.21	407978115	246255	174.27	1698	1698	1628	2185	1179	1684	1656.87	2.33	-26669	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	583	-9.94	3.59	12	0.69	-164.00	454.00	2480	20230426	-34.27	1215	20230726	34.16	2450	-33.47	20240311	1435	13.59	20240117	2450	-33.47	20240311	1215	34.16	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
131	20240503	150944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	-47	5	-2.79	383477646	231257	163.65	1698	1698	1628	2185	1179	1684	1658.23	2.33	-20864	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	585	-9.98	3.61	12	0.65	-164.00	454.00	2480	20230426	-33.99	1215	20230726	34.73	2450	-33.18	20240311	1435	14.08	20240117	2450	-33.18	20240311	1215	34.73	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
132	20240503	140945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	-48	5	-2.85	376004224	226684	160.42	1698	1698	1628	2185	1179	1684	1658.72	2.33	-20432	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	585	-9.98	3.60	12	0.63	-164.00	454.00	2480	20230426	-34.03	1215	20230726	34.65	2450	-33.22	20240311	1435	14.01	20240117	2450	-33.22	20240311	1215	34.65	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
133	20240503	130945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	-33	5	-1.96	291204211	174908	123.78	1698	1698	1646	2185	1179	1684	1664.90	2.33	-16564	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	590	-10.07	3.64	12	0.49	-164.00	454.00	2480	20230426	-33.43	1215	20230726	35.88	2450	-32.61	20240311	1435	15.05	20240117	2450	-32.61	20240311	1215	35.88	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
134	20240503	120942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-25	5	-1.48	215182742	128862	91.19	1698	1698	1646	2185	1179	1684	1669.87	2.33	-12297	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	593	-10.12	3.65	12	0.36	-164.00	454.00	2480	20230426	-33.10	1215	20230726	36.54	2450	-32.29	20240311	1435	15.61	20240117	2450	-32.29	20240311	1215	36.54	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
135	20240503	110941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-28	5	-1.66	161385814	96409	68.23	1698	1698	1656	2185	1179	1684	1673.97	2.33	-10269	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	592	-10.10	3.65	12	0.27	-164.00	454.00	2480	20230426	-33.23	1215	20230726	36.30	2450	-32.41	20240311	1435	15.40	20240117	2450	-32.41	20240311	1215	36.30	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
136	20240503	100938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-9	5	-0.53	100228189	59705	42.25	1698	1698	1669	2185	1179	1684	1678.72	2.33	6918	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	599	-10.21	3.69	12	0.17	-164.00	454.00	2480	20230426	-32.46	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
137	20240503	090934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	2	2	0.12	17968000	10642	7.53	1698	1698	1685	2185	1179	1684	1688.40	2.33	4047	1708	1695	1677	1664	1646	1702	1671	36	501	100	1170	1	1	35745668	603	-10.28	3.71	12	0.03	-164.00	454.00	2480	20230426	-32.02	1215	20230726	38.77	2450	-31.18	20240311	1435	17.49	20240117	2450	-31.18	20240311	1215	38.77	20230726	2.03	N	303030	100	35 억	833914	N	N	N	N
138	20240502	160928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	25	2	1.51	236463662	141020	54.92	1659	1690	1659	2155	1162	1659	1676.81	2.17	52549	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	602	-10.27	3.71	12	0.39	-164.00	454.00	2640	20230425	-36.21	1215	20230726	38.60	2450	-31.27	20240311	1435	17.35	20240117	2450	-31.27	20240311	1215	38.60	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N
139	20240502	150935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	24	2	1.45	219689263	131058	51.04	1659	1690	1659	2155	1162	1659	1676.28	2.17	50294	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	602	-10.26	3.71	12	0.37	-164.00	454.00	2640	20230425	-36.25	1215	20230726	38.52	2450	-31.31	20240311	1435	17.28	20240117	2450	-31.31	20240311	1215	38.52	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N
140	20240502	140930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	24	2	1.45	208370470	124333	48.42	1659	1690	1659	2155	1162	1659	1675.91	2.17	45211	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	602	-10.26	3.71	12	0.35	-164.00	454.00	2640	20230425	-36.25	1215	20230726	38.52	2450	-31.31	20240311	1435	17.28	20240117	2450	-31.31	20240311	1215	38.52	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N
141	20240502	130925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	20	2	1.21	197919353	118102	45.99	1659	1690	1659	2155	1162	1659	1675.83	2.17	41788	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	600	-10.24	3.70	12	0.33	-164.00	454.00	2640	20230425	-36.40	1215	20230726	38.19	2450	-31.47	20240311	1435	17.00	20240117	2450	-31.47	20240311	1215	38.19	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N
142	20240502	120924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	16	2	0.96	139196223	83172	32.39	1659	1690	1659	2155	1162	1659	1673.59	2.17	11761	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	599	-10.21	3.69	12	0.23	-164.00	454.00	2640	20230425	-36.55	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N
143	20240502	110923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	9	2	0.54	116705141	69715	27.15	1659	1690	1659	2155	1162	1659	1674.03	2.17	3849	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	596	-10.17	3.67	12	0.20	-164.00	454.00	2640	20230425	-36.82	1215	20230726	37.28	2450	-31.92	20240311	1435	16.24	20240117	2450	-31.92	20240311	1215	37.28	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N
144	20240502	100921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	20	2	1.21	55085729	32742	12.75	1659	1690	1659	2155	1162	1659	1682.42	2.17	5785	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	600	-10.24	3.70	12	0.09	-164.00	454.00	2640	20230425	-36.40	1215	20230726	38.19	2450	-31.47	20240311	1435	17.00	20240117	2450	-31.47	20240311	1215	38.19	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N
145	20240502	090920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	10	2	0.60	4447605	2672	1.04	1659	1672	1659	2155	1162	1659	1664.52	2.17	-1568	1745	1701	1677	1633	1609	1690	1622	36	496	100	1160	1	1	35745668	597	-10.18	3.68	12	0.01	-164.00	454.00	2640	20230425	-36.78	1215	20230726	37.37	2450	-31.88	20240311	1435	16.31	20240117	2450	-31.88	20240311	1215	37.37	20230726	2.02	N	303030	100	35 억	776086	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History