KissMeData/032580/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	14	2	0.90	974242939	622152	43.79	1550	1582	1550	2025	1092	1559	1565.88	31.74	-3587	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	521	49.16	1.04	12	1.88	32.00	1510.00	2605	20230908	-39.62	1244	20230524	26.45	1965	-19.95	20240408	1448	8.63	20240201	2605	-39.62	20230908	1262	24.64	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
3	20240531	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	7	2	0.45	819419378	523167	36.82	1550	1582	1550	2025	1092	1559	1566.27	31.74	4558	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	519	48.94	1.04	12	1.58	32.00	1510.00	2605	20230908	-39.88	1244	20230524	25.88	1965	-20.31	20240408	1448	8.15	20240201	2605	-39.88	20230908	1262	24.09	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
4	20240531	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	10	2	0.64	651612063	415914	29.27	1550	1582	1550	2025	1092	1559	1566.70	31.74	7208	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	520	49.03	1.04	12	1.26	32.00	1510.00	2605	20230908	-39.77	1244	20230524	26.13	1965	-20.15	20240408	1448	8.36	20240201	2605	-39.77	20230908	1262	24.33	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
5	20240531	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	9	2	0.58	618130951	394545	27.77	1550	1582	1550	2025	1092	1559	1566.69	31.74	6410	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	520	49.00	1.04	12	1.19	32.00	1510.00	2605	20230908	-39.81	1244	20230524	26.05	1965	-20.20	20240408	1448	8.29	20240201	2605	-39.81	20230908	1262	24.25	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
6	20240531	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	8	2	0.51	559424154	357062	25.13	1550	1582	1550	2025	1092	1559	1566.74	31.74	7700	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	519	48.97	1.04	12	1.08	32.00	1510.00	2605	20230908	-39.85	1244	20230524	25.96	1965	-20.25	20240408	1448	8.22	20240201	2605	-39.85	20230908	1262	24.17	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
7	20240531	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	11	2	0.71	465077504	296775	20.89	1550	1582	1550	2025	1092	1559	1567.10	31.74	4098	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	520	49.06	1.04	12	0.90	32.00	1510.00	2605	20230908	-39.73	1244	20230524	26.21	1965	-20.10	20240408	1448	8.43	20240201	2605	-39.73	20230908	1262	24.41	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
8	20240531	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	16	2	1.03	345750880	220622	15.53	1550	1582	1550	2025	1092	1559	1567.16	31.74	242	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	522	49.22	1.04	12	0.67	32.00	1510.00	2605	20230908	-39.54	1244	20230524	26.61	1965	-19.85	20240408	1448	8.77	20240201	2605	-39.54	20230908	1262	24.80	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
9	20240531	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	4	2	0.26	49691939	32007	2.25	1550	1563	1550	2025	1092	1559	1552.53	31.74	2700	1661	1609	1584	1532	1507	1597	1520	166	466	500	990	1	1	33132064	518	48.84	1.04	12	0.10	32.00	1510.00	2605	20230908	-40.00	1244	20230524	25.64	1965	-20.46	20240408	1448	7.94	20240201	2605	-40.00	20230908	1262	23.85	20230817	6.33	N	032580	500	165 억	10515852	N	N	N	N
10	20240530	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-83	5	-5.05	2220788496	1402334	67.35	1621	1636	1559	2130	1150	1642	1583.70	32.24	-181638	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	517	48.72	1.03	12	4.23	32.00	1510.00	2605	20230908	-40.15	1244	20230524	25.32	1965	-20.66	20240408	1448	7.67	20240201	2605	-40.15	20230908	1262	23.53	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
11	20240530	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-79	5	-4.81	2022559567	1275278	61.24	1621	1636	1561	2130	1150	1642	1585.98	32.24	-182795	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	518	48.84	1.04	12	3.85	32.00	1510.00	2605	20230908	-40.00	1244	20230524	25.64	1965	-20.46	20240408	1448	7.94	20240201	2605	-40.00	20230908	1262	23.85	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
12	20240530	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-73	5	-4.45	1845440379	1162024	55.81	1621	1636	1561	2130	1150	1642	1588.13	32.24	-177410	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	520	49.03	1.04	12	3.51	32.00	1510.00	2605	20230908	-39.77	1244	20230524	26.13	1965	-20.15	20240408	1448	8.36	20240201	2605	-39.77	20230908	1262	24.33	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
13	20240530	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-61	5	-3.71	1573419772	988760	47.48	1621	1636	1571	2130	1150	1642	1591.31	32.24	-87270	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	524	49.41	1.05	12	2.98	32.00	1510.00	2605	20230908	-39.31	1244	20230524	27.09	1965	-19.54	20240408	1448	9.19	20240201	2605	-39.31	20230908	1262	25.28	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
14	20240530	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	-60	5	-3.65	1448195029	909328	43.67	1621	1636	1571	2130	1150	1642	1592.60	32.24	-73763	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	524	49.44	1.05	12	2.74	32.00	1510.00	2605	20230908	-39.27	1244	20230524	27.17	1965	-19.49	20240408	1448	9.25	20240201	2605	-39.27	20230908	1262	25.36	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
15	20240530	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-57	5	-3.47	1270305090	796607	38.26	1621	1636	1571	2130	1150	1642	1594.64	32.24	-57674	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	525	49.53	1.05	12	2.40	32.00	1510.00	2605	20230908	-39.16	1244	20230524	27.41	1965	-19.34	20240408	1448	9.46	20240201	2605	-39.16	20230908	1262	25.59	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
16	20240530	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-64	5	-3.90	1059011052	663187	31.85	1621	1636	1571	2130	1150	1642	1596.85	32.24	-44106	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	523	49.31	1.05	12	2.00	32.00	1510.00	2605	20230908	-39.42	1244	20230524	26.85	1965	-19.69	20240408	1448	8.98	20240201	2605	-39.42	20230908	1262	25.04	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
17	20240530	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-42	5	-2.56	255942770	159497	7.66	1621	1636	1579	2130	1150	1642	1604.69	32.24	-3585	1722	1681	1652	1611	1582	1667	1597	166	488	500	1050	1	1	33132064	530	50.00	1.06	12	0.48	32.00	1510.00	2605	20230908	-38.58	1244	20230524	28.62	1965	-18.58	20240408	1448	10.50	20240201	2605	-38.58	20230908	1262	26.78	20230817	7.16	N	032580	500	165 억	10680542	N	N	N	N
18	20240529	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-68	5	-3.98	3323426766	2009976	24.50	1681	1693	1623	2220	1197	1710	1653.36	32.03	64741	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	544	51.31	1.09	12	6.07	32.00	1510.00	2605	20230908	-36.97	1244	20230524	31.99	1965	-16.44	20240408	1448	13.40	20240201	2605	-36.97	20230908	1262	30.11	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
19	20240529	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-67	5	-3.92	2858547075	1728426	21.07	1681	1693	1623	2220	1197	1710	1653.68	32.03	7803	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	544	51.34	1.09	12	5.22	32.00	1510.00	2605	20230908	-36.93	1244	20230524	32.07	1965	-16.39	20240408	1448	13.47	20240201	2605	-36.93	20230908	1262	30.19	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
20	20240529	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	-72	5	-4.21	2411427975	1454628	17.73	1681	1693	1637	2220	1197	1710	1657.58	32.03	-20524	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	543	51.19	1.08	12	4.39	32.00	1510.00	2605	20230908	-37.12	1244	20230524	31.67	1965	-16.64	20240408	1448	13.12	20240201	2605	-37.12	20230908	1262	29.79	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
21	20240529	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-54	5	-3.16	1898928967	1142729	13.93	1681	1693	1650	2220	1197	1710	1661.53	32.03	-11128	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	549	51.75	1.10	12	3.45	32.00	1510.00	2605	20230908	-36.43	1244	20230524	33.12	1965	-15.73	20240408	1448	14.36	20240201	2605	-36.43	20230908	1262	31.22	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
22	20240529	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	-48	5	-2.81	1797233785	1081277	13.18	1681	1693	1650	2220	1197	1710	1661.91	32.03	3051	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	551	51.94	1.10	12	3.26	32.00	1510.00	2605	20230908	-36.20	1244	20230524	33.60	1965	-15.42	20240408	1448	14.78	20240201	2605	-36.20	20230908	1262	31.70	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
23	20240529	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	-48	5	-2.81	1504017688	904077	11.02	1681	1693	1651	2220	1197	1710	1663.33	32.03	14277	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	551	51.94	1.10	12	2.73	32.00	1510.00	2605	20230908	-36.20	1244	20230524	33.60	1965	-15.42	20240408	1448	14.78	20240201	2605	-36.20	20230908	1262	31.70	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
24	20240529	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-43	5	-2.51	1085750556	651632	7.94	1681	1693	1653	2220	1197	1710	1665.85	32.03	-15865	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	552	52.09	1.10	12	1.97	32.00	1510.00	2605	20230908	-36.01	1244	20230524	34.00	1965	-15.17	20240408	1448	15.12	20240201	2605	-36.01	20230908	1262	32.09	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
25	20240529	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-45	5	-2.63	374375380	224289	2.73	1681	1693	1653	2220	1197	1710	1668.21	32.03	-1710	1916	1812	1731	1627	1546	1772	1587	166	510	500	1090	1	1	33132064	552	52.03	1.10	12	0.68	32.00	1510.00	2605	20230908	-36.08	1244	20230524	33.84	1965	-15.27	20240408	1448	14.99	20240201	2605	-36.08	20230908	1262	31.93	20230817	6.09	N	032580	500	165 억	10611712	N	N	N	N
26	20240528	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-76	5	-4.26	14207925278	8081767	28.84	1760	1835	1650	2320	1251	1786	1757.99	30.35	573898	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	567	53.44	1.13	12	24.39	32.00	1510.00	2605	20230908	-34.36	1233	20230519	38.69	1965	-12.98	20240408	1448	18.09	20240201	2605	-34.36	20230908	1262	35.50	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
27	20240528	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-100	5	-5.60	13580031456	7711729	27.52	1760	1835	1650	2320	1251	1786	1760.78	30.35	507868	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	559	52.69	1.12	12	23.28	32.00	1510.00	2605	20230908	-35.28	1233	20230519	36.74	1965	-14.20	20240408	1448	16.44	20240201	2605	-35.28	20230908	1262	33.60	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
28	20240528	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	-70	5	-3.92	12379501593	7003374	24.99	1760	1835	1694	2320	1251	1786	1767.50	30.35	385952	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	569	53.62	1.14	12	21.14	32.00	1510.00	2605	20230908	-34.13	1233	20230519	39.17	1965	-12.67	20240408	1448	18.51	20240201	2605	-34.13	20230908	1262	35.97	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
29	20240528	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	-79	5	-4.42	11705436933	6610181	23.59	1760	1835	1694	2320	1251	1786	1770.69	30.35	305453	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	566	53.34	1.13	12	19.95	32.00	1510.00	2605	20230908	-34.47	1233	20230519	38.44	1965	-13.13	20240408	1448	17.89	20240201	2605	-34.47	20230908	1262	35.26	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
30	20240528	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	-55	5	-3.08	10850898375	6110743	21.81	1760	1835	1718	2320	1251	1786	1775.62	30.35	236887	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	574	54.09	1.15	12	18.44	32.00	1510.00	2605	20230908	-33.55	1233	20230519	40.39	1965	-11.91	20240408	1448	19.54	20240201	2605	-33.55	20230908	1262	37.16	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
31	20240528	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	-44	5	-2.46	9926569121	5575855	19.90	1760	1835	1733	2320	1251	1786	1780.22	30.35	141679	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	577	54.44	1.15	12	16.83	32.00	1510.00	2605	20230908	-33.13	1233	20230519	41.28	1965	-11.35	20240408	1448	20.30	20240201	2605	-33.13	20230908	1262	38.03	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
32	20240528	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-16	5	-0.90	8566341352	4799611	17.13	1760	1835	1733	2320	1251	1786	1784.79	30.35	54920	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	586	55.31	1.17	12	14.49	32.00	1510.00	2605	20230908	-32.05	1233	20230519	43.55	1965	-9.92	20240408	1448	22.24	20240201	2605	-32.05	20230908	1262	40.25	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
33	20240528	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1735	-51	5	-2.86	1136951881	647523	2.31	1760	1771	1733	2320	1251	1786	1753.08	30.35	35708	2092	1938	1721	1567	1350	2016	1645	166	534	500	1140	1	1	33132064	575	54.22	1.15	12	1.95	32.00	1510.00	2605	20230908	-33.40	1233	20230519	40.71	1965	-11.70	20240408	1448	19.82	20240201	2605	-33.40	20230908	1262	37.48	20230817	6.19	N	032580	500	165 억	10057092	N	N	N	N
34	20240527	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	280	2	18.59	48616456486	27416605	7207.12	1515	1875	1504	1957	1055	1506	1773.19	30.39	-12412	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	592	55.81	1.18	12	82.75	32.00	1510.00	2605	20230908	-31.44	1210	20230518	47.60	1965	-9.11	20240408	1448	23.34	20240201	2605	-31.44	20230908	1262	41.52	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
35	20240527	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	220	2	14.61	42754285910	24090432	6332.75	1515	1875	1504	1957	1055	1506	1774.74	30.39	-26710	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	572	53.94	1.14	12	72.71	32.00	1510.00	2605	20230908	-33.74	1210	20230518	42.64	1965	-12.16	20240408	1448	19.20	20240201	2605	-33.74	20230908	1262	36.77	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
36	20240527	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	206	2	13.68	12083046798	6986985	1836.70	1515	1804	1504	1957	1055	1506	1729.36	30.39	-12553	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	567	53.50	1.13	12	21.09	32.00	1510.00	2605	20230908	-34.28	1210	20230518	41.49	1965	-12.88	20240408	1448	18.23	20240201	2605	-34.28	20230908	1262	35.66	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
37	20240527	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	2	2	0.13	120128065	79579	20.92	1515	1525	1504	1957	1055	1506	1509.54	30.39	-5796	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	500	47.12	1.00	12	0.24	32.00	1510.00	2605	20230908	-42.11	1210	20230518	24.63	1965	-23.26	20240408	1448	4.14	20240201	2605	-42.11	20230908	1262	19.49	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
38	20240527	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	0	3	0.00	114696037	75971	19.97	1515	1525	1504	1957	1055	1506	1509.73	30.39	-6595	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	499	47.06	1.00	12	0.23	32.00	1510.00	2605	20230908	-42.19	1210	20230518	24.46	1965	-23.36	20240408	1448	4.01	20240201	2605	-42.19	20230908	1262	19.33	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
39	20240527	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	3	2	0.20	80687934	53392	14.04	1515	1525	1506	1957	1055	1506	1511.24	30.39	-1617	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	500	47.16	1.00	12	0.16	32.00	1510.00	2605	20230908	-42.07	1210	20230518	24.71	1965	-23.21	20240408	1448	4.21	20240201	2605	-42.07	20230908	1262	19.57	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
40	20240527	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	7	2	0.46	62814539	41554	10.92	1515	1525	1506	1957	1055	1506	1511.64	30.39	1658	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	501	47.28	1.00	12	0.13	32.00	1510.00	2605	20230908	-41.92	1210	20230518	25.04	1965	-23.00	20240408	1448	4.49	20240201	2605	-41.92	20230908	1262	19.89	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
41	20240527	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	11	2	0.73	8480284	5589	1.47	1515	1525	1515	1957	1055	1506	1517.32	30.39	24	1568	1536	1518	1486	1468	1528	1478	166	451	500	960	1	1	33132064	503	47.41	1.00	12	0.02	32.00	1510.00	2605	20230908	-41.77	1210	20230518	25.37	1965	-22.80	20240408	1448	4.77	20240201	2605	-41.77	20230908	1262	20.21	20230817	6.22	N	032580	500	165 억	10068945	N	N	N	N
42	20240524	160354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-35	5	-2.27	559490260	370726	153.51	1526	1550	1500	2000	1079	1541	1509.18	30.43	-14039	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	499	47.06	1.00	12	1.12	32.00	1510.00	2605	20230908	-42.19	1169	20230517	28.83	1965	-23.36	20240408	1448	4.01	20240201	2605	-42.19	20230908	1244	21.06	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
43	20240524	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-35	5	-2.27	520365121	344738	142.75	1526	1550	1500	2000	1079	1541	1509.45	30.43	-13718	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	499	47.06	1.00	12	1.04	32.00	1510.00	2605	20230908	-42.19	1169	20230517	28.83	1965	-23.36	20240408	1448	4.01	20240201	2605	-42.19	20230908	1244	21.06	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
44	20240524	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-31	5	-2.01	452826348	299901	124.18	1526	1550	1500	2000	1079	1541	1509.92	30.43	-15352	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	500	47.19	1.00	12	0.91	32.00	1510.00	2605	20230908	-42.03	1169	20230517	29.17	1965	-23.16	20240408	1448	4.28	20240201	2605	-42.03	20230908	1244	21.38	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
45	20240524	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-31	5	-2.01	425220536	281609	116.61	1526	1550	1500	2000	1079	1541	1509.97	30.43	-16628	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	500	47.19	1.00	12	0.85	32.00	1510.00	2605	20230908	-42.03	1169	20230517	29.17	1965	-23.16	20240408	1448	4.28	20240201	2605	-42.03	20230908	1244	21.38	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
46	20240524	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	-32	5	-2.08	400063479	264919	109.70	1526	1550	1500	2000	1079	1541	1510.13	30.43	-18058	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	500	47.16	1.00	12	0.80	32.00	1510.00	2605	20230908	-42.07	1169	20230517	29.08	1965	-23.21	20240408	1448	4.21	20240201	2605	-42.07	20230908	1244	21.30	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
47	20240524	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-29	5	-1.88	332123976	219857	91.04	1526	1550	1500	2000	1079	1541	1510.64	30.43	-20188	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	501	47.25	1.00	12	0.66	32.00	1510.00	2605	20230908	-41.96	1169	20230517	29.34	1965	-23.05	20240408	1448	4.42	20240201	2605	-41.96	20230908	1244	21.54	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
48	20240524	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-27	5	-1.75	276606457	183204	75.86	1526	1550	1500	2000	1079	1541	1509.83	30.43	-12914	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	502	47.31	1.00	12	0.55	32.00	1510.00	2605	20230908	-41.88	1169	20230517	29.51	1965	-22.95	20240408	1448	4.56	20240201	2605	-41.88	20230908	1244	21.70	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
49	20240524	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-13	5	-0.84	19433225	12745	5.28	1526	1534	1520	2000	1079	1541	1524.77	30.43	-2678	1584	1562	1548	1526	1512	1555	1519	166	459	500	980	1	1	33132064	506	47.75	1.01	12	0.04	32.00	1510.00	2605	20230908	-41.34	1169	20230517	30.71	1965	-22.24	20240408	1448	5.52	20240201	2605	-41.34	20230908	1244	22.83	20230524	6.24	N	032580	500	165 억	10083709	N	N	N	N
50	20240523	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	-19	5	-1.22	349312957	226001	93.41	1556	1570	1534	2025	1092	1560	1545.67	30.42	4499	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	511	48.16	1.02	12	0.68	32.00	1510.00	2605	20230908	-40.84	1169	20230517	31.82	1965	-21.58	20240408	1448	6.42	20240201	2605	-40.84	20230908	1244	23.87	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
51	20240523	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-18	5	-1.15	323864519	209494	86.59	1556	1570	1534	2025	1092	1560	1545.93	30.42	4844	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	511	48.19	1.02	12	0.63	32.00	1510.00	2605	20230908	-40.81	1169	20230517	31.91	1965	-21.53	20240408	1448	6.49	20240201	2605	-40.81	20230908	1244	23.95	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
52	20240523	140354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-10	5	-0.64	292737998	189326	78.26	1556	1570	1534	2025	1092	1560	1546.20	30.42	2601	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	514	48.44	1.03	12	0.57	32.00	1510.00	2605	20230908	-40.50	1169	20230517	32.59	1965	-21.12	20240408	1448	7.04	20240201	2605	-40.50	20230908	1244	24.60	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
53	20240523	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-7	5	-0.45	236292993	152902	63.20	1556	1570	1534	2025	1092	1560	1545.37	30.42	704	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	515	48.53	1.03	12	0.46	32.00	1510.00	2605	20230908	-40.38	1169	20230517	32.85	1965	-20.97	20240408	1448	7.25	20240201	2605	-40.38	20230908	1244	24.84	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
54	20240523	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-11	5	-0.71	224242073	145129	59.99	1556	1570	1534	2025	1092	1560	1545.11	30.42	317	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	513	48.41	1.03	12	0.44	32.00	1510.00	2605	20230908	-40.54	1169	20230517	32.51	1965	-21.17	20240408	1448	6.98	20240201	2605	-40.54	20230908	1244	24.52	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
55	20240523	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-18	5	-1.15	201995247	130716	54.03	1556	1570	1534	2025	1092	1560	1545.28	30.42	297	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	511	48.19	1.02	12	0.39	32.00	1510.00	2605	20230908	-40.81	1169	20230517	31.91	1965	-21.53	20240408	1448	6.49	20240201	2605	-40.81	20230908	1244	23.95	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
56	20240523	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-11	5	-0.71	143838982	93002	38.44	1556	1570	1534	2025	1092	1560	1546.60	30.42	-1553	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	513	48.41	1.03	12	0.28	32.00	1510.00	2605	20230908	-40.54	1169	20230517	32.51	1965	-21.17	20240408	1448	6.98	20240201	2605	-40.54	20230908	1244	24.52	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
57	20240523	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1564	4	2	0.26	39208496	25140	10.39	1556	1570	1556	2025	1092	1560	1559.60	30.42	-414	1583	1571	1552	1540	1521	1577	1546	166	465	500	990	1	1	33132064	518	48.88	1.04	12	0.08	32.00	1510.00	2605	20230908	-39.96	1169	20230517	33.79	1965	-20.41	20240408	1448	8.01	20240201	2605	-39.96	20230908	1244	25.72	20230524	6.32	N	032580	500	165 억	10078118	N	N	N	N
58	20240522	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	20	2	1.30	370581252	238976	60.66	1540	1564	1533	2000	1078	1540	1550.67	30.57	-48788	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	517	48.75	1.03	12	0.72	32.00	1510.00	2605	20230908	-40.12	1150	20230515	35.65	1965	-20.61	20240408	1448	7.73	20240201	2605	-40.12	20230908	1244	25.40	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
59	20240522	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	15	2	0.97	335304114	216319	54.91	1540	1564	1533	2000	1078	1540	1550.04	30.57	-49721	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	515	48.59	1.03	12	0.65	32.00	1510.00	2605	20230908	-40.31	1150	20230515	35.22	1965	-20.87	20240408	1448	7.39	20240201	2605	-40.31	20230908	1244	25.00	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
60	20240522	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	13	2	0.84	285052244	183980	46.70	1540	1564	1533	2000	1078	1540	1549.37	30.57	-47195	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	515	48.53	1.03	12	0.56	32.00	1510.00	2605	20230908	-40.38	1150	20230515	35.04	1965	-20.97	20240408	1448	7.25	20240201	2605	-40.38	20230908	1244	24.84	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
61	20240522	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	16	2	1.04	255165921	164765	41.82	1540	1564	1533	2000	1078	1540	1548.67	30.57	-42612	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	516	48.62	1.03	12	0.50	32.00	1510.00	2605	20230908	-40.27	1150	20230515	35.30	1965	-20.81	20240408	1448	7.46	20240201	2605	-40.27	20230908	1244	25.08	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
62	20240522	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	17	2	1.10	208431825	134741	34.20	1540	1564	1533	2000	1078	1540	1546.91	30.57	-41814	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	516	48.66	1.03	12	0.41	32.00	1510.00	2605	20230908	-40.23	1150	20230515	35.39	1965	-20.76	20240408	1448	7.53	20240201	2605	-40.23	20230908	1244	25.16	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
63	20240522	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	19	2	1.23	169187829	109479	27.79	1540	1564	1533	2000	1078	1540	1545.39	30.57	-31642	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	517	48.72	1.03	12	0.33	32.00	1510.00	2605	20230908	-40.15	1150	20230515	35.57	1965	-20.66	20240408	1448	7.67	20240201	2605	-40.15	20230908	1244	25.32	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
64	20240522	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	3	2	0.19	118075541	76592	19.44	1540	1552	1533	2000	1078	1540	1541.62	30.57	-35392	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	511	48.22	1.02	12	0.23	32.00	1510.00	2605	20230908	-40.77	1150	20230515	34.17	1965	-21.48	20240408	1448	6.56	20240201	2605	-40.77	20230908	1244	24.04	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
65	20240522	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	7	2	0.45	31160203	20238	5.14	1540	1547	1535	2000	1078	1540	1539.69	30.57	-10252	1577	1558	1541	1522	1505	1550	1514	166	460	500	980	1	1	33132064	513	48.34	1.02	12	0.06	32.00	1510.00	2605	20230908	-40.61	1150	20230515	34.52	1965	-21.27	20240408	1448	6.84	20240201	2605	-40.61	20230908	1244	24.36	20230524	6.34	N	032580	500	165 억	10126820	N	N	N	N
66	20240521	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-13	5	-0.84	602223906	391410	76.93	1550	1560	1524	2015	1088	1553	1538.59	30.51	15379	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	510	48.12	1.02	12	1.18	32.00	1510.00	2605	20230908	-40.88	1150	20230515	33.91	1965	-21.63	20240408	1448	6.35	20240201	2605	-40.88	20230908	1244	23.79	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
67	20240521	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	-19	5	-1.22	537635781	349280	68.65	1550	1560	1524	2015	1088	1553	1539.27	30.51	21441	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	508	47.94	1.02	12	1.05	32.00	1510.00	2605	20230908	-41.11	1150	20230515	33.39	1965	-21.93	20240408	1448	5.94	20240201	2605	-41.11	20230908	1244	23.31	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
68	20240521	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-17	5	-1.09	491460706	319185	62.73	1550	1560	1524	2015	1088	1553	1539.74	30.51	20521	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	509	48.00	1.02	12	0.96	32.00	1510.00	2605	20230908	-41.04	1150	20230515	33.57	1965	-21.83	20240408	1448	6.08	20240201	2605	-41.04	20230908	1244	23.47	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
69	20240521	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	-15	5	-0.97	469164970	304672	59.88	1550	1560	1524	2015	1088	1553	1539.90	30.51	20485	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	510	48.06	1.02	12	0.92	32.00	1510.00	2605	20230908	-40.96	1150	20230515	33.74	1965	-21.73	20240408	1448	6.22	20240201	2605	-40.96	20230908	1244	23.63	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
70	20240521	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-25	5	-1.61	353565894	229182	45.04	1550	1560	1524	2015	1088	1553	1542.73	30.51	-14808	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	506	47.75	1.01	12	0.69	32.00	1510.00	2605	20230908	-41.34	1150	20230515	32.87	1965	-22.24	20240408	1448	5.52	20240201	2605	-41.34	20230908	1244	22.83	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
71	20240521	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-11	5	-0.71	216367821	139529	27.42	1550	1560	1540	2015	1088	1553	1550.70	30.51	-17059	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	511	48.19	1.02	12	0.42	32.00	1510.00	2605	20230908	-40.81	1150	20230515	34.09	1965	-21.53	20240408	1448	6.49	20240201	2605	-40.81	20230908	1244	23.95	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
72	20240521	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	3	2	0.19	126288202	81313	15.98	1550	1560	1547	2015	1088	1553	1553.11	30.51	-10282	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	516	48.62	1.03	12	0.25	32.00	1510.00	2605	20230908	-40.27	1150	20230515	35.30	1965	-20.81	20240408	1448	7.46	20240201	2605	-40.27	20230908	1244	25.08	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
73	20240521	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	7	2	0.45	22203012	14288	2.81	1550	1560	1550	2015	1088	1553	1553.96	30.51	3591	1603	1578	1564	1539	1525	1571	1532	166	462	500	990	1	1	33132064	517	48.75	1.03	12	0.04	32.00	1510.00	2605	20230908	-40.12	1150	20230515	35.65	1965	-20.61	20240408	1448	7.73	20240201	2605	-40.12	20230908	1244	25.40	20230524	6.76	N	032580	500	165 억	10109323	N	N	N	N
74	20240517	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-63	5	-3.84	1679160249	1059909	205.51	1642	1642	1565	2130	1149	1641	1584.26	31.11	-145336	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	523	49.31	1.05	12	3.20	32.00	1510.00	2605	20230908	-39.42	1150	20230515	37.22	1965	-19.69	20240408	1448	8.98	20240201	2605	-39.42	20230908	1169	34.99	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
75	20240517	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	-65	5	-3.96	1581745113	998128	193.53	1642	1642	1565	2130	1149	1641	1584.71	31.11	-135451	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	522	49.25	1.04	12	3.01	32.00	1510.00	2605	20230908	-39.50	1150	20230515	37.04	1965	-19.80	20240408	1448	8.84	20240201	2605	-39.50	20230908	1169	34.82	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
76	20240517	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-68	5	-4.14	1317368663	830105	160.95	1642	1642	1565	2130	1149	1641	1586.99	31.11	-133841	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	521	49.16	1.04	12	2.51	32.00	1510.00	2605	20230908	-39.62	1150	20230515	36.78	1965	-19.95	20240408	1448	8.63	20240201	2605	-39.62	20230908	1169	34.56	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
77	20240517	130345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	-65	5	-3.96	1260705361	794111	153.97	1642	1642	1565	2130	1149	1641	1587.57	31.11	-130132	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	522	49.25	1.04	12	2.40	32.00	1510.00	2605	20230908	-39.50	1150	20230515	37.04	1965	-19.80	20240408	1448	8.84	20240201	2605	-39.50	20230908	1169	34.82	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
78	20240517	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-64	5	-3.90	1147887293	722468	140.08	1642	1642	1565	2130	1149	1641	1588.84	31.11	-125192	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	522	49.28	1.04	12	2.18	32.00	1510.00	2605	20230908	-39.46	1150	20230515	37.13	1965	-19.75	20240408	1448	8.91	20240201	2605	-39.46	20230908	1169	34.90	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
79	20240517	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	-65	5	-3.96	1095314939	689132	133.62	1642	1642	1565	2130	1149	1641	1589.41	31.11	-119683	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	522	49.25	1.04	12	2.08	32.00	1510.00	2605	20230908	-39.50	1150	20230515	37.04	1965	-19.80	20240408	1448	8.84	20240201	2605	-39.50	20230908	1169	34.82	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
80	20240517	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-53	5	-3.23	747634503	468654	90.87	1642	1642	1582	2130	1149	1641	1595.28	31.11	-64583	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	526	49.62	1.05	12	1.41	32.00	1510.00	2605	20230908	-39.04	1150	20230515	38.09	1965	-19.19	20240408	1448	9.67	20240201	2605	-39.04	20230908	1169	35.84	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
81	20240517	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-18	5	-1.10	41061680	25161	4.88	1642	1642	1623	2130	1149	1641	1631.96	31.11	-14315	1685	1662	1651	1628	1617	1657	1623	166	489	500	1050	1	1	33132064	538	50.72	1.07	12	0.08	32.00	1510.00	2605	20230908	-37.70	1150	20230515	41.13	1965	-17.40	20240408	1448	12.09	20240201	2605	-37.70	20230908	1169	38.84	20230517	6.73	N	032580	500	165 억	10308315	N	N	N	N
82	20240516	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-1	5	-0.06	843775889	509593	168.59	1653	1674	1640	2130	1150	1642	1655.80	30.97	48732	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	544	51.28	1.09	12	1.54	32.00	1510.00	2605	20230908	-37.01	1150	20230515	42.70	1965	-16.49	20240408	1448	13.33	20240201	2605	-37.01	20230908	1169	40.38	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
83	20240516	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	0	3	0.00	779728902	470582	155.68	1653	1674	1640	2130	1150	1642	1656.95	30.97	50925	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	544	51.31	1.09	12	1.42	32.00	1510.00	2605	20230908	-36.97	1150	20230515	42.78	1965	-16.44	20240408	1448	13.40	20240201	2605	-36.97	20230908	1169	40.46	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
84	20240516	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	6	2	0.37	680156202	409975	135.63	1653	1674	1642	2130	1150	1642	1659.02	30.97	64959	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	546	51.50	1.09	12	1.24	32.00	1510.00	2605	20230908	-36.74	1150	20230515	43.30	1965	-16.13	20240408	1448	13.81	20240201	2605	-36.74	20230908	1169	40.98	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
85	20240516	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	19	2	1.16	541673081	325958	107.84	1653	1674	1651	2130	1150	1642	1661.79	30.97	79551	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	550	51.91	1.10	12	0.98	32.00	1510.00	2605	20230908	-36.24	1150	20230515	44.43	1965	-15.47	20240408	1448	14.71	20240201	2605	-36.24	20230908	1169	42.09	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
86	20240516	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	22	2	1.34	505154165	303974	100.56	1653	1674	1651	2130	1150	1642	1661.83	30.97	79345	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	551	52.00	1.10	12	0.92	32.00	1510.00	2605	20230908	-36.12	1150	20230515	44.70	1965	-15.32	20240408	1448	14.92	20240201	2605	-36.12	20230908	1169	42.34	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
87	20240516	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	16	2	0.97	434714230	261509	86.51	1653	1674	1651	2130	1150	1642	1662.33	30.97	86039	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	549	51.81	1.10	12	0.79	32.00	1510.00	2605	20230908	-36.35	1150	20230515	44.17	1965	-15.62	20240408	1448	14.50	20240201	2605	-36.35	20230908	1169	41.83	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
88	20240516	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	24	2	1.46	260858857	156707	51.84	1653	1674	1651	2130	1150	1642	1664.63	30.97	73491	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	552	52.06	1.10	12	0.47	32.00	1510.00	2605	20230908	-36.05	1150	20230515	44.87	1965	-15.22	20240408	1448	15.06	20240201	2605	-36.05	20230908	1169	42.51	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
89	20240516	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	28	2	1.71	85566351	51427	17.01	1653	1671	1651	2130	1150	1642	1663.84	30.97	24332	1679	1660	1650	1631	1621	1655	1626	166	488	500	1050	1	1	33132064	553	52.19	1.11	12	0.16	32.00	1510.00	2605	20230908	-35.89	1150	20230515	45.22	1965	-15.01	20240408	1448	15.33	20240201	2605	-35.89	20230908	1169	42.86	20230517	6.78	N	032580	500	165 억	10261300	N	N	N	N
90	20240514	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-5	5	-0.30	494182185	299941	46.00	1645	1669	1640	2140	1153	1647	1647.67	31.13	-52208	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	544	51.31	1.09	12	0.91	32.00	1510.00	2605	20230908	-36.97	1150	20230515	42.78	1965	-16.44	20240408	1448	13.40	20240201	2605	-36.97	20230908	1150	42.78	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
91	20240514	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-1	5	-0.06	437772525	265612	40.74	1645	1669	1640	2140	1153	1647	1648.17	31.13	-45130	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	545	51.44	1.09	12	0.80	32.00	1510.00	2605	20230908	-36.81	1150	20230515	43.13	1965	-16.23	20240408	1448	13.67	20240201	2605	-36.81	20230908	1150	43.13	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
92	20240514	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-1	5	-0.06	386312286	234276	35.93	1645	1669	1640	2140	1153	1647	1648.96	31.13	-36295	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	545	51.44	1.09	12	0.71	32.00	1510.00	2605	20230908	-36.81	1150	20230515	43.13	1965	-16.23	20240408	1448	13.67	20240201	2605	-36.81	20230908	1150	43.13	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
93	20240514	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	1	2	0.06	363568836	220444	33.81	1645	1669	1640	2140	1153	1647	1649.26	31.13	-34479	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	546	51.50	1.09	12	0.67	32.00	1510.00	2605	20230908	-36.74	1150	20230515	43.30	1965	-16.13	20240408	1448	13.81	20240201	2605	-36.74	20230908	1150	43.30	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
94	20240514	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	1	2	0.06	264345032	160091	24.55	1645	1669	1642	2140	1153	1647	1651.22	31.13	-25641	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	546	51.50	1.09	12	0.48	32.00	1510.00	2605	20230908	-36.74	1150	20230515	43.30	1965	-16.13	20240408	1448	13.81	20240201	2605	-36.74	20230908	1150	43.30	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
95	20240514	110347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	1	2	0.06	206039136	124657	19.12	1645	1669	1643	2140	1153	1647	1652.85	31.13	-22178	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	546	51.50	1.09	12	0.38	32.00	1510.00	2605	20230908	-36.74	1150	20230515	43.30	1965	-16.13	20240408	1448	13.81	20240201	2605	-36.74	20230908	1150	43.30	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
96	20240514	100347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	7	2	0.43	131461111	79385	12.17	1645	1669	1645	2140	1153	1647	1655.99	31.13	-15776	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	548	51.69	1.10	12	0.24	32.00	1510.00	2605	20230908	-36.51	1150	20230515	43.83	1965	-15.83	20240408	1448	14.23	20240201	2605	-36.51	20230908	1150	43.83	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
97	20240514	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	7	2	0.43	28212067	17122	2.63	1645	1655	1645	2140	1153	1647	1647.71	31.13	6561	1705	1675	1655	1625	1605	1666	1616	166	493	500	1050	1	1	33132064	548	51.69	1.10	12	0.05	32.00	1510.00	2605	20230908	-36.51	1150	20230515	43.83	1965	-15.83	20240408	1448	14.23	20240201	2605	-36.51	20230908	1150	43.83	20230515	6.80	N	032580	500	165 억	10313472	N	N	N	N
98	20240513	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-24	5	-1.44	1068505362	646004	130.26	1671	1685	1635	2170	1170	1671	1654.04	31.36	-76126	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	546	51.47	1.09	12	1.95	32.00	1510.00	2605	20230908	-36.78	1150	20230515	43.22	1965	-16.18	20240408	1448	13.74	20240201	2605	-36.78	20230908	1150	43.22	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
99	20240513	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	-22	5	-1.32	1010491043	610793	123.16	1671	1685	1635	2170	1170	1671	1654.39	31.36	-71856	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	546	51.53	1.09	12	1.84	32.00	1510.00	2605	20230908	-36.70	1150	20230515	43.39	1965	-16.08	20240408	1448	13.88	20240201	2605	-36.70	20230908	1150	43.39	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
100	20240513	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	-20	5	-1.20	941035594	568701	114.67	1671	1685	1635	2170	1170	1671	1654.71	31.36	-63759	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	547	51.59	1.09	12	1.72	32.00	1510.00	2605	20230908	-36.62	1150	20230515	43.57	1965	-15.98	20240408	1448	14.02	20240201	2605	-36.62	20230908	1150	43.57	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
101	20240513	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-3	5	-0.18	888286055	536851	108.25	1671	1685	1635	2170	1170	1671	1654.62	31.36	-54305	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	553	52.12	1.10	12	1.62	32.00	1510.00	2605	20230908	-35.97	1150	20230515	45.04	1965	-15.11	20240408	1448	15.19	20240201	2605	-35.97	20230908	1150	45.04	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
102	20240513	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-2	5	-0.12	820751699	496188	100.05	1671	1685	1635	2170	1170	1671	1654.11	31.36	-49124	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	553	52.16	1.11	12	1.50	32.00	1510.00	2605	20230908	-35.93	1150	20230515	45.13	1965	-15.06	20240408	1448	15.26	20240201	2605	-35.93	20230908	1150	45.13	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
103	20240513	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-27	5	-1.62	463989700	281386	56.74	1671	1676	1638	2170	1170	1671	1648.94	31.36	-66581	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	545	51.38	1.09	12	0.85	32.00	1510.00	2605	20230908	-36.89	1150	20230515	42.96	1965	-16.34	20240408	1448	13.54	20240201	2605	-36.89	20230908	1150	42.96	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
104	20240513	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	-18	5	-1.08	191045666	115316	23.25	1671	1676	1640	2170	1170	1671	1656.71	31.36	-32434	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	548	51.66	1.09	12	0.35	32.00	1510.00	2605	20230908	-36.55	1150	20230515	43.74	1965	-15.88	20240408	1448	14.16	20240201	2605	-36.55	20230908	1150	43.74	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
105	20240513	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-7	5	-0.42	31404762	18778	3.79	1671	1676	1664	2170	1170	1671	1672.43	31.36	-7350	1720	1695	1676	1651	1632	1686	1642	166	499	500	1060	1	1	33132064	551	52.00	1.10	12	0.06	32.00	1510.00	2605	20230908	-36.12	1150	20230515	44.70	1965	-15.32	20240408	1448	14.92	20240201	2605	-36.12	20230908	1150	44.70	20230515	6.74	N	032580	500	165 억	10389455	N	N	N	N
106	20240510	160338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-19	5	-1.12	824705460	493250	147.34	1691	1701	1657	2195	1183	1690	1671.98	31.50	-47471	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	554	52.22	1.11	12	1.49	32.00	1510.00	2605	20230908	-35.85	1150	20230515	45.30	1965	-14.96	20240408	1448	15.40	20240201	2605	-35.85	20230908	1150	45.30	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
107	20240510	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-19	5	-1.12	764776330	457389	136.63	1691	1701	1657	2195	1183	1690	1672.05	31.50	-40351	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	554	52.22	1.11	12	1.38	32.00	1510.00	2605	20230908	-35.85	1150	20230515	45.30	1965	-14.96	20240408	1448	15.40	20240201	2605	-35.85	20230908	1150	45.30	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
108	20240510	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-19	5	-1.12	653208263	390710	116.71	1691	1701	1657	2195	1183	1690	1671.85	31.50	-53893	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	554	52.22	1.11	12	1.18	32.00	1510.00	2605	20230908	-35.85	1150	20230515	45.30	1965	-14.96	20240408	1448	15.40	20240201	2605	-35.85	20230908	1150	45.30	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
109	20240510	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-20	5	-1.18	608573287	363981	108.73	1691	1701	1657	2195	1183	1690	1671.99	31.50	-55864	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	553	52.19	1.11	12	1.10	32.00	1510.00	2605	20230908	-35.89	1150	20230515	45.22	1965	-15.01	20240408	1448	15.33	20240201	2605	-35.89	20230908	1150	45.22	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
110	20240510	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-19	5	-1.12	566406435	338733	101.18	1691	1701	1657	2195	1183	1690	1672.13	31.50	-49257	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	554	52.22	1.11	12	1.02	32.00	1510.00	2605	20230908	-35.85	1150	20230515	45.30	1965	-14.96	20240408	1448	15.40	20240201	2605	-35.85	20230908	1150	45.30	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
111	20240510	110338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-25	5	-1.48	479754108	286840	85.68	1691	1701	1657	2195	1183	1690	1672.55	31.50	-77247	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	552	52.03	1.10	12	0.87	32.00	1510.00	2605	20230908	-36.08	1150	20230515	44.78	1965	-15.27	20240408	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
112	20240510	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	-27	5	-1.60	320196413	190791	56.99	1691	1701	1661	2195	1183	1690	1678.26	31.50	-59762	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	551	51.97	1.10	12	0.58	32.00	1510.00	2605	20230908	-36.16	1150	20230515	44.61	1965	-15.37	20240408	1448	14.85	20240201	2605	-36.16	20230908	1150	44.61	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
113	20240510	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-3	5	-0.18	30414735	17983	5.37	1691	1695	1687	2195	1183	1690	1691.30	31.50	-6537	1729	1709	1695	1675	1661	1702	1668	166	505	500	1080	1	1	33132064	559	52.72	1.12	12	0.05	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1965	-14.15	20240408	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	6.81	N	032580	500	165 억	10435739	N	N	N	N
114	20240509	160344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-20	5	-1.17	558963289	330190	67.80	1712	1715	1681	2220	1197	1710	1692.86	31.63	-39857	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	560	52.81	1.12	12	1.00	32.00	1510.00	2605	20230908	-35.12	1150	20230515	46.96	1965	-13.99	20240408	1448	16.71	20240201	2605	-35.12	20230908	1150	46.96	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
115	20240509	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	-18	5	-1.05	488086234	288199	59.18	1712	1715	1681	2220	1197	1710	1693.57	31.63	-38951	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	561	52.88	1.12	12	0.87	32.00	1510.00	2605	20230908	-35.05	1150	20230515	47.13	1965	-13.89	20240408	1448	16.85	20240201	2605	-35.05	20230908	1150	47.13	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
116	20240509	140339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-11	5	-0.64	428891230	253284	52.01	1712	1715	1681	2220	1197	1710	1693.32	31.63	-38940	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	563	53.09	1.13	12	0.76	32.00	1510.00	2605	20230908	-34.78	1150	20230515	47.74	1965	-13.54	20240408	1448	17.33	20240201	2605	-34.78	20230908	1150	47.74	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
117	20240509	130340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	-9	5	-0.53	361620629	213761	43.89	1712	1715	1681	2220	1197	1710	1691.71	31.63	-61817	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	564	53.16	1.13	12	0.65	32.00	1510.00	2605	20230908	-34.70	1150	20230515	47.91	1965	-13.44	20240408	1448	17.47	20240201	2605	-34.70	20230908	1150	47.91	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
118	20240509	120339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	-21	5	-1.23	316248530	186976	38.39	1712	1715	1681	2220	1197	1710	1691.39	31.63	-65623	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	560	52.78	1.12	12	0.56	32.00	1510.00	2605	20230908	-35.16	1150	20230515	46.87	1965	-14.05	20240408	1448	16.64	20240201	2605	-35.16	20230908	1150	46.87	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
119	20240509	110333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-24	5	-1.40	285635824	168830	34.67	1712	1715	1681	2220	1197	1710	1691.85	31.63	-62342	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	559	52.69	1.12	12	0.51	32.00	1510.00	2605	20230908	-35.28	1150	20230515	46.61	1965	-14.20	20240408	1448	16.44	20240201	2605	-35.28	20230908	1150	46.61	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
120	20240509	100335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-16	5	-0.94	177322420	104625	21.48	1712	1715	1689	2220	1197	1710	1694.84	31.63	-42040	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	561	52.94	1.12	12	0.32	32.00	1510.00	2605	20230908	-34.97	1150	20230515	47.30	1965	-13.79	20240408	1448	16.99	20240201	2605	-34.97	20230908	1150	47.30	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
121	20240509	090333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	-18	5	-1.05	33969466	19981	4.10	1712	1715	1692	2220	1197	1710	1700.09	31.63	-14760	1740	1725	1701	1686	1662	1732	1693	166	510	500	1090	1	1	33132064	561	52.88	1.12	12	0.06	32.00	1510.00	2605	20230908	-35.05	1150	20230515	47.13	1965	-13.89	20240408	1448	16.85	20240201	2605	-35.05	20230908	1150	47.13	20230515	6.80	N	032580	500	165 억	10479067	N	N	N	N
122	20240508	160333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	6	2	0.35	811482481	479170	108.89	1707	1716	1677	2215	1193	1704	1693.46	31.60	13189	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	567	53.44	1.13	12	1.45	32.00	1510.00	2605	20230908	-34.36	1150	20230515	48.70	1965	-12.98	20240408	1448	18.09	20240201	2605	-34.36	20230908	1150	48.70	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
123	20240508	150336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-4	5	-0.23	656305766	388226	88.22	1707	1713	1677	2215	1193	1704	1690.52	31.60	-5471	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	563	53.12	1.13	12	1.17	32.00	1510.00	2605	20230908	-34.74	1150	20230515	47.83	1965	-13.49	20240408	1448	17.40	20240201	2605	-34.74	20230908	1150	47.83	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
124	20240508	140331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-10	5	-0.59	582430270	344744	78.34	1707	1713	1677	2215	1193	1704	1689.46	31.60	-21365	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	561	52.94	1.12	12	1.04	32.00	1510.00	2605	20230908	-34.97	1150	20230515	47.30	1965	-13.79	20240408	1448	16.99	20240201	2605	-34.97	20230908	1150	47.30	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
125	20240508	130330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	-21	5	-1.23	547404346	324006	73.63	1707	1713	1677	2215	1193	1704	1689.49	31.60	-29957	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	558	52.59	1.11	12	0.98	32.00	1510.00	2605	20230908	-35.39	1150	20230515	46.35	1965	-14.35	20240408	1448	16.23	20240201	2605	-35.39	20230908	1150	46.35	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
126	20240508	120332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	-12	5	-0.70	452530446	267734	60.84	1707	1713	1677	2215	1193	1704	1690.22	31.60	-11876	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	561	52.88	1.12	12	0.81	32.00	1510.00	2605	20230908	-35.05	1150	20230515	47.13	1965	-13.89	20240408	1448	16.85	20240201	2605	-35.05	20230908	1150	47.13	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
127	20240508	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	-6	5	-0.35	389493760	230389	52.35	1707	1713	1677	2215	1193	1704	1690.59	31.60	-21854	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	563	53.06	1.12	12	0.70	32.00	1510.00	2605	20230908	-34.82	1150	20230515	47.65	1965	-13.59	20240408	1448	17.27	20240201	2605	-34.82	20230908	1150	47.65	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
128	20240508	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-19	5	-1.12	245239267	144873	32.92	1707	1713	1677	2215	1193	1704	1692.79	31.60	-43073	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	558	52.66	1.12	12	0.44	32.00	1510.00	2605	20230908	-35.32	1150	20230515	46.52	1965	-14.25	20240408	1448	16.37	20240201	2605	-35.32	20230908	1150	46.52	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
129	20240508	090334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	1	2	0.06	9421169	5534	1.26	1707	1710	1692	2215	1193	1704	1702.42	31.60	-2619	1744	1723	1702	1681	1660	1734	1692	166	511	500	1090	1	1	33132064	565	53.28	1.13	12	0.02	32.00	1510.00	2605	20230908	-34.55	1150	20230515	48.26	1965	-13.23	20240408	1448	17.75	20240201	2605	-34.55	20230908	1150	48.26	20230515	7.03	N	032580	500	165 억	10470493	N	N	N	N
130	20240503	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	-13	5	-0.77	773933409	460829	47.70	1693	1708	1665	2190	1181	1687	1679.43	31.34	-54206	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	555	52.31	1.11	12	1.39	32.00	1510.00	2605	20230908	-35.74	1150	20230515	45.57	1965	-14.81	20240408	1448	15.61	20240201	2605	-35.74	20230908	1150	45.57	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
131	20240503	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-19	5	-1.13	663727891	394810	40.87	1693	1708	1668	2190	1181	1687	1681.12	31.34	-48741	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	553	52.12	1.10	12	1.19	32.00	1510.00	2605	20230908	-35.97	1150	20230515	45.04	1965	-15.11	20240408	1448	15.19	20240201	2605	-35.97	20230908	1150	45.04	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
132	20240503	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-11	5	-0.65	476553974	282807	29.27	1693	1708	1670	2190	1181	1687	1685.08	31.34	-7392	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	555	52.38	1.11	12	0.85	32.00	1510.00	2605	20230908	-35.66	1150	20230515	45.74	1965	-14.71	20240408	1448	15.75	20240201	2605	-35.66	20230908	1150	45.74	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
133	20240503	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-7	5	-0.41	421513744	250013	25.88	1693	1708	1670	2190	1181	1687	1685.96	31.34	-3006	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	557	52.50	1.11	12	0.75	32.00	1510.00	2605	20230908	-35.51	1150	20230515	46.09	1965	-14.50	20240408	1448	16.02	20240201	2605	-35.51	20230908	1150	46.09	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
134	20240503	120340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	-4	5	-0.24	380767770	225731	23.37	1693	1708	1670	2190	1181	1687	1686.82	31.34	-2845	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	558	52.59	1.11	12	0.68	32.00	1510.00	2605	20230908	-35.39	1150	20230515	46.35	1965	-14.35	20240408	1448	16.23	20240201	2605	-35.39	20230908	1150	46.35	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
135	20240503	110338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-15	5	-0.89	329648258	195178	20.20	1693	1708	1671	2190	1181	1687	1688.97	31.34	-1880	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	554	52.25	1.11	12	0.59	32.00	1510.00	2605	20230908	-35.82	1150	20230515	45.39	1965	-14.91	20240408	1448	15.47	20240201	2605	-35.82	20230908	1150	45.39	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
136	20240503	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	11	2	0.65	209731780	123825	12.82	1693	1708	1678	2190	1181	1687	1693.83	31.34	13054	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	563	53.06	1.12	12	0.37	32.00	1510.00	2605	20230908	-34.82	1150	20230515	47.65	1965	-13.59	20240408	1448	17.27	20240201	2605	-34.82	20230908	1150	47.65	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
137	20240503	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	19	2	1.13	55315773	32638	3.38	1693	1706	1692	2190	1181	1687	1695.08	31.34	11354	1749	1717	1691	1659	1633	1705	1647	166	503	500	1070	1	1	33132064	565	53.31	1.13	12	0.10	32.00	1510.00	2605	20230908	-34.51	1150	20230515	48.35	1965	-13.18	20240408	1448	17.82	20240201	2605	-34.51	20230908	1150	48.35	20230515	7.03	N	032580	500	165 억	10384917	N	N	N	N
138	20240502	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-64	5	-3.66	1609057799	957658	112.88	1723	1723	1665	2275	1226	1751	1680.14	31.77	-146025	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	559	52.72	1.12	12	2.89	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1965	-14.15	20240408	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N
139	20240502	150338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-57	5	-3.26	1535963752	914474	107.79	1723	1723	1665	2275	1226	1751	1679.55	31.77	-149333	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	561	52.94	1.12	12	2.76	32.00	1510.00	2605	20230908	-34.97	1150	20230515	47.30	1965	-13.79	20240408	1448	16.99	20240201	2605	-34.97	20230908	1150	47.30	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N
140	20240502	140336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-71	5	-4.05	1374484317	818600	96.49	1723	1723	1665	2275	1226	1751	1678.99	31.77	-187668	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	557	52.50	1.11	12	2.47	32.00	1510.00	2605	20230908	-35.51	1150	20230515	46.09	1965	-14.50	20240408	1448	16.02	20240201	2605	-35.51	20230908	1150	46.09	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N
141	20240502	130335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-70	5	-4.00	1294517793	771017	90.88	1723	1723	1665	2275	1226	1751	1678.90	31.77	-192388	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	557	52.53	1.11	12	2.33	32.00	1510.00	2605	20230908	-35.47	1150	20230515	46.17	1965	-14.45	20240408	1448	16.09	20240201	2605	-35.47	20230908	1150	46.17	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N
142	20240502	120335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-70	5	-4.00	1206434879	718664	84.71	1723	1723	1665	2275	1226	1751	1678.63	31.77	-187302	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	557	52.53	1.11	12	2.17	32.00	1510.00	2605	20230908	-35.47	1150	20230515	46.17	1965	-14.45	20240408	1448	16.09	20240201	2605	-35.47	20230908	1150	46.17	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N
143	20240502	110335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-76	5	-4.34	982170332	584699	68.92	1723	1723	1665	2275	1226	1751	1679.69	31.77	-192366	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	555	52.34	1.11	12	1.76	32.00	1510.00	2605	20230908	-35.70	1150	20230515	45.65	1965	-14.76	20240408	1448	15.68	20240201	2605	-35.70	20230908	1150	45.65	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N
144	20240502	100334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	-77	5	-4.40	819900518	487852	57.50	1723	1723	1665	2275	1226	1751	1680.51	31.77	-158470	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	555	52.31	1.11	12	1.47	32.00	1510.00	2605	20230908	-35.74	1150	20230515	45.57	1965	-14.81	20240408	1448	15.61	20240201	2605	-35.74	20230908	1150	45.57	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N
145	20240502	090336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	-48	5	-2.74	124242966	72790	8.58	1723	1723	1686	2275	1226	1751	1706.35	31.77	-31954	1805	1778	1744	1717	1683	1791	1730	166	524	500	1120	1	1	33132064	564	53.22	1.13	12	0.22	32.00	1510.00	2605	20230908	-34.63	1150	20230515	48.09	1965	-13.33	20240408	1448	17.61	20240201	2605	-34.63	20230908	1150	48.09	20230515	7.13	N	032580	500	165 억	10526208	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History