KissMeData/446540/price/prices-20240501.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	20	2	0.37	1024593890	190213	51.79	5400	5460	5320	7030	3790	5410	5386.53	15.55	-32319	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1128	-1086.00	2.25	12	0.92	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
3	20240531	151341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	10	2	0.18	924739450	171797	46.78	5400	5460	5320	7030	3790	5410	5382.71	15.55	-30471	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1126	-1084.00	2.25	12	0.83	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
4	20240531	141339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-20	5	-0.37	618247450	115173	31.36	5400	5460	5320	7030	3790	5410	5367.91	15.55	-9577	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1120	-1078.00	2.23	12	0.55	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
5	20240531	131342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-40	5	-0.74	529392380	98635	26.86	5400	5460	5320	7030	3790	5410	5367.09	15.55	-2427	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1115	-1074.00	2.22	12	0.47	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
6	20240531	121343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-20	5	-0.37	449306260	83750	22.81	5400	5460	5320	7030	3790	5410	5364.74	15.55	5847	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1120	-1078.00	2.23	12	0.40	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
7	20240531	111340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-60	5	-1.11	373484830	69648	18.97	5400	5460	5320	7030	3790	5410	5362.32	15.55	1744	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1111	-1070.00	2.22	12	0.34	-5.00	2414.00	7950	20231109	-32.70	4145	20240205	29.07	6200	-13.71	20240319	4145	29.07	20240205	7950	-32.70	20231109	4145	29.07	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
8	20240531	101331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	0	3	0.00	248827090	46364	12.62	5400	5460	5330	7030	3790	5410	5366.62	15.55	423	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1124	-1082.00	2.24	12	0.22	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
9	20240531	091345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-20	5	-0.37	76519530	14248	3.88	5400	5460	5330	7030	3790	5410	5369.95	15.55	-1991	5836	5622	5366	5152	4896	5730	5260	104	1620	500	3780	10	1	20771000	1120	-1078.00	2.23	12	0.07	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.42	N	446540	500	103 억	3229461	N	N	0	N	N
10	20240530	161334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	200	2	3.84	1933918900	362342	126.09	5180	5580	5110	6770	3650	5210	5337.06	15.47	14617	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1124	-1082.00	2.24	12	1.74	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
11	20240530	151335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	200	2	3.84	1555690600	293196	102.03	5180	5430	5110	6770	3650	5210	5305.97	15.47	6580	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1124	-1082.00	2.24	12	1.41	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
12	20240530	141334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	130	2	2.50	1095692490	207923	72.36	5180	5430	5110	6770	3650	5210	5269.70	15.47	5216	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1109	-1068.00	2.21	12	1.00	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
13	20240530	131335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	130	2	2.50	703962910	134758	46.89	5180	5360	5110	6770	3650	5210	5223.90	15.47	8099	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1109	-1068.00	2.21	12	0.65	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
14	20240530	121332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	50	2	0.96	462550450	89173	31.03	5180	5280	5110	6770	3650	5210	5187.11	15.47	-998	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1093	-1052.00	2.18	12	0.43	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
15	20240530	111334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	40	2	0.77	366287330	70775	24.63	5180	5280	5110	6770	3650	5210	5175.38	15.47	-1620	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1090	-1050.00	2.17	12	0.34	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
16	20240530	101337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	20	2	0.38	297518290	57682	20.07	5180	5260	5110	6770	3650	5210	5157.91	15.47	3001	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1086	-1046.00	2.17	12	0.28	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
17	20240530	091336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-10	5	-0.19	51760850	10034	3.49	5180	5200	5150	6770	3650	5210	5158.55	15.47	4981	5490	5350	5220	5080	4950	5420	5150	104	1560	500	3640	10	1	20771000	1080	-1040.00	2.15	12	0.05	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.43	N	446540	500	103 억	3214037	N	N	389	N	N
18	20240529	161323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	100	2	1.96	1511904410	287351	245.39	5110	5360	5090	6640	3580	5110	5261.53	15.37	22448	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1082	-1042.00	2.16	12	1.38	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.56	N	446540	500	103 억	3192001	N	N	389	N	N
19	20240529	151325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	100	2	1.96	1485552670	282303	241.08	5110	5360	5090	6640	3580	5110	5262.26	15.37	20399	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1082	-1042.00	2.16	12	1.36	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.56	N	446540	500	103 억	3192001	N	N	0	N	N
20	20240529	141324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	170	2	3.33	1218635980	231594	197.78	5110	5360	5090	6640	3580	5110	5261.95	15.37	23096	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1097	-1056.00	2.19	12	1.11	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	2.56	N	446540	500	103 억	3192001	N	N	0	N	N
21	20240529	131326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	200	2	3.91	851867600	162538	138.80	5110	5340	5090	6640	3580	5110	5241.04	15.37	22412	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1103	-1062.00	2.20	12	0.78	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	2.56	N	446540	500	103 억	3192001	N	N	0	N	N
22	20240529	121325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	120	2	2.35	592632300	113448	96.88	5110	5300	5090	6640	3580	5110	5223.82	15.37	9719	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1086	-1046.00	2.17	12	0.55	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.56	N	446540	500	103 억	3192001	N	N	0	N	N
23	20240529	111325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	160	2	3.13	511712150	98021	83.71	5110	5300	5090	6640	3580	5110	5220.43	15.37	10768	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1095	-1054.00	2.18	12	0.47	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.56	N	446540	500	103 억	3192001	N	N	0	N	N
24	20240529	101315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	110	2	2.15	425673700	81541	69.63	5110	5300	5090	6640	3580	5110	5220.36	15.37	2771	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1084	-1044.00	2.16	12	0.39	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	2.56	N	446540	500	103 억	3192001	N	N	0	N	N
25	20240529	091320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	0	3	0.00	60296040	11823	10.10	5110	5180	5090	6640	3580	5110	5099.89	15.37	-3560	5236	5172	5126	5062	5016	5150	5040	104	1530	500	3570	10	1	20771000	1061	-1022.00	2.12	12	0.06	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	2.56	N	446540	500	103 억	3192001	N	N	0	N	N
26	20240528	161315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	0	3	0.00	594267000	115852	46.76	5190	5190	5080	6640	3580	5110	5129.69	15.36	1931	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1061	-1022.00	2.12	12	0.56	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
27	20240528	151317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	0	3	0.00	545782990	106369	42.94	5190	5190	5080	6640	3580	5110	5131.08	15.36	1439	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1061	-1022.00	2.12	12	0.51	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
28	20240528	141320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	40	2	0.78	464586900	90517	36.54	5190	5190	5080	6640	3580	5110	5132.65	15.36	-3991	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1070	-1030.00	2.13	12	0.44	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
29	20240528	131315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	20	2	0.39	411078230	80127	32.34	5190	5190	5080	6640	3580	5110	5130.39	15.36	-3333	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1066	-1026.00	2.13	12	0.39	-5.00	2414.00	7950	20231109	-35.47	4145	20240205	23.76	6200	-17.26	20240319	4145	23.76	20240205	7950	-35.47	20231109	4145	23.76	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
30	20240528	121316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	30	2	0.59	320504420	62475	25.22	5190	5190	5080	6640	3580	5110	5130.19	15.36	-2759	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1068	-1028.00	2.13	12	0.30	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
31	20240528	111300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	30	2	0.59	277102840	54018	21.80	5190	5190	5080	6640	3580	5110	5129.90	15.36	1954	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1068	-1028.00	2.13	12	0.26	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
32	20240528	101314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	20	2	0.39	150414410	29264	11.81	5190	5190	5110	6640	3580	5110	5140.13	15.36	-3933	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1066	-1026.00	2.13	12	0.14	-5.00	2414.00	7950	20231109	-35.47	4145	20240205	23.76	6200	-17.26	20240319	4145	23.76	20240205	7950	-35.47	20231109	4145	23.76	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
33	20240528	091318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	0	3	0.00	53706260	10431	4.21	5190	5190	5110	6640	3580	5110	5149.52	15.36	-2037	5266	5187	5081	5002	4896	5135	4950	104	1530	500	3570	10	1	20771000	1061	-1022.00	2.12	12	0.05	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	2.48	N	446540	500	103 억	3189503	N	N	0	N	N
34	20240527	161259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	30	2	0.59	1245800955	247328	91.52	5160	5160	4975	6600	3560	5080	5037.04	15.25	22359	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	10	1	20771000	1061	-1022.00	2.12	12	1.19	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
35	20240527	151318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	30	2	0.59	1218714535	242022	89.56	5160	5160	4975	6600	3560	5080	5035.55	15.25	21442	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	10	1	20771000	1061	-1022.00	2.12	12	1.17	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
36	20240527	141314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	-40	5	-0.79	1112167925	221046	81.80	5160	5160	4975	6600	3560	5080	5031.39	15.25	5782	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	10	1	20771000	1047	-1008.00	2.09	12	1.06	-5.00	2414.00	7950	20231109	-36.60	4145	20240205	21.59	6200	-18.71	20240319	4145	21.59	20240205	7950	-36.60	20231109	4145	21.59	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
37	20240527	131314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-60	5	-1.18	1035263875	205755	76.14	5160	5160	4975	6600	3560	5080	5031.54	15.25	443	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	10	1	20771000	1043	-1004.00	2.08	12	0.99	-5.00	2414.00	7950	20231109	-36.86	4145	20240205	21.11	6200	-19.03	20240319	4145	21.11	20240205	7950	-36.86	20231109	4145	21.11	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
38	20240527	121313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-80	5	-1.57	981557265	195043	72.17	5160	5160	4975	6600	3560	5080	5032.52	15.25	-5272	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	10	1	20771000	1039	-1000.00	2.07	12	0.94	-5.00	2414.00	7950	20231109	-37.11	4145	20240205	20.63	6200	-19.35	20240319	4145	20.63	20240205	7950	-37.11	20231109	4145	20.63	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
39	20240527	111313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4995	-85	5	-1.67	892402325	177198	65.57	5160	5160	4975	6600	3560	5080	5036.19	15.25	-1529	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	5	1	20771000	1038	-999.00	2.07	12	0.85	-5.00	2414.00	7950	20231109	-37.17	4145	20240205	20.51	6200	-19.44	20240319	4145	20.51	20240205	7950	-37.17	20231109	4145	20.51	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
40	20240527	101310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	-30	5	-0.59	494047360	97627	36.13	5160	5160	5030	6600	3560	5080	5060.56	15.25	17662	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	10	1	20771000	1049	-1010.00	2.09	12	0.47	-5.00	2414.00	7950	20231109	-36.48	4145	20240205	21.83	6200	-18.55	20240319	4145	21.83	20240205	7950	-36.48	20231109	4145	21.83	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
41	20240527	091314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-20	5	-0.39	123320650	24337	9.01	5160	5160	5040	6600	3560	5080	5067.21	15.25	-1521	5320	5200	5140	5020	4960	5170	4990	104	1520	500	3550	10	1	20771000	1051	-1012.00	2.10	12	0.12	-5.00	2414.00	7950	20231109	-36.35	4145	20240205	22.07	6200	-18.39	20240319	4145	22.07	20240205	7950	-36.35	20231109	4145	22.07	20240205	2.54	N	446540	500	103 억	3166901	N	N	0	N	N
42	20240524	161158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-170	5	-3.24	1379584890	269534	175.79	5200	5260	5080	6820	3680	5250	5118.41	15.35	-16373	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1055	-1016.00	2.10	12	1.30	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
43	20240524	151201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-160	5	-3.05	1289318230	251770	164.21	5200	5260	5080	6820	3680	5250	5121.02	15.35	-11428	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1057	-1018.00	2.11	12	1.21	-5.00	2414.00	7950	20231109	-35.97	4145	20240205	22.80	6200	-17.90	20240319	4145	22.80	20240205	7950	-35.97	20231109	4145	22.80	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
44	20240524	141207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-160	5	-3.05	1136853850	221842	144.69	5200	5260	5080	6820	3680	5250	5124.61	15.35	-5886	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1057	-1018.00	2.11	12	1.07	-5.00	2414.00	7950	20231109	-35.97	4145	20240205	22.80	6200	-17.90	20240319	4145	22.80	20240205	7950	-35.97	20231109	4145	22.80	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
45	20240524	131201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	-130	5	-2.48	719072440	139911	91.25	5200	5260	5100	6820	3680	5250	5139.50	15.35	-28528	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1063	-1024.00	2.12	12	0.67	-5.00	2414.00	7950	20231109	-35.60	4145	20240205	23.52	6200	-17.42	20240319	4145	23.52	20240205	7950	-35.60	20231109	4145	23.52	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
46	20240524	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	-120	5	-2.29	519433230	100925	65.82	5200	5260	5100	6820	3680	5250	5146.73	15.35	-17218	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1066	-1026.00	2.13	12	0.49	-5.00	2414.00	7950	20231109	-35.47	4145	20240205	23.76	6200	-17.26	20240319	4145	23.76	20240205	7950	-35.47	20231109	4145	23.76	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
47	20240524	111202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-100	5	-1.90	422631500	82088	53.54	5200	5260	5100	6820	3680	5250	5148.52	15.35	-18014	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1070	-1030.00	2.13	12	0.40	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
48	20240524	101209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	-90	5	-1.71	352288360	68472	44.66	5200	5260	5100	6820	3680	5250	5145.00	15.35	-16955	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1072	-1032.00	2.14	12	0.33	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
49	20240524	091202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	-80	5	-1.52	123676460	23846	15.55	5200	5260	5160	6820	3680	5250	5186.47	15.35	-15480	5443	5346	5263	5166	5083	5395	5215	104	1570	500	3670	10	1	20771000	1074	-1034.00	2.14	12	0.11	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	2.53	N	446540	500	103 억	3187347	N	N	96	N	N
50	20240523	161159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	70	2	1.35	802327110	152256	82.81	5210	5360	5180	6730	3630	5180	5269.66	15.19	32964	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1090	-1050.00	2.17	12	0.73	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	2.46	N	446540	500	103 억	3154500	N	N	96	N	N
51	20240523	151202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	70	2	1.35	771665780	146406	79.62	5210	5360	5180	6730	3630	5180	5270.73	15.19	32805	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1090	-1050.00	2.17	12	0.70	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	2.46	N	446540	500	103 억	3154500	N	N	97	N	N
52	20240523	141205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	90	2	1.74	663973080	125918	68.48	5210	5360	5180	6730	3630	5180	5273.06	15.19	25618	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1095	-1054.00	2.18	12	0.61	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.46	N	446540	500	103 억	3154500	N	N	97	N	N
53	20240523	131204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	80	2	1.54	610696080	115792	62.97	5210	5360	5180	6730	3630	5180	5274.08	15.19	24333	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1093	-1052.00	2.18	12	0.56	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	2.46	N	446540	500	103 억	3154500	N	N	97	N	N
54	20240523	121159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	150	2	2.90	484801920	91988	50.03	5210	5360	5180	6730	3630	5180	5270.27	15.19	24060	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1107	-1066.00	2.21	12	0.44	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	2.46	N	446540	500	103 억	3154500	N	N	97	N	N
55	20240523	111158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	90	2	1.74	318835450	60847	33.09	5210	5330	5180	6730	3630	5180	5239.95	15.19	12354	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1095	-1054.00	2.18	12	0.29	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.46	N	446540	500	103 억	3154500	N	N	97	N	N
56	20240523	101200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	70	2	1.35	219584320	42070	22.88	5210	5320	5180	6730	3630	5180	5219.50	15.19	5799	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1090	-1050.00	2.17	12	0.20	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	2.46	N	446540	500	103 억	3154500	N	N	97	N	N
57	20240523	091205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	10	2	0.19	78415300	15077	8.20	5210	5230	5180	6730	3630	5180	5200.99	15.19	-4592	5333	5256	5203	5126	5073	5230	5100	104	1550	500	3620	10	1	20771000	1078	-1038.00	2.15	12	0.07	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	2.46	N	446540	500	103 억	3154500	N	N	97	N	N
58	20240522	161149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-30	5	-0.58	946296360	181811	94.93	5230	5280	5150	6770	3650	5210	5205.02	15.25	-13316	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1076	-1036.00	2.15	12	0.88	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	2.43	N	446540	500	103 억	3167743	N	N	93	N	N
59	20240522	151158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-10	5	-0.19	759934200	145836	76.14	5230	5280	5150	6770	3650	5210	5210.88	15.25	-17309	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1080	-1040.00	2.15	12	0.70	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.43	N	446540	500	103 억	3167743	N	N	2	N	N
60	20240522	141157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	0	3	0.00	678305910	130164	67.96	5230	5280	5150	6770	3650	5210	5211.16	15.25	-15671	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1082	-1042.00	2.16	12	0.63	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.43	N	446540	500	103 억	3167743	N	N	2	N	N
61	20240522	131153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-10	5	-0.19	597384340	114654	59.86	5230	5280	5150	6770	3650	5210	5210.32	15.25	-15765	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1080	-1040.00	2.15	12	0.55	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.43	N	446540	500	103 억	3167743	N	N	2	N	N
62	20240522	121248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	0	3	0.00	483614530	92839	48.47	5230	5280	5150	6770	3650	5210	5209.17	15.25	-17311	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1082	-1042.00	2.16	12	0.45	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.43	N	446540	500	103 억	3167743	N	N	2	N	N
63	20240522	111203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	10	2	0.19	461871410	88671	46.30	5230	5280	5150	6770	3650	5210	5208.82	15.25	-16490	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1084	-1044.00	2.16	12	0.43	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	2.43	N	446540	500	103 억	3167743	N	N	2	N	N
64	20240522	101155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-30	5	-0.58	277172800	53186	27.77	5230	5280	5160	6770	3650	5210	5211.39	15.25	-10085	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1076	-1036.00	2.15	12	0.26	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	2.43	N	446540	500	103 억	3167743	N	N	2	N	N
65	20240522	091157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	40	2	0.77	48425660	9238	4.82	5230	5280	5220	6770	3650	5210	5242.01	15.25	411	5363	5286	5223	5146	5083	5255	5115	104	1560	500	3640	10	1	20771000	1090	-1050.00	2.17	12	0.04	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	2.43	N	446540	500	103 억	3167743	N	N	2	N	N
66	20240521	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	-10	5	-0.19	995249930	190877	106.81	5230	5300	5160	6780	3660	5220	5214.09	15.17	16501	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1082	-1042.00	2.16	12	0.92	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.44	N	446540	500	103 억	3150778	N	N	2	N	N
67	20240521	151152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	0	3	0.00	981978520	188330	105.38	5230	5300	5160	6780	3660	5220	5214.14	15.17	16786	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1084	-1044.00	2.16	12	0.91	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	2.44	N	446540	500	103 억	3150778	N	N	0	N	N
68	20240521	141152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	20	2	0.38	739191450	141713	79.30	5230	5300	5160	6780	3660	5220	5216.12	15.17	4055	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1088	-1048.00	2.17	12	0.68	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	2.44	N	446540	500	103 억	3150778	N	N	0	N	N
69	20240521	131150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	20	2	0.38	695790640	133408	74.65	5230	5300	5160	6780	3660	5220	5215.51	15.17	606	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1088	-1048.00	2.17	12	0.64	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	2.44	N	446540	500	103 억	3150778	N	N	0	N	N
70	20240521	121147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	10	2	0.19	611581230	117310	65.64	5230	5300	5160	6780	3660	5220	5213.38	15.17	-4647	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1086	-1046.00	2.17	12	0.56	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.44	N	446540	500	103 억	3150778	N	N	0	N	N
71	20240521	111148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	10	2	0.19	480681260	92088	51.53	5230	5300	5190	6780	3660	5220	5219.80	15.17	-4076	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1086	-1046.00	2.17	12	0.44	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.44	N	446540	500	103 억	3150778	N	N	0	N	N
72	20240521	101149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	30	2	0.57	278365170	53278	29.81	5230	5300	5190	6780	3660	5220	5224.77	15.17	-5796	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1090	-1050.00	2.17	12	0.26	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	2.44	N	446540	500	103 억	3150778	N	N	0	N	N
73	20240521	091144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	40	2	0.77	33589750	6378	3.57	5230	5300	5230	6780	3660	5220	5266.50	15.17	-1372	5486	5352	5286	5152	5086	5320	5120	104	1560	500	3650	10	1	20771000	1093	-1052.00	2.18	12	0.03	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	2.44	N	446540	500	103 억	3150778	N	N	0	N	N
74	20240517	161152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	-160	5	-2.93	1097946960	203141	73.30	5510	5580	5310	7110	3830	5470	5405.13	15.61	-51999	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1103	-1062.00	2.20	12	0.98	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
75	20240517	151155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	-130	5	-2.38	1018835950	188254	67.93	5510	5580	5310	7110	3830	5470	5412.03	15.61	-48258	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1109	-1068.00	2.21	12	0.91	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
76	20240517	141145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	-140	5	-2.56	904024370	166734	60.16	5510	5580	5310	7110	3830	5470	5421.96	15.61	-44812	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1107	-1066.00	2.21	12	0.80	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
77	20240517	131137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-120	5	-2.19	800273350	147261	53.14	5510	5580	5340	7110	3830	5470	5434.39	15.61	-36367	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1111	-1070.00	2.22	12	0.71	-5.00	2414.00	7950	20231109	-32.70	4145	20240205	29.07	6200	-13.71	20240319	4145	29.07	20240205	7950	-32.70	20231109	4145	29.07	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
78	20240517	121137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-110	5	-2.01	696769660	127962	46.17	5510	5580	5350	7110	3830	5470	5445.13	15.61	-34304	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1113	-1072.00	2.22	12	0.62	-5.00	2414.00	7950	20231109	-32.58	4145	20240205	29.31	6200	-13.55	20240319	4145	29.31	20240205	7950	-32.58	20231109	4145	29.31	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
79	20240517	111137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-70	5	-1.28	614809380	112702	40.67	5510	5580	5390	7110	3830	5470	5455.18	15.61	-32353	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1122	-1080.00	2.24	12	0.54	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
80	20240517	101130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	-50	5	-0.91	491126150	89807	32.41	5510	5580	5400	7110	3830	5470	5468.68	15.61	-26426	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1126	-1084.00	2.25	12	0.43	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
81	20240517	091138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	-20	5	-0.37	269197080	48952	17.66	5510	5580	5450	7110	3830	5470	5499.20	15.61	-21178	5716	5592	5456	5332	5196	5655	5395	104	1640	500	3820	10	1	20771000	1132	-1090.00	2.26	12	0.24	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	2.43	N	446540	500	103 억	3242267	N	N	0	N	N
82	20240516	161127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5470	170	2	3.21	1495913110	274820	133.53	5350	5580	5320	6890	3710	5300	5443.24	15.51	16338	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1136	-1094.00	2.27	12	1.32	-5.00	2414.00	7950	20231109	-31.19	4145	20240205	31.97	6200	-11.77	20240319	4145	31.97	20240205	7950	-31.19	20231109	4145	31.97	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
83	20240516	151125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	190	2	3.58	1347626420	247740	120.38	5350	5580	5320	6890	3710	5300	5439.68	15.51	12099	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1140	-1098.00	2.27	12	1.19	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
84	20240516	141133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5470	170	2	3.21	1251059850	230135	111.82	5350	5580	5320	6890	3710	5300	5436.20	15.51	15669	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1136	-1094.00	2.27	12	1.11	-5.00	2414.00	7950	20231109	-31.19	4145	20240205	31.97	6200	-11.77	20240319	4145	31.97	20240205	7950	-31.19	20231109	4145	31.97	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
85	20240516	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	160	2	3.02	1147600340	211270	102.65	5350	5580	5320	6890	3710	5300	5431.91	15.51	16503	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1134	-1092.00	2.26	12	1.02	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
86	20240516	121124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	190	2	3.58	993437940	183099	88.97	5350	5580	5320	6890	3710	5300	5425.69	15.51	11607	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1140	-1098.00	2.27	12	0.88	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
87	20240516	111123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	130	2	2.45	553485480	102886	49.99	5350	5460	5320	6890	3710	5300	5379.60	15.51	4860	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1128	-1086.00	2.25	12	0.50	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
88	20240516	101126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	70	2	1.32	343649470	64192	31.19	5350	5400	5320	6890	3710	5300	5353.46	15.51	7659	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1115	-1074.00	2.22	12	0.31	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
89	20240516	091127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	80	2	1.51	124841080	23306	11.32	5350	5400	5340	6890	3710	5300	5356.61	15.51	8258	5480	5390	5340	5250	5200	5365	5225	104	1590	500	3710	10	1	20771000	1117	-1076.00	2.23	12	0.11	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	2.53	N	446540	500	103 억	3220661	N	N	1	N	N
90	20240514	161140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5300	-10	5	-0.19	1076386860	202071	101.27	5400	5430	5290	6900	3720	5310	5326.78	15.61	-22012	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1101	-1060.00	2.20	12	0.97	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	2.61	N	446540	500	103 억	3242671	N	N	1	N	N
91	20240514	151142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	0	3	0.00	993586780	186440	93.44	5400	5430	5290	6900	3720	5310	5329.26	15.61	-18453	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1103	-1062.00	2.20	12	0.90	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	2.61	N	446540	500	103 억	3242671	N	N	0	N	N
92	20240514	141142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	10	2	0.19	799876040	149916	75.13	5400	5430	5300	6900	3720	5310	5335.49	15.61	-10813	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1105	-1064.00	2.20	12	0.72	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	2.61	N	446540	500	103 억	3242671	N	N	0	N	N
93	20240514	131143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	50	2	0.94	615647120	115354	57.81	5400	5430	5300	6900	3720	5310	5337.02	15.61	4093	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1113	-1072.00	2.22	12	0.56	-5.00	2414.00	7950	20231109	-32.58	4145	20240205	29.31	6200	-13.55	20240319	4145	29.31	20240205	7950	-32.58	20231109	4145	29.31	20240205	2.61	N	446540	500	103 억	3242671	N	N	0	N	N
94	20240514	121138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	30	2	0.56	575843370	107900	54.08	5400	5430	5300	6900	3720	5310	5336.82	15.61	5303	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1109	-1068.00	2.21	12	0.52	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.61	N	446540	500	103 억	3242671	N	N	0	N	N
95	20240514	111140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	80	2	1.51	467329210	87641	43.92	5400	5430	5300	6900	3720	5310	5332.31	15.61	490	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1120	-1078.00	2.23	12	0.42	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.61	N	446540	500	103 억	3242671	N	N	0	N	N
96	20240514	101137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	10	2	0.19	336855450	63340	31.74	5400	5400	5300	6900	3720	5310	5318.21	15.61	4448	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1105	-1064.00	2.20	12	0.30	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	2.61	N	446540	500	103 억	3242671	N	N	0	N	N
97	20240514	091139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	30	2	0.56	29910010	5570	2.79	5400	5400	5340	6900	3720	5310	5369.84	15.61	-2722	5490	5400	5350	5260	5210	5375	5235	104	1590	500	3710	10	1	20771000	1109	-1068.00	2.21	12	0.03	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.61	N	446540	500	103 억	3242671	N	N	0	N	N
98	20240513	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	-20	5	-0.38	1060712150	197980	38.35	5360	5440	5300	6920	3740	5330	5357.72	15.62	-1555	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1103	-1062.00	2.20	12	0.95	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
99	20240513	151139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	10	2	0.19	922038650	171933	33.31	5360	5440	5300	6920	3740	5330	5362.79	15.62	-3729	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1109	-1068.00	2.21	12	0.83	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
100	20240513	141139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	10	2	0.19	820516840	152934	29.63	5360	5440	5300	6920	3740	5330	5365.18	15.62	-6662	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1109	-1068.00	2.21	12	0.74	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
101	20240513	131133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	60	2	1.13	748587700	139511	27.02	5360	5440	5300	6920	3740	5330	5365.81	15.62	-4657	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1120	-1078.00	2.23	12	0.67	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
102	20240513	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	80	2	1.50	686786510	128069	24.81	5360	5440	5300	6920	3740	5330	5362.64	15.62	-4130	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1124	-1082.00	2.24	12	0.62	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
103	20240513	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	0	3	0.00	507555090	94761	18.36	5360	5440	5300	6920	3740	5330	5356.17	15.62	-242	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1107	-1066.00	2.21	12	0.46	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
104	20240513	101135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	50	2	0.94	323982450	60324	11.69	5360	5440	5330	6920	3740	5330	5370.74	15.62	-1264	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1117	-1076.00	2.23	12	0.29	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
105	20240513	091138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	90	2	1.69	70994680	13173	2.55	5360	5440	5350	6920	3740	5330	5389.64	15.62	-4911	5770	5550	5410	5190	5050	5480	5120	104	1590	500	3730	10	1	20771000	1126	-1084.00	2.25	12	0.06	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	2.58	N	446540	500	103 억	3244249	N	N	54	N	N
106	20240510	161103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	-170	5	-3.09	2749355820	509361	84.11	5590	5630	5270	7150	3850	5500	5397.70	15.43	40240	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1107	-1066.00	2.21	12	2.45	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	2.63	N	446540	500	103 억	3204227	N	N	54	N	N
107	20240510	151112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-150	5	-2.73	2552901820	472554	78.03	5590	5630	5270	7150	3850	5500	5402.34	15.43	21516	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1111	-1070.00	2.22	12	2.28	-5.00	2414.00	7950	20231109	-32.70	4145	20240205	29.07	6200	-13.71	20240319	4145	29.07	20240205	7950	-32.70	20231109	4145	29.07	20240205	2.63	N	446540	500	103 억	3204227	N	N	258	N	N
108	20240510	141115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-100	5	-1.82	2282882420	422229	69.72	5590	5630	5270	7150	3850	5500	5406.73	15.43	9101	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1122	-1080.00	2.24	12	2.03	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	2.63	N	446540	500	103 억	3204227	N	N	258	N	N
109	20240510	131104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	-60	5	-1.09	2080652070	384783	63.54	5590	5630	5270	7150	3850	5500	5407.32	15.43	2489	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1130	-1088.00	2.25	12	1.85	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	2.63	N	446540	500	103 억	3204227	N	N	258	N	N
110	20240510	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-130	5	-2.36	1962690650	362988	59.94	5590	5630	5270	7150	3850	5500	5407.02	15.43	-731	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1115	-1074.00	2.22	12	1.75	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	2.63	N	446540	500	103 억	3204227	N	N	258	N	N
111	20240510	111106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-140	5	-2.55	1845425340	341188	56.34	5590	5630	5270	7150	3850	5500	5408.81	15.43	-5400	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1113	-1072.00	2.22	12	1.64	-5.00	2414.00	7950	20231109	-32.58	4145	20240205	29.31	6200	-13.55	20240319	4145	29.31	20240205	7950	-32.58	20231109	4145	29.31	20240205	2.63	N	446540	500	103 억	3204227	N	N	258	N	N
112	20240510	101104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-110	5	-2.00	1055508860	192865	31.85	5590	5630	5370	7150	3850	5500	5472.78	15.43	-35572	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1120	-1078.00	2.23	12	0.93	-5.00	2414.00	7950	20231109	-32.20	4145	20240205	30.04	6200	-13.06	20240319	4145	30.04	20240205	7950	-32.20	20231109	4145	30.04	20240205	2.63	N	446540	500	103 억	3204227	N	N	258	N	N
113	20240510	091108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	90	2	1.64	205495390	36951	6.10	5590	5630	5500	7150	3850	5500	5561.39	15.43	-12850	5860	5680	5590	5410	5320	5635	5365	104	1650	500	3850	10	1	20771000	1161	-1118.00	2.32	12	0.18	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	2.63	N	446540	500	103 억	3204227	N	N	258	N	N
114	20240509	161128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5500	-160	5	-2.83	3349101120	596244	91.53	5670	5770	5500	7350	3970	5660	5617.18	15.23	39641	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1142	-1100.00	2.28	12	2.87	-5.00	2414.00	7950	20231109	-30.82	4145	20240205	32.69	6200	-11.29	20240319	4145	32.69	20240205	7950	-30.82	20231109	4145	32.69	20240205	1.96	N	446540	500	103 억	3162985	N	N	258	N	N
115	20240509	151123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-110	5	-1.94	3208154600	570636	87.60	5670	5770	5510	7350	3970	5660	5622.07	15.23	34383	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1153	-1110.00	2.30	12	2.75	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.96	N	446540	500	103 억	3162985	N	N	1	N	N
116	20240509	140957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5560	-100	5	-1.77	2743889160	486768	74.72	5670	5770	5550	7350	3970	5660	5636.95	15.23	37004	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1155	-1112.00	2.30	12	2.34	-5.00	2414.00	7950	20231109	-30.06	4145	20240205	34.14	6200	-10.32	20240319	4145	34.14	20240205	7950	-30.06	20231109	4145	34.14	20240205	1.96	N	446540	500	103 억	3162985	N	N	1	N	N
117	20240509	131107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	-80	5	-1.41	2343072210	414641	63.65	5670	5770	5550	7350	3970	5660	5650.85	15.23	25895	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1159	-1116.00	2.31	12	2.00	-5.00	2414.00	7950	20231109	-29.81	4145	20240205	34.62	6200	-10.00	20240319	4145	34.62	20240205	7950	-29.81	20231109	4145	34.62	20240205	1.96	N	446540	500	103 억	3162985	N	N	1	N	N
118	20240509	121102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	-80	5	-1.41	1908399560	336895	51.72	5670	5770	5550	7350	3970	5660	5664.67	15.23	-10864	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1159	-1116.00	2.31	12	1.62	-5.00	2414.00	7950	20231109	-29.81	4145	20240205	34.62	6200	-10.00	20240319	4145	34.62	20240205	7950	-29.81	20231109	4145	34.62	20240205	1.96	N	446540	500	103 억	3162985	N	N	1	N	N
119	20240509	111047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	-70	5	-1.24	1672081700	294581	45.22	5670	5770	5550	7350	3970	5660	5676.14	15.23	-20544	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1161	-1118.00	2.32	12	1.42	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	1.96	N	446540	500	103 억	3162985	N	N	1	N	N
120	20240509	101051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5710	50	2	0.88	1039159260	182076	27.95	5670	5770	5640	7350	3970	5660	5707.28	15.23	-8939	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1186	-1142.00	2.37	12	0.88	-5.00	2414.00	7950	20231109	-28.18	4145	20240205	37.76	6200	-7.90	20240319	4145	37.76	20240205	7950	-28.18	20231109	4145	37.76	20240205	1.96	N	446540	500	103 억	3162985	N	N	1	N	N
121	20240509	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5740	80	2	1.41	285519610	49823	7.65	5670	5770	5670	7350	3970	5660	5730.68	15.23	-7433	5906	5782	5696	5572	5486	5845	5635	104	1690	500	3960	10	1	20771000	1192	-1148.00	2.38	12	0.24	-5.00	2414.00	7950	20231109	-27.80	4145	20240205	38.48	6200	-7.42	20240319	4145	38.48	20240205	7950	-27.80	20231109	4145	38.48	20240205	1.96	N	446540	500	103 억	3162985	N	N	1	N	N
122	20240508	161041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	-50	5	-0.88	3684613590	647059	14.06	5640	5820	5610	7420	4000	5710	5694.47	15.16	14555	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1176	-1132.00	2.34	12	3.12	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	1.77	N	446540	500	103 억	3148084	N	N	1	N	N
123	20240508	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5720	10	2	0.18	3475101310	610135	13.26	5640	5820	5610	7420	4000	5710	5695.60	15.16	8277	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1188	-1144.00	2.37	12	2.94	-5.00	2414.00	7950	20231109	-28.05	4145	20240205	38.00	6200	-7.74	20240319	4145	38.00	20240205	7950	-28.05	20231109	4145	38.00	20240205	1.77	N	446540	500	103 억	3148084	N	N	85	N	N
124	20240508	141039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	-50	5	-0.88	3064844190	537894	11.69	5640	5820	5610	7420	4000	5710	5697.84	15.16	11292	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1176	-1132.00	2.34	12	2.59	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	1.77	N	446540	500	103 억	3148084	N	N	85	N	N
125	20240508	131037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	-80	5	-1.40	2829695660	496164	10.78	5640	5820	5610	7420	4000	5710	5703.13	15.16	5627	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1169	-1126.00	2.33	12	2.39	-5.00	2414.00	7950	20231109	-29.18	4145	20240205	35.83	6200	-9.19	20240319	4145	35.83	20240205	7950	-29.18	20231109	4145	35.83	20240205	1.77	N	446540	500	103 억	3148084	N	N	85	N	N
126	20240508	121035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5670	-40	5	-0.70	2527920090	442599	9.62	5640	5820	5610	7420	4000	5710	5711.54	15.16	14860	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1178	-1134.00	2.35	12	2.13	-5.00	2414.00	7950	20231109	-28.68	4145	20240205	36.79	6200	-8.55	20240319	4145	36.79	20240205	7950	-28.68	20231109	4145	36.79	20240205	1.77	N	446540	500	103 억	3148084	N	N	85	N	N
127	20240508	111116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	-10	5	-0.18	2396480390	419403	9.11	5640	5820	5610	7420	4000	5710	5714.04	15.16	14632	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1184	-1140.00	2.36	12	2.02	-5.00	2414.00	7950	20231109	-28.30	4145	20240205	37.52	6200	-8.06	20240319	4145	37.52	20240205	7950	-28.30	20231109	4145	37.52	20240205	1.77	N	446540	500	103 억	3148084	N	N	85	N	N
128	20240508	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5710	0	3	0.00	2039034990	356449	7.74	5640	5820	5610	7420	4000	5710	5720.44	15.16	85	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1186	-1142.00	2.37	12	1.72	-5.00	2414.00	7950	20231109	-28.18	4145	20240205	37.76	6200	-7.90	20240319	4145	37.76	20240205	7950	-28.18	20231109	4145	37.76	20240205	1.77	N	446540	500	103 억	3148084	N	N	85	N	N
129	20240508	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	-70	5	-1.23	637499590	112934	2.45	5640	5700	5610	7420	4000	5710	5644.31	15.16	-5584	6330	6020	5770	5460	5210	6175	5615	104	1710	500	3990	10	1	20771000	1171	-1128.00	2.34	12	0.54	-5.00	2414.00	7950	20231109	-29.06	4145	20240205	36.07	6200	-9.03	20240319	4145	36.07	20240205	7950	-29.06	20231109	4145	36.07	20240205	1.77	N	446540	500	103 억	3148084	N	N	85	N	N
130	20240503	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	30	2	0.56	11898472850	2081760	538.13	5550	5890	5430	7020	3780	5400	5716.62	15.41	-32650	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1128	-1086.00	2.25	12	10.02	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	1.66	N	446540	500	103 억	3200574	N	N	1	N	N
131	20240503	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	90	2	1.67	11636070950	2033564	525.67	5550	5890	5440	7020	3780	5400	5722.01	15.41	-31645	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1140	-1098.00	2.27	12	9.79	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	1.66	N	446540	500	103 억	3200574	N	N	0	N	N
132	20240503	141115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5540	140	2	2.59	11323545950	1976747	510.98	5550	5890	5440	7020	3780	5400	5728.37	15.41	-19061	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1151	-1108.00	2.29	12	9.52	-5.00	2414.00	7950	20231109	-30.31	4145	20240205	33.66	6200	-10.65	20240319	4145	33.66	20240205	7950	-30.31	20231109	4145	33.66	20240205	1.66	N	446540	500	103 억	3200574	N	N	0	N	N
133	20240503	131112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5520	120	2	2.22	11108521940	1937773	500.91	5550	5890	5440	7020	3780	5400	5732.62	15.41	-14872	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1147	-1104.00	2.29	12	9.33	-5.00	2414.00	7950	20231109	-30.57	4145	20240205	33.17	6200	-10.97	20240319	4145	33.17	20240205	7950	-30.57	20231109	4145	33.17	20240205	1.66	N	446540	500	103 억	3200574	N	N	0	N	N
134	20240503	121110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	130	2	2.41	10836844760	1888618	488.20	5550	5890	5440	7020	3780	5400	5737.98	15.41	-14652	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1149	-1106.00	2.29	12	9.09	-5.00	2414.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	1.66	N	446540	500	103 억	3200574	N	N	0	N	N
135	20240503	111109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	260	2	4.81	9546374130	1655279	427.88	5550	5890	5490	7020	3780	5400	5767.23	15.41	-64277	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1176	-1132.00	2.34	12	7.97	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	1.66	N	446540	500	103 억	3200574	N	N	0	N	N
136	20240503	101104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5790	390	2	7.22	5547991970	963368	249.03	5550	5890	5490	7020	3780	5400	5758.95	15.41	27898	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1203	-1158.00	2.40	12	4.64	-5.00	2414.00	7950	20231109	-27.17	4145	20240205	39.69	6200	-6.61	20240319	4145	39.69	20240205	7950	-27.17	20231109	4145	39.69	20240205	1.66	N	446540	500	103 억	3200574	N	N	0	N	N
137	20240503	091101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	110	2	2.04	431489920	77630	20.07	5550	5650	5490	7020	3780	5400	5558.29	15.41	-1538	5626	5512	5416	5302	5206	5570	5360	104	1620	500	3780	10	1	20771000	1144	-1102.00	2.28	12	0.37	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	1.66	N	446540	500	103 억	3200574	N	N	0	N	N
138	20240502	161054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	0	3	0.00	2091437730	384030	66.77	5390	5530	5320	7020	3780	5400	5446.20	15.79	-73512	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1122	-1080.00	2.24	12	1.85	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N
139	20240502	151059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	50	2	0.93	1957429100	359263	62.46	5390	5530	5320	7020	3780	5400	5448.46	15.79	-73602	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1132	-1090.00	2.26	12	1.73	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N
140	20240502	141056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5470	70	2	1.30	1793142390	329088	57.22	5390	5530	5320	7020	3780	5400	5448.82	15.79	-63896	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1136	-1094.00	2.27	12	1.58	-5.00	2414.00	7950	20231109	-31.19	4145	20240205	31.97	6200	-11.77	20240319	4145	31.97	20240205	7950	-31.19	20231109	4145	31.97	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N
141	20240502	131050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	80	2	1.48	1566884070	287883	50.05	5390	5530	5320	7020	3780	5400	5442.78	15.79	-78648	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1138	-1096.00	2.27	12	1.39	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N
142	20240502	121049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	50	2	0.93	1457558330	267884	46.58	5390	5530	5320	7020	3780	5400	5441.01	15.79	-82774	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1132	-1090.00	2.26	12	1.29	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N
143	20240502	111047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	60	2	1.11	1357663510	249553	43.39	5390	5530	5320	7020	3780	5400	5440.38	15.79	-78801	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1134	-1092.00	2.26	12	1.20	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N
144	20240502	101046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	60	2	1.11	382701810	71237	12.39	5390	5470	5320	7020	3780	5400	5372.23	15.79	-14723	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1134	-1092.00	2.26	12	0.34	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N
145	20240502	091045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	-60	5	-1.11	106388460	19861	3.45	5390	5390	5320	7020	3780	5400	5356.65	15.79	3024	5746	5572	5396	5222	5046	5660	5310	104	1620	500	3780	10	1	20771000	1109	-1068.00	2.21	12	0.10	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	1.62	N	446540	500	103 억	3279243	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History