KissMeData/445090/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 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	161337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46750	-750	5	-1.58	5513679950	118172	46.76	46950	47400	46300	61700	33250	47500	46657.17	0.44	-8235	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	4992	106.49	5.10	12	1.11	439.00	9158.00	84500	20240313	-44.67	26800	20231113	74.44	84500	-44.67	20240313	39900	17.17	20240206	84500	-44.67	20240313	26800	74.44	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
3	20240531	151339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46700	-800	5	-1.68	5017463300	107555	42.56	46950	47400	46300	61700	33250	47500	46650.01	0.44	-7018	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	4987	106.38	5.10	12	1.01	439.00	9158.00	84500	20240313	-44.73	26800	20231113	74.25	84500	-44.73	20240313	39900	17.04	20240206	84500	-44.73	20240313	26800	74.25	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
4	20240531	141336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46600	-900	5	-1.89	4309137650	92375	36.55	46950	47400	46300	61700	33250	47500	46648.08	0.44	-7121	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	4976	106.15	5.09	12	0.87	439.00	9158.00	84500	20240313	-44.85	26800	20231113	73.88	84500	-44.85	20240313	39900	16.79	20240206	84500	-44.85	20240313	26800	73.88	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
5	20240531	131339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46500	-1000	5	-2.11	3866913100	82868	32.79	46950	47400	46300	61700	33250	47500	46663.27	0.44	-6994	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	4965	105.92	5.08	12	0.78	439.00	9158.00	84500	20240313	-44.97	26800	20231113	73.51	84500	-44.97	20240313	39900	16.54	20240206	84500	-44.97	20240313	26800	73.51	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
6	20240531	121341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46500	-1000	5	-2.11	3380009950	72387	28.65	46950	47400	46300	61700	33250	47500	46693.33	0.44	-4852	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	4965	105.92	5.08	12	0.68	439.00	9158.00	84500	20240313	-44.97	26800	20231113	73.51	84500	-44.97	20240313	39900	16.54	20240206	84500	-44.97	20240313	26800	73.51	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
7	20240531	111338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46650	-850	5	-1.79	3028876400	64841	25.66	46950	47400	46300	61700	33250	47500	46712.06	0.44	-4148	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	4981	106.26	5.09	12	0.61	439.00	9158.00	84500	20240313	-44.79	26800	20231113	74.07	84500	-44.79	20240313	39900	16.92	20240206	84500	-44.79	20240313	26800	74.07	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
8	20240531	101329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46650	-850	5	-1.79	2330429500	49814	19.71	46950	47400	46300	61700	33250	47500	46782.26	0.44	-2652	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	4981	106.26	5.09	12	0.47	439.00	9158.00	84500	20240313	-44.79	26800	20231113	74.07	84500	-44.79	20240313	39900	16.92	20240206	84500	-44.79	20240313	26800	74.07	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
9	20240531	091342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47150	-350	5	-0.74	668979650	14265	5.64	46950	47400	46550	61700	33250	47500	46895.52	0.44	-1311	51466	49482	48416	46432	45366	48950	45900	53	14200	500	33250	50	1	10678404	5035	107.40	5.15	12	0.13	439.00	9158.00	84500	20240313	-44.20	26800	20231113	75.93	84500	-44.20	20240313	39900	18.17	20240206	84500	-44.20	20240313	26800	75.93	20231113	4.61	N	445090	500	53 억	46721	N	N	0	N	N
10	20240530	161332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47500	-2900	5	-5.75	12127124500	249605	27.81	49200	50400	47350	65500	35300	50400	48586.77	0.71	-27196	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	50	1	10678404	5072	108.20	5.19	12	2.34	439.00	9158.00	84500	20240313	-43.79	26800	20231113	77.24	84500	-43.79	20240313	39900	19.05	20240206	84500	-43.79	20240313	26800	77.24	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
11	20240530	151332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47650	-2750	5	-5.46	11578648700	238065	26.53	49200	50400	47350	65500	35300	50400	48636.22	0.71	-26874	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	50	1	10678404	5088	108.54	5.20	12	2.23	439.00	9158.00	84500	20240313	-43.61	26800	20231113	77.80	84500	-43.61	20240313	39900	19.42	20240206	84500	-43.61	20240313	26800	77.80	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
12	20240530	141331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47850	-2550	5	-5.06	10374538850	212863	23.72	49200	50400	47350	65500	35300	50400	48737.81	0.71	-20802	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	50	1	10678404	5110	109.00	5.22	12	1.99	439.00	9158.00	84500	20240313	-43.37	26800	20231113	78.54	84500	-43.37	20240313	39900	19.92	20240206	84500	-43.37	20240313	26800	78.54	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
13	20240530	131332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48350	-2050	5	-4.07	8124577150	165796	18.48	49200	50400	48300	65500	35300	50400	49003.14	0.71	-15927	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	50	1	10678404	5163	110.14	5.28	12	1.55	439.00	9158.00	84500	20240313	-42.78	26800	20231113	80.41	84500	-42.78	20240313	39900	21.18	20240206	84500	-42.78	20240313	26800	80.41	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
14	20240530	121330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48400	-2000	5	-3.97	7454077600	151933	16.93	49200	50400	48300	65500	35300	50400	49061.28	0.71	-10863	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	50	1	10678404	5168	110.25	5.28	12	1.42	439.00	9158.00	84500	20240313	-42.72	26800	20231113	80.60	84500	-42.72	20240313	39900	21.30	20240206	84500	-42.72	20240313	26800	80.60	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
15	20240530	111331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48700	-1700	5	-3.37	6752933100	137469	15.32	49200	50400	48300	65500	35300	50400	49122.96	0.71	-6201	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	50	1	10678404	5200	110.93	5.32	12	1.29	439.00	9158.00	84500	20240313	-42.37	26800	20231113	81.72	84500	-42.37	20240313	39900	22.06	20240206	84500	-42.37	20240313	26800	81.72	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
16	20240530	101334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48850	-1550	5	-3.08	5091424850	103232	11.50	49200	50400	48500	65500	35300	50400	49319.82	0.71	-5742	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	50	1	10678404	5216	111.28	5.33	12	0.97	439.00	9158.00	84500	20240313	-42.19	26800	20231113	82.28	84500	-42.19	20240313	39900	22.43	20240206	84500	-42.19	20240313	26800	82.28	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
17	20240530	091333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	-400	5	-0.79	1686147800	34010	3.79	49200	50400	48900	65500	35300	50400	49577.08	0.71	-2345	53700	52050	50150	48500	46600	52875	49325	53	15100	500	35280	100	1	10678404	5339	113.90	5.46	12	0.32	439.00	9158.00	84500	20240313	-40.83	26800	20231113	86.57	84500	-40.83	20240313	39900	25.31	20240206	84500	-40.83	20240313	26800	86.57	20231113	4.52	N	445090	500	53 억	75589	N	N	88	N	N
18	20240529	161320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50400	3450	2	7.35	45010233050	892665	378.60	48250	51800	48250	61000	32900	46950	50422.34	0.50	21994	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	100	1	10678404	5382	114.81	5.50	12	8.36	439.00	9158.00	84500	20240313	-40.36	26800	20231113	88.06	84500	-40.36	20240313	39900	26.32	20240206	84500	-40.36	20240313	26800	88.06	20231113	4.67	N	445090	500	53 억	53052	N	N	88	N	N
19	20240529	151322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	3850	2	8.20	43844062150	869559	368.80	48250	51800	48250	61000	32900	46950	50421.04	0.50	19353	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	100	1	10678404	5425	115.72	5.55	12	8.14	439.00	9158.00	84500	20240313	-39.88	26800	20231113	89.55	84500	-39.88	20240313	39900	27.32	20240206	84500	-39.88	20240313	26800	89.55	20231113	4.67	N	445090	500	53 억	53052	N	N	0	N	N
20	20240529	141322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50500	3550	2	7.56	39351929450	781271	331.35	48250	51800	48250	61000	32900	46950	50369.12	0.50	21976	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	100	1	10678404	5393	115.03	5.51	12	7.32	439.00	9158.00	84500	20240313	-40.24	26800	20231113	88.43	84500	-40.24	20240313	39900	26.57	20240206	84500	-40.24	20240313	26800	88.43	20231113	4.67	N	445090	500	53 억	53052	N	N	0	N	N
21	20240529	131324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49900	2950	2	6.28	36176584500	718242	304.62	48250	51800	48250	61000	32900	46950	50368.24	0.50	23685	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	50	1	10678404	5329	113.67	5.45	12	6.73	439.00	9158.00	84500	20240313	-40.95	26800	20231113	86.19	84500	-40.95	20240313	39900	25.06	20240206	84500	-40.95	20240313	26800	86.19	20231113	4.67	N	445090	500	53 억	53052	N	N	0	N	N
22	20240529	121322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	3650	2	7.77	33904101700	673001	285.43	48250	51800	48250	61000	32900	46950	50377.50	0.50	27716	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	100	1	10678404	5403	115.26	5.53	12	6.30	439.00	9158.00	84500	20240313	-40.12	26800	20231113	88.81	84500	-40.12	20240313	39900	26.82	20240206	84500	-40.12	20240313	26800	88.81	20231113	4.67	N	445090	500	53 억	53052	N	N	0	N	N
23	20240529	111323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	2650	2	5.64	23613642800	471499	199.97	48250	51200	48250	61000	32900	46950	50082.07	0.50	10190	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	50	1	10678404	5296	112.98	5.42	12	4.42	439.00	9158.00	84500	20240313	-41.30	26800	20231113	85.07	84500	-41.30	20240313	39900	24.31	20240206	84500	-41.30	20240313	26800	85.07	20231113	4.67	N	445090	500	53 억	53052	N	N	0	N	N
24	20240529	101313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49950	3000	2	6.39	21034350750	419883	178.08	48250	51200	48250	61000	32900	46950	50095.75	0.50	13832	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	50	1	10678404	5334	113.78	5.45	12	3.93	439.00	9158.00	84500	20240313	-40.89	26800	20231113	86.38	84500	-40.89	20240313	39900	25.19	20240206	84500	-40.89	20240313	26800	86.38	20231113	4.67	N	445090	500	53 억	53052	N	N	0	N	N
25	20240529	091317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49950	3000	2	6.39	8885796400	179579	76.16	48250	50200	48250	61000	32900	46950	49481.28	0.50	4514	49316	48132	46566	45382	43816	48725	45975	53	14050	500	32860	50	1	10678404	5334	113.78	5.45	12	1.68	439.00	9158.00	84500	20240313	-40.89	26800	20231113	86.38	84500	-40.89	20240313	39900	25.19	20240206	84500	-40.89	20240313	26800	86.38	20231113	4.67	N	445090	500	53 억	53052	N	N	0	N	N
26	20240528	161312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46950	1100	2	2.40	10717346650	229958	75.64	46000	47750	45000	59600	32100	45850	46604.77	0.60	-15223	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	5014	106.95	5.13	12	2.15	439.00	9158.00	84500	20240313	-44.44	26800	20231113	75.19	84500	-44.44	20240313	39900	17.67	20240206	84500	-44.44	20240313	26800	75.19	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
27	20240528	151314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46750	900	2	1.96	10154885250	217937	71.68	46000	47750	45000	59600	32100	45850	46595.51	0.60	-15636	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	4992	106.49	5.10	12	2.04	439.00	9158.00	84500	20240313	-44.67	26800	20231113	74.44	84500	-44.67	20240313	39900	17.17	20240206	84500	-44.67	20240313	26800	74.44	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
28	20240528	141318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	950	2	2.07	8946269850	192097	63.18	46000	47750	45000	59600	32100	45850	46571.63	0.60	-11166	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	4997	106.61	5.11	12	1.80	439.00	9158.00	84500	20240313	-44.62	26800	20231113	74.63	84500	-44.62	20240313	39900	17.29	20240206	84500	-44.62	20240313	26800	74.63	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
29	20240528	131312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	950	2	2.07	8305853250	178406	58.68	46000	47750	45000	59600	32100	45850	46555.91	0.60	-12304	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	4997	106.61	5.11	12	1.67	439.00	9158.00	84500	20240313	-44.62	26800	20231113	74.63	84500	-44.62	20240313	39900	17.29	20240206	84500	-44.62	20240313	26800	74.63	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
30	20240528	121313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46900	1050	2	2.29	7429963050	159669	52.52	46000	47750	45000	59600	32100	45850	46533.54	0.60	-17582	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	5008	106.83	5.12	12	1.50	439.00	9158.00	84500	20240313	-44.50	26800	20231113	75.00	84500	-44.50	20240313	39900	17.54	20240206	84500	-44.50	20240313	26800	75.00	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
31	20240528	111257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47100	1250	2	2.73	6495707200	139696	45.95	46000	47750	45000	59600	32100	45850	46498.88	0.60	-18343	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	5030	107.29	5.14	12	1.31	439.00	9158.00	84500	20240313	-44.26	26800	20231113	75.75	84500	-44.26	20240313	39900	18.05	20240206	84500	-44.26	20240313	26800	75.75	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
32	20240528	101312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46550	700	2	1.53	3463206700	75386	24.80	46000	46700	45000	59600	32100	45850	45939.65	0.60	-11865	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	4971	106.04	5.08	12	0.71	439.00	9158.00	84500	20240313	-44.91	26800	20231113	73.69	84500	-44.91	20240313	39900	16.67	20240206	84500	-44.91	20240313	26800	73.69	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
33	20240528	091316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45500	-350	5	-0.76	897879050	19734	6.49	46000	46000	45000	59600	32100	45850	45499.09	0.60	-3886	47750	46800	45200	44250	42650	46000	43450	53	13750	500	32090	50	1	10678404	4859	103.64	4.97	12	0.18	439.00	9158.00	84500	20240313	-46.15	26800	20231113	69.78	84500	-46.15	20240313	39900	14.04	20240206	84500	-46.15	20240313	26800	69.78	20231113	4.97	N	445090	500	53 억	64047	N	N	0	N	N
34	20240527	161256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45850	300	2	0.66	13481864050	300462	64.59	45900	46150	43600	59200	31900	45550	44866.87	0.26	36474	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4896	104.44	5.01	12	2.81	439.00	9158.00	84500	20240313	-45.74	26800	20231113	71.08	84500	-45.74	20240313	39900	14.91	20240206	84500	-45.74	20240313	26800	71.08	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
35	20240527	151315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45700	150	2	0.33	12952158900	288902	62.10	45900	46150	43600	59200	31900	45550	44832.36	0.26	34480	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4880	104.10	4.99	12	2.71	439.00	9158.00	84500	20240313	-45.92	26800	20231113	70.52	84500	-45.92	20240313	39900	14.54	20240206	84500	-45.92	20240313	26800	70.52	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
36	20240527	141311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44200	-1350	5	-2.96	10184674400	227373	48.88	45900	46150	43600	59200	31900	45550	44792.80	0.26	22297	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4720	100.68	4.83	12	2.13	439.00	9158.00	84500	20240313	-47.69	26800	20231113	64.93	84500	-47.69	20240313	39900	10.78	20240206	84500	-47.69	20240313	26800	64.93	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
37	20240527	131311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43850	-1700	5	-3.73	8439893400	187638	40.34	45900	46150	43700	59200	31900	45550	44979.66	0.26	10039	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4682	99.89	4.79	12	1.76	439.00	9158.00	84500	20240313	-48.11	26800	20231113	63.62	84500	-48.11	20240313	39900	9.90	20240206	84500	-48.11	20240313	26800	63.62	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
38	20240527	121311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44150	-1400	5	-3.07	6597013000	145853	31.35	45900	46150	44100	59200	31900	45550	45230.56	0.26	5850	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4715	100.57	4.82	12	1.37	439.00	9158.00	84500	20240313	-47.75	26800	20231113	64.74	84500	-47.75	20240313	39900	10.65	20240206	84500	-47.75	20240313	26800	64.74	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
39	20240527	111310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44850	-700	5	-1.54	4524763550	99340	21.35	45900	46150	44700	59200	31900	45550	45548.25	0.26	-727	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4789	102.16	4.90	12	0.93	439.00	9158.00	84500	20240313	-46.92	26800	20231113	67.35	84500	-46.92	20240313	39900	12.41	20240206	84500	-46.92	20240313	26800	67.35	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
40	20240527	101308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45850	300	2	0.66	2787811950	60916	13.09	45900	46150	45300	59200	31900	45550	45764.86	0.26	-5321	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4896	104.44	5.01	12	0.57	439.00	9158.00	84500	20240313	-45.74	26800	20231113	71.08	84500	-45.74	20240313	39900	14.91	20240206	84500	-45.74	20240313	26800	71.08	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
41	20240527	091311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46000	450	2	0.99	1059373750	23131	4.97	45900	46100	45300	59200	31900	45550	45798.87	0.26	-2496	50316	47932	46616	44232	42916	47275	43575	53	13650	500	31880	50	1	10678404	4912	104.78	5.02	12	0.22	439.00	9158.00	84500	20240313	-45.56	26800	20231113	71.64	84500	-45.56	20240313	39900	15.29	20240206	84500	-45.56	20240313	26800	71.64	20231113	4.92	N	445090	500	53 억	27947	N	N	0	N	N
42	20240524	161156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45550	-4050	5	-8.17	21609267550	461827	223.82	49000	49000	45300	64400	34750	49600	46790.74	0.11	19062	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	4864	103.76	4.97	12	4.32	439.00	9158.00	84500	20240313	-46.09	26800	20231113	69.96	84500	-46.09	20240313	39900	14.16	20240206	84500	-46.09	20240313	26800	69.96	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
43	20240524	151159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45600	-4000	5	-8.06	20513675100	437770	212.16	49000	49000	45300	64400	34750	49600	46857.58	0.11	17197	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	4869	103.87	4.98	12	4.10	439.00	9158.00	84500	20240313	-46.04	26800	20231113	70.15	84500	-46.04	20240313	39900	14.29	20240206	84500	-46.04	20240313	26800	70.15	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
44	20240524	141204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45500	-4100	5	-8.27	16503110400	349778	169.52	49000	49000	45500	64400	34750	49600	47179.57	0.11	11554	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	4859	103.64	4.97	12	3.28	439.00	9158.00	84500	20240313	-46.15	26800	20231113	69.78	84500	-46.15	20240313	39900	14.04	20240206	84500	-46.15	20240313	26800	69.78	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
45	20240524	131158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	-2800	5	-5.65	10777997400	225526	109.30	49000	49000	46800	64400	34750	49600	47788.05	0.11	1912	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	4997	106.61	5.11	12	2.11	439.00	9158.00	84500	20240313	-44.62	26800	20231113	74.63	84500	-44.62	20240313	39900	17.29	20240206	84500	-44.62	20240313	26800	74.63	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
46	20240524	121200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47550	-2050	5	-4.13	8167329200	170240	82.51	49000	49000	47500	64400	34750	49600	47972.49	0.11	2185	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	5078	108.31	5.19	12	1.59	439.00	9158.00	84500	20240313	-43.73	26800	20231113	77.43	84500	-43.73	20240313	39900	19.17	20240206	84500	-43.73	20240313	26800	77.43	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
47	20240524	111159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47700	-1900	5	-3.83	6821036550	141962	68.80	49000	49000	47650	64400	34750	49600	48045.01	0.11	1563	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	5094	108.66	5.21	12	1.33	439.00	9158.00	84500	20240313	-43.55	26800	20231113	77.99	84500	-43.55	20240313	39900	19.55	20240206	84500	-43.55	20240313	26800	77.99	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
48	20240524	101207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47900	-1700	5	-3.43	4890940350	101623	49.25	49000	49000	47650	64400	34750	49600	48123.88	0.11	2183	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	5115	109.11	5.23	12	0.95	439.00	9158.00	84500	20240313	-43.31	26800	20231113	78.73	84500	-43.31	20240313	39900	20.05	20240206	84500	-43.31	20240313	26800	78.73	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
49	20240524	091200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48200	-1400	5	-2.82	1567763600	32319	15.66	49000	49000	48200	64400	34750	49600	48498.71	0.11	1746	52666	51132	50366	48832	48066	50750	48450	53	14800	500	34720	50	1	10678404	5147	109.79	5.26	12	0.30	439.00	9158.00	84500	20240313	-42.96	26800	20231113	79.85	84500	-42.96	20240313	39900	20.80	20240206	84500	-42.96	20240313	26800	79.85	20231113	4.93	N	445090	500	53 억	11860	N	N	22	N	N
50	20240523	161157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	-600	5	-1.20	10271098600	203638	143.65	51500	51900	49600	65200	35200	50200	50440.19	0.17	-10374	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	50	1	10678404	5296	112.98	5.42	12	1.91	439.00	9158.00	84500	20240313	-41.30	26800	20231113	85.07	84500	-41.30	20240313	39900	24.31	20240206	84500	-41.30	20240313	26800	85.07	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
51	20240523	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49650	-550	5	-1.10	9621475100	190546	134.42	51500	51900	49600	65200	35200	50200	50494.24	0.17	-10231	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	50	1	10678404	5302	113.10	5.42	12	1.78	439.00	9158.00	84500	20240313	-41.24	26800	20231113	85.26	84500	-41.24	20240313	39900	24.44	20240206	84500	-41.24	20240313	26800	85.26	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
52	20240523	141203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50200	0	3	0.00	7192343300	141774	100.01	51500	51900	50100	65200	35200	50200	50731.05	0.17	-4679	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	100	1	10678404	5361	114.35	5.48	12	1.33	439.00	9158.00	84500	20240313	-40.59	26800	20231113	87.31	84500	-40.59	20240313	39900	25.81	20240206	84500	-40.59	20240313	26800	87.31	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
53	20240523	131202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	400	2	0.80	6257933600	123207	86.91	51500	51900	50100	65200	35200	50200	50792.03	0.17	-3784	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	100	1	10678404	5403	115.26	5.53	12	1.15	439.00	9158.00	84500	20240313	-40.12	26800	20231113	88.81	84500	-40.12	20240313	39900	26.82	20240206	84500	-40.12	20240313	26800	88.81	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
54	20240523	121157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50400	200	2	0.40	5276249800	103696	73.15	51500	51900	50200	65200	35200	50200	50881.90	0.17	-4003	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	100	1	10678404	5382	114.81	5.50	12	0.97	439.00	9158.00	84500	20240313	-40.36	26800	20231113	88.06	84500	-40.36	20240313	39900	26.32	20240206	84500	-40.36	20240313	26800	88.06	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
55	20240523	111155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50400	200	2	0.40	4576618800	89809	63.35	51500	51900	50200	65200	35200	50200	50959.47	0.17	-1459	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	100	1	10678404	5382	114.81	5.50	12	0.84	439.00	9158.00	84500	20240313	-40.36	26800	20231113	88.06	84500	-40.36	20240313	39900	26.32	20240206	84500	-40.36	20240313	26800	88.06	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
56	20240523	101158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	400	2	0.80	4006158400	78500	55.38	51500	51900	50200	65200	35200	50200	51033.86	0.17	255	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	100	1	10678404	5403	115.26	5.53	12	0.74	439.00	9158.00	84500	20240313	-40.12	26800	20231113	88.81	84500	-40.12	20240313	39900	26.82	20240206	84500	-40.12	20240313	26800	88.81	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
57	20240523	091203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	600	2	1.20	2228818300	43416	30.63	51500	51900	50800	65200	35200	50200	51336.33	0.17	8990	51933	51066	50633	49766	49333	50850	49550	53	15000	500	35140	100	1	10678404	5425	115.72	5.55	12	0.41	439.00	9158.00	84500	20240313	-39.88	26800	20231113	89.55	84500	-39.88	20240313	39900	27.32	20240206	84500	-39.88	20240313	26800	89.55	20231113	5.15	N	445090	500	53 억	18342	N	N	22	N	N
58	20240522	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50200	-900	5	-1.76	6921005300	136466	40.67	51500	51500	50200	66400	35800	51100	50720.86	0.30	-13917	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5361	114.35	5.48	12	1.28	439.00	9158.00	84500	20240313	-40.59	26800	20231113	87.31	84500	-40.59	20240313	39900	25.81	20240206	84500	-40.59	20240313	26800	87.31	20231113	5.26	N	445090	500	53 억	32205	N	N	21	N	N
59	20240522	151156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	-800	5	-1.57	6116770000	120454	35.89	51500	51500	50200	66400	35800	51100	50780.75	0.30	-12952	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5371	114.58	5.49	12	1.13	439.00	9158.00	84500	20240313	-40.47	26800	20231113	87.69	84500	-40.47	20240313	39900	26.07	20240206	84500	-40.47	20240313	26800	87.69	20231113	5.26	N	445090	500	53 억	32205	N	N	0	N	N
60	20240522	141154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	-200	5	-0.39	4969694000	97725	29.12	51500	51500	50200	66400	35800	51100	50853.66	0.30	-7848	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5435	115.95	5.56	12	0.92	439.00	9158.00	84500	20240313	-39.76	26800	20231113	89.93	84500	-39.76	20240313	39900	27.57	20240206	84500	-39.76	20240313	26800	89.93	20231113	5.26	N	445090	500	53 억	32205	N	N	0	N	N
61	20240522	131150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	-100	5	-0.20	4107341100	80785	24.07	51500	51500	50200	66400	35800	51100	50842.61	0.30	-5184	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5446	116.17	5.57	12	0.76	439.00	9158.00	84500	20240313	-39.64	26800	20231113	90.30	84500	-39.64	20240313	39900	27.82	20240206	84500	-39.64	20240313	26800	90.30	20231113	5.26	N	445090	500	53 억	32205	N	N	0	N	N
62	20240522	121246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	-300	5	-0.59	3676103500	72336	21.56	51500	51500	50200	66400	35800	51100	50819.52	0.30	-3586	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5425	115.72	5.55	12	0.68	439.00	9158.00	84500	20240313	-39.88	26800	20231113	89.55	84500	-39.88	20240313	39900	27.32	20240206	84500	-39.88	20240313	26800	89.55	20231113	5.26	N	445090	500	53 억	32205	N	N	0	N	N
63	20240522	111201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	-200	5	-0.39	3279165500	64528	19.23	51500	51500	50200	66400	35800	51100	50817.36	0.30	-3329	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5435	115.95	5.56	12	0.60	439.00	9158.00	84500	20240313	-39.76	26800	20231113	89.93	84500	-39.76	20240313	39900	27.57	20240206	84500	-39.76	20240313	26800	89.93	20231113	5.26	N	445090	500	53 억	32205	N	N	0	N	N
64	20240522	101153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	-200	5	-0.39	2186715000	43168	12.86	51500	51500	50200	66400	35800	51100	50655.10	0.30	-3481	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5435	115.95	5.56	12	0.40	439.00	9158.00	84500	20240313	-39.76	26800	20231113	89.93	84500	-39.76	20240313	39900	27.57	20240206	84500	-39.76	20240313	26800	89.93	20231113	5.26	N	445090	500	53 억	32205	N	N	0	N	N
65	20240522	091155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51100	0	3	0.00	795047200	15649	4.66	51500	51500	50300	66400	35800	51100	50803.47	0.30	-1288	53200	52150	50650	49600	48100	52675	50125	53	15300	500	35770	100	1	10678404	5457	116.40	5.58	12	0.15	439.00	9158.00	84500	20240313	-39.53	26800	20231113	90.67	84500	-39.53	20240313	39900	28.07	20240206	84500	-39.53	20240313	26800	90.67	20231113	5.26	N	445090	500	53 억	32205	N	N	0	N	N
66	20240521	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51100	700	2	1.39	16682651650	331994	105.96	50700	51700	49150	65500	35300	50400	50249.16	0.10	19554	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	100	1	10678404	5457	116.40	5.58	12	3.11	439.00	9158.00	84500	20240313	-39.53	26800	20231113	90.67	84500	-39.53	20240313	39900	28.07	20240206	84500	-39.53	20240313	26800	90.67	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
67	20240521	151150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51300	900	2	1.79	16161840650	321819	102.71	50700	51700	49150	65500	35300	50400	50220.28	0.10	19239	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	100	1	10678404	5478	116.86	5.60	12	3.01	439.00	9158.00	84500	20240313	-39.29	26800	20231113	91.42	84500	-39.29	20240313	39900	28.57	20240206	84500	-39.29	20240313	26800	91.42	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
68	20240521	141150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50700	300	2	0.60	11712515850	234962	74.99	50700	51200	49150	65500	35300	50400	49848.55	0.10	9774	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	100	1	10678404	5414	115.49	5.54	12	2.20	439.00	9158.00	84500	20240313	-40.00	26800	20231113	89.18	84500	-40.00	20240313	39900	27.07	20240206	84500	-40.00	20240313	26800	89.18	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
69	20240521	131148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	-1150	5	-2.28	9315914550	186975	59.68	50700	51200	49150	65500	35300	50400	49824.39	0.10	3826	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	50	1	10678404	5259	112.19	5.38	12	1.75	439.00	9158.00	84500	20240313	-41.72	26800	20231113	83.77	84500	-41.72	20240313	39900	23.43	20240206	84500	-41.72	20240313	26800	83.77	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
70	20240521	121144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49650	-750	5	-1.49	7871072500	157671	50.32	50700	51200	49200	65500	35300	50400	49920.86	0.10	6585	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	50	1	10678404	5302	113.10	5.42	12	1.48	439.00	9158.00	84500	20240313	-41.24	26800	20231113	85.26	84500	-41.24	20240313	39900	24.44	20240206	84500	-41.24	20240313	26800	85.26	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
71	20240521	111146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	-800	5	-1.59	6357494650	127007	40.54	50700	51200	49250	65500	35300	50400	50056.25	0.10	8581	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	50	1	10678404	5296	112.98	5.42	12	1.19	439.00	9158.00	84500	20240313	-41.30	26800	20231113	85.07	84500	-41.30	20240313	39900	24.31	20240206	84500	-41.30	20240313	26800	85.07	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
72	20240521	101146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	-400	5	-0.79	3509221050	69622	22.22	50700	51200	49950	65500	35300	50400	50403.91	0.10	7418	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	100	1	10678404	5339	113.90	5.46	12	0.65	439.00	9158.00	84500	20240313	-40.83	26800	20231113	86.57	84500	-40.83	20240313	39900	25.31	20240206	84500	-40.83	20240313	26800	86.57	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
73	20240521	091141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	400	2	0.79	1061535700	20886	6.67	50700	51200	50600	65500	35300	50400	50825.23	0.10	901	54800	52600	51400	49200	48000	52000	48600	53	15100	500	35280	100	1	10678404	5425	115.72	5.55	12	0.20	439.00	9158.00	84500	20240313	-39.88	26800	20231113	89.55	84500	-39.88	20240313	39900	27.32	20240206	84500	-39.88	20240313	26800	89.55	20231113	5.24	N	445090	500	53 억	11176	N	N	0	N	N
74	20240517	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52700	500	2	0.96	12381220900	236462	63.26	51800	53600	50800	67800	36600	52200	52359.58	0.66	-18273	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5628	120.05	5.75	12	2.21	439.00	9158.00	84500	20240313	-37.63	26800	20231113	96.64	84500	-37.63	20240313	39900	32.08	20240206	84500	-37.63	20240313	26800	96.64	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
75	20240517	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52700	500	2	0.96	11894116400	227222	60.79	51800	53600	50800	67800	36600	52200	52345.81	0.66	-17945	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5628	120.05	5.75	12	2.13	439.00	9158.00	84500	20240313	-37.63	26800	20231113	96.64	84500	-37.63	20240313	39900	32.08	20240206	84500	-37.63	20240313	26800	96.64	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
76	20240517	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53100	900	2	1.72	10682226800	204318	54.66	51800	53600	50800	67800	36600	52200	52282.37	0.66	-16439	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5670	120.96	5.80	12	1.91	439.00	9158.00	84500	20240313	-37.16	26800	20231113	98.13	84500	-37.16	20240313	39900	33.08	20240206	84500	-37.16	20240313	26800	98.13	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
77	20240517	131135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52800	600	2	1.15	7685226400	147924	39.57	51800	53100	50800	67800	36600	52200	51953.83	0.66	-18047	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5638	120.27	5.77	12	1.39	439.00	9158.00	84500	20240313	-37.51	26800	20231113	97.01	84500	-37.51	20240313	39900	32.33	20240206	84500	-37.51	20240313	26800	97.01	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
78	20240517	121134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	100	2	0.19	6692769500	129089	34.53	51800	53100	50800	67800	36600	52200	51846.08	0.66	-18442	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5585	119.13	5.71	12	1.21	439.00	9158.00	84500	20240313	-38.11	26800	20231113	95.15	84500	-38.11	20240313	39900	31.08	20240206	84500	-38.11	20240313	26800	95.15	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
79	20240517	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52100	-100	5	-0.19	4366937800	84878	22.71	51800	52300	50800	67800	36600	52200	51449.32	0.66	-11132	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5563	118.68	5.69	12	0.79	439.00	9158.00	84500	20240313	-38.34	26800	20231113	94.40	84500	-38.34	20240313	39900	30.58	20240206	84500	-38.34	20240313	26800	94.40	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
80	20240517	101128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	-700	5	-1.34	3238660400	63080	16.88	51800	52300	50800	67800	36600	52200	51341.70	0.66	-13178	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5499	117.31	5.62	12	0.59	439.00	9158.00	84500	20240313	-39.05	26800	20231113	92.16	84500	-39.05	20240313	39900	29.07	20240206	84500	-39.05	20240313	26800	92.16	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
81	20240517	091135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	-1300	5	-2.49	1671852600	32560	8.71	51800	51900	50800	67800	36600	52200	51346.04	0.66	-13281	54266	53232	52566	51532	50866	52900	51200	53	15600	500	36540	100	1	10678404	5435	115.95	5.56	12	0.30	439.00	9158.00	84500	20240313	-39.76	26800	20231113	89.93	84500	-39.76	20240313	39900	27.57	20240206	84500	-39.76	20240313	26800	89.93	20231113	5.13	N	445090	500	53 억	70096	N	N	100	N	N
82	20240516	161125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52200	900	2	1.75	19246883900	365137	111.16	52900	53600	51900	66600	36000	51300	52720.94	0.21	38883	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5574	118.91	5.70	12	3.42	439.00	9158.00	84500	20240313	-38.22	26800	20231113	94.78	84500	-38.22	20240313	39900	30.83	20240206	84500	-38.22	20240313	26800	94.78	20231113	5.28	N	445090	500	53 억	22269	N	N	100	N	N
83	20240516	151123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52700	1400	2	2.73	17820947300	337871	102.86	52900	53600	51900	66600	36000	51300	52744.91	0.21	35715	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5628	120.05	5.75	12	3.16	439.00	9158.00	84500	20240313	-37.63	26800	20231113	96.64	84500	-37.63	20240313	39900	32.08	20240206	84500	-37.63	20240313	26800	96.64	20231113	5.28	N	445090	500	53 억	22269	N	N	0	N	N
84	20240516	141131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	1200	2	2.34	13781519300	261545	79.62	52900	53600	51900	66600	36000	51300	52692.83	0.21	27974	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5606	119.59	5.73	12	2.45	439.00	9158.00	84500	20240313	-37.87	26800	20231113	95.90	84500	-37.87	20240313	39900	31.58	20240206	84500	-37.87	20240313	26800	95.90	20231113	5.28	N	445090	500	53 억	22269	N	N	0	N	N
85	20240516	131125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	1200	2	2.34	13099042600	248507	75.65	52900	53600	51900	66600	36000	51300	52711.07	0.21	29031	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5606	119.59	5.73	12	2.33	439.00	9158.00	84500	20240313	-37.87	26800	20231113	95.90	84500	-37.87	20240313	39900	31.58	20240206	84500	-37.87	20240313	26800	95.90	20231113	5.28	N	445090	500	53 억	22269	N	N	0	N	N
86	20240516	121122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	1200	2	2.34	12465839800	236440	71.98	52900	53600	51900	66600	36000	51300	52723.18	0.21	31247	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5606	119.59	5.73	12	2.21	439.00	9158.00	84500	20240313	-37.87	26800	20231113	95.90	84500	-37.87	20240313	39900	31.58	20240206	84500	-37.87	20240313	26800	95.90	20231113	5.28	N	445090	500	53 억	22269	N	N	0	N	N
87	20240516	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53000	1700	2	3.31	11393291000	216079	65.78	52900	53600	51900	66600	36000	51300	52727.57	0.21	30665	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5660	120.73	5.79	12	2.02	439.00	9158.00	84500	20240313	-37.28	26800	20231113	97.76	84500	-37.28	20240313	39900	32.83	20240206	84500	-37.28	20240313	26800	97.76	20231113	5.28	N	445090	500	53 억	22269	N	N	0	N	N
88	20240516	101124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52200	900	2	1.75	6746365100	128395	39.09	52900	53200	51900	66600	36000	51300	52544.02	0.21	13567	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5574	118.91	5.70	12	1.20	439.00	9158.00	84500	20240313	-38.22	26800	20231113	94.78	84500	-38.22	20240313	39900	30.83	20240206	84500	-38.22	20240313	26800	94.78	20231113	5.28	N	445090	500	53 억	22269	N	N	0	N	N
89	20240516	091124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	1200	2	2.34	3345620600	63359	19.29	52900	53200	52200	66600	36000	51300	52804.66	0.21	11490	53333	52316	51083	50066	48833	52825	50575	53	15300	500	35910	100	1	10678404	5606	119.59	5.73	12	0.59	439.00	9158.00	84500	20240313	-37.87	26800	20231113	95.90	84500	-37.87	20240313	39900	31.58	20240206	84500	-37.87	20240313	26800	95.90	20231113	5.28	N	445090	500	53 억	22269	N	N	0	N	N
90	20240514	161137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51300	100	2	0.20	16499186200	324104	26.20	51000	52100	49850	66500	35900	51200	50905.64	0.13	8667	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5478	116.86	5.60	12	3.04	439.00	9158.00	84500	20240313	-39.29	26800	20231113	91.42	84500	-39.29	20240313	39900	28.57	20240206	84500	-39.29	20240313	26800	91.42	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
91	20240514	151139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51100	-100	5	-0.20	15748395600	309453	25.02	51000	52100	49850	66500	35900	51200	50890.76	0.13	8977	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5457	116.40	5.58	12	2.90	439.00	9158.00	84500	20240313	-39.53	26800	20231113	90.67	84500	-39.53	20240313	39900	28.07	20240206	84500	-39.53	20240313	26800	90.67	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
92	20240514	141140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51300	100	2	0.20	14150904000	278246	22.50	51000	52100	49850	66500	35900	51200	50857.14	0.13	5815	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5478	116.86	5.60	12	2.61	439.00	9158.00	84500	20240313	-39.29	26800	20231113	91.42	84500	-39.29	20240313	39900	28.57	20240206	84500	-39.29	20240313	26800	91.42	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
93	20240514	131140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50700	-500	5	-0.98	12751903200	250933	20.29	51000	52100	49850	66500	35900	51200	50817.48	0.13	4973	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5414	115.49	5.54	12	2.35	439.00	9158.00	84500	20240313	-40.00	26800	20231113	89.18	84500	-40.00	20240313	39900	27.07	20240206	84500	-40.00	20240313	26800	89.18	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
94	20240514	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51100	-100	5	-0.20	11602650600	228323	18.46	51000	52100	49850	66500	35900	51200	50816.30	0.13	370	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5457	116.40	5.58	12	2.14	439.00	9158.00	84500	20240313	-39.53	26800	20231113	90.67	84500	-39.53	20240313	39900	28.07	20240206	84500	-39.53	20240313	26800	90.67	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
95	20240514	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51400	200	2	0.39	10340216100	203680	16.47	51000	52100	49850	66500	35900	51200	50766.30	0.13	-1760	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5489	117.08	5.61	12	1.91	439.00	9158.00	84500	20240313	-39.17	26800	20231113	91.79	84500	-39.17	20240313	39900	28.82	20240206	84500	-39.17	20240313	26800	91.79	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
96	20240514	101135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50400	-800	5	-1.56	6448328700	127700	10.32	51000	51400	49850	66500	35900	51200	50494.19	0.13	498	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5382	114.81	5.50	12	1.20	439.00	9158.00	84500	20240313	-40.36	26800	20231113	88.06	84500	-40.36	20240313	39900	26.32	20240206	84500	-40.36	20240313	26800	88.06	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
97	20240514	091137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	-200	5	-0.39	1851897000	36372	2.94	51000	51400	50200	66500	35900	51200	50913.00	0.13	-240	61000	56100	53100	48200	45200	54600	46700	53	15300	500	35840	100	1	10678404	5446	116.17	5.57	12	0.34	439.00	9158.00	84500	20240313	-39.64	26800	20231113	90.30	84500	-39.64	20240313	39900	27.82	20240206	84500	-39.64	20240313	26800	90.30	20231113	4.88	N	445090	500	53 억	13998	N	N	0	N	N
98	20240513	161134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51200	-3600	5	-6.57	65345402600	1228874	226.07	53700	58000	50100	71200	38400	54800	53170.73	0.18	-5325	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5467	116.63	5.59	12	11.51	439.00	9158.00	84500	20240313	-39.41	26800	20231113	91.04	84500	-39.41	20240313	39900	28.32	20240206	84500	-39.41	20240313	26800	91.04	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
99	20240513	151137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51200	-3600	5	-6.57	63964087300	1201929	221.11	53700	58000	50100	71200	38400	54800	53209.25	0.18	-3825	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5467	116.63	5.59	12	11.26	439.00	9158.00	84500	20240313	-39.41	26800	20231113	91.04	84500	-39.41	20240313	39900	28.32	20240206	84500	-39.41	20240313	26800	91.04	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
100	20240513	141137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	-4500	5	-8.21	60468986800	1133012	208.44	53700	58000	50100	71200	38400	54800	53361.87	0.18	-6471	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5371	114.58	5.49	12	10.61	439.00	9158.00	84500	20240313	-40.47	26800	20231113	87.69	84500	-40.47	20240313	39900	26.07	20240206	84500	-40.47	20240313	26800	87.69	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
101	20240513	131131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	-3900	5	-7.12	55125395300	1027346	189.00	53700	58000	50400	71200	38400	54800	53650.79	0.18	-3941	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5435	115.95	5.56	12	9.62	439.00	9158.00	84500	20240313	-39.76	26800	20231113	89.93	84500	-39.76	20240313	39900	27.57	20240206	84500	-39.76	20240313	26800	89.93	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
102	20240513	121134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51700	-3100	5	-5.66	47959636600	887125	163.20	53700	58000	51700	71200	38400	54800	54056.42	0.18	469	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5521	117.77	5.65	12	8.31	439.00	9158.00	84500	20240313	-38.82	26800	20231113	92.91	84500	-38.82	20240313	39900	29.57	20240206	84500	-38.82	20240313	26800	92.91	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
103	20240513	111133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52900	-1900	5	-3.47	40464274000	743784	136.83	53700	58000	52300	71200	38400	54800	54399.76	0.18	15431	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5649	120.50	5.78	12	6.97	439.00	9158.00	84500	20240313	-37.40	26800	20231113	97.39	84500	-37.40	20240313	39900	32.58	20240206	84500	-37.40	20240313	26800	97.39	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
104	20240513	101133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	55200	400	2	0.73	28732903600	524270	96.45	53700	58000	52400	71200	38400	54800	54805.62	0.18	1627	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5894	125.74	6.03	12	4.91	439.00	9158.00	84500	20240313	-34.67	26800	20231113	105.97	84500	-34.67	20240313	39900	38.35	20240206	84500	-34.67	20240313	26800	105.97	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
105	20240513	091136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54200	-600	5	-1.09	10569069800	197360	36.31	53700	54700	52400	71200	38400	54800	53509.72	0.18	3586	60666	57732	55866	52932	51066	56800	52000	53	16400	500	38360	100	1	10678404	5788	123.46	5.92	12	1.85	439.00	9158.00	84500	20240313	-35.86	26800	20231113	102.24	84500	-35.86	20240313	39900	35.84	20240206	84500	-35.86	20240313	26800	102.24	20231113	4.95	N	445090	500	53 억	19062	N	N	13	N	N
106	20240510	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54800	-3400	5	-5.84	29875927700	537462	247.98	57800	58800	54000	75600	40800	58200	55587.08	0.23	-62016	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	5852	124.83	5.98	12	5.03	439.00	9158.00	84500	20240313	-35.15	26800	20231113	104.48	84500	-35.15	20240313	39900	37.34	20240206	84500	-35.15	20240313	26800	104.48	20231113	4.98	N	445090	500	53 억	24419	N	N	13	N	N
107	20240510	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54900	-3300	5	-5.67	28571251300	513647	237.00	57800	58800	54000	75600	40800	58200	55623.06	0.23	-59204	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	5862	125.06	5.99	12	4.81	439.00	9158.00	84500	20240313	-35.03	26800	20231113	104.85	84500	-35.03	20240313	39900	37.59	20240206	84500	-35.03	20240313	26800	104.85	20231113	4.98	N	445090	500	53 억	24419	N	N	59	N	N
108	20240510	141113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54700	-3500	5	-6.01	22594920600	403889	186.35	57800	58800	54600	75600	40800	58200	55942.02	0.23	-48615	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	5841	124.60	5.97	12	3.78	439.00	9158.00	84500	20240313	-35.27	26800	20231113	104.10	84500	-35.27	20240313	39900	37.09	20240206	84500	-35.27	20240313	26800	104.10	20231113	4.98	N	445090	500	53 억	24419	N	N	59	N	N
109	20240510	131102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	55300	-2900	5	-4.98	19169465700	341574	157.60	57800	58800	55000	75600	40800	58200	56119.48	0.23	-39919	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	5905	125.97	6.04	12	3.20	439.00	9158.00	84500	20240313	-34.56	26800	20231113	106.34	84500	-34.56	20240313	39900	38.60	20240206	84500	-34.56	20240313	26800	106.34	20231113	4.98	N	445090	500	53 억	24419	N	N	59	N	N
110	20240510	121058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	55300	-2900	5	-4.98	15924676100	282795	130.48	57800	58800	55000	75600	40800	58200	56310.09	0.23	-32470	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	5905	125.97	6.04	12	2.65	439.00	9158.00	84500	20240313	-34.56	26800	20231113	106.34	84500	-34.56	20240313	39900	38.60	20240206	84500	-34.56	20240313	26800	106.34	20231113	4.98	N	445090	500	53 억	24419	N	N	59	N	N
111	20240510	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	55400	-2800	5	-4.81	11505402300	204300	94.26	57800	58800	55000	75600	40800	58200	56313.94	0.23	-24547	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	5916	126.20	6.05	12	1.91	439.00	9158.00	84500	20240313	-34.44	26800	20231113	106.72	84500	-34.44	20240313	39900	38.85	20240206	84500	-34.44	20240313	26800	106.72	20231113	4.98	N	445090	500	53 억	24419	N	N	59	N	N
112	20240510	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	55900	-2300	5	-3.95	6977376800	122670	56.60	57800	58800	55700	75600	40800	58200	56876.59	0.23	-11011	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	5969	127.33	6.10	12	1.15	439.00	9158.00	84500	20240313	-33.85	26800	20231113	108.58	84500	-33.85	20240313	39900	40.10	20240206	84500	-33.85	20240313	26800	108.58	20231113	4.98	N	445090	500	53 억	24419	N	N	59	N	N
113	20240510	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57700	-500	5	-0.86	1122181000	19302	8.91	57800	58800	57600	75600	40800	58200	58137.27	0.23	44	60000	59100	57800	56900	55600	58450	56250	53	17400	500	40740	100	1	10678404	6161	131.44	6.30	12	0.18	439.00	9158.00	84500	20240313	-31.72	26800	20231113	115.30	84500	-31.72	20240313	39900	44.61	20240206	84500	-31.72	20240313	26800	115.30	20231113	4.98	N	445090	500	53 억	24419	N	N	59	N	N
114	20240509	161126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	58200	400	2	0.69	12280484900	213328	131.55	58600	58700	56500	75100	40500	57800	57563.72	0.48	-26300	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6215	132.57	6.36	12	2.00	439.00	9158.00	84500	20240313	-31.12	26800	20231113	117.16	84500	-31.12	20240313	39900	45.86	20240206	84500	-31.12	20240313	26800	117.16	20231113	4.42	N	445090	500	53 억	50768	N	N	59	N	N
115	20240509	151121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56900	-900	5	-1.56	10728965400	186520	115.02	58600	58700	56500	75100	40500	57800	57520.79	0.48	-24039	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6076	129.61	6.21	12	1.75	439.00	9158.00	84500	20240313	-32.66	26800	20231113	112.31	84500	-32.66	20240313	39900	42.61	20240206	84500	-32.66	20240313	26800	112.31	20231113	4.42	N	445090	500	53 억	50768	N	N	0	N	N
116	20240509	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56800	-1000	5	-1.73	9703308700	168449	103.87	58600	58700	56500	75100	40500	57800	57603.05	0.48	-21791	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6065	129.38	6.20	12	1.58	439.00	9158.00	84500	20240313	-32.78	26800	20231113	111.94	84500	-32.78	20240313	39900	42.36	20240206	84500	-32.78	20240313	26800	111.94	20231113	4.42	N	445090	500	53 억	50768	N	N	0	N	N
117	20240509	131105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57600	-200	5	-0.35	6921938700	119587	73.74	58600	58700	57200	75100	40500	57800	57882.50	0.48	-22757	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6151	131.21	6.29	12	1.12	439.00	9158.00	84500	20240313	-31.83	26800	20231113	114.93	84500	-31.83	20240313	39900	44.36	20240206	84500	-31.83	20240313	26800	114.93	20231113	4.42	N	445090	500	53 억	50768	N	N	0	N	N
118	20240509	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57600	-200	5	-0.35	5964543600	102896	63.45	58600	58700	57300	75100	40500	57800	57967.82	0.48	-21859	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6151	131.21	6.29	12	0.96	439.00	9158.00	84500	20240313	-31.83	26800	20231113	114.93	84500	-31.83	20240313	39900	44.36	20240206	84500	-31.83	20240313	26800	114.93	20231113	4.42	N	445090	500	53 억	50768	N	N	0	N	N
119	20240509	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57800	0	3	0.00	5445372600	93908	57.91	58600	58700	57300	75100	40500	57800	57987.59	0.48	-21107	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6172	131.66	6.31	12	0.88	439.00	9158.00	84500	20240313	-31.60	26800	20231113	115.67	84500	-31.60	20240313	39900	44.86	20240206	84500	-31.60	20240313	26800	115.67	20231113	4.42	N	445090	500	53 억	50768	N	N	0	N	N
120	20240509	101049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57900	100	2	0.17	4158761000	71575	44.14	58600	58700	57600	75100	40500	57800	58106.43	0.48	-12865	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6183	131.89	6.32	12	0.67	439.00	9158.00	84500	20240313	-31.48	26800	20231113	116.04	84500	-31.48	20240313	39900	45.11	20240206	84500	-31.48	20240313	26800	116.04	20231113	4.42	N	445090	500	53 억	50768	N	N	0	N	N
121	20240509	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	58100	300	2	0.52	1537663400	26329	16.24	58600	58700	58000	75100	40500	57800	58417.70	0.48	-3699	59600	58700	57900	57000	56200	58300	56600	53	17300	500	40460	100	1	10678404	6204	132.35	6.34	12	0.25	439.00	9158.00	84500	20240313	-31.24	26800	20231113	116.79	84500	-31.24	20240313	39900	45.61	20240206	84500	-31.24	20240313	26800	116.79	20231113	4.42	N	445090	500	53 억	50768	N	N	0	N	N
122	20240508	161039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57800	-500	5	-0.86	9227006300	159936	29.42	58800	58800	57100	75700	40900	58300	57690.93	0.60	-13114	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6172	131.66	6.31	12	1.50	439.00	9158.00	84500	20240313	-31.60	26800	20231113	115.67	84500	-31.60	20240313	39900	44.86	20240206	84500	-31.60	20240313	26800	115.67	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
123	20240508	151042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57800	-500	5	-0.86	8729297600	151319	27.83	58800	58800	57100	75700	40900	58300	57687.70	0.60	-12933	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6172	131.66	6.31	12	1.42	439.00	9158.00	84500	20240313	-31.60	26800	20231113	115.67	84500	-31.60	20240313	39900	44.86	20240206	84500	-31.60	20240313	26800	115.67	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
124	20240508	141037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57400	-900	5	-1.54	7992588900	138554	25.49	58800	58800	57100	75700	40900	58300	57685.35	0.60	-13017	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6129	130.75	6.27	12	1.30	439.00	9158.00	84500	20240313	-32.07	26800	20231113	114.18	84500	-32.07	20240313	39900	43.86	20240206	84500	-32.07	20240313	26800	114.18	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
125	20240508	131035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57300	-1000	5	-1.72	7401788000	128275	23.59	58800	58800	57100	75700	40900	58300	57702.10	0.60	-13131	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6119	130.52	6.26	12	1.20	439.00	9158.00	84500	20240313	-32.19	26800	20231113	113.81	84500	-32.19	20240313	39900	43.61	20240206	84500	-32.19	20240313	26800	113.81	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
126	20240508	121033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57500	-800	5	-1.37	6662934500	115382	21.22	58800	58800	57100	75700	40900	58300	57746.33	0.60	-10292	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6140	130.98	6.28	12	1.08	439.00	9158.00	84500	20240313	-31.95	26800	20231113	114.55	84500	-31.95	20240313	39900	44.11	20240206	84500	-31.95	20240313	26800	114.55	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
127	20240508	111114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57800	-500	5	-0.86	6066907000	105019	19.32	58800	58800	57100	75700	40900	58300	57769.18	0.60	-8514	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6172	131.66	6.31	12	0.98	439.00	9158.00	84500	20240313	-31.60	26800	20231113	115.67	84500	-31.60	20240313	39900	44.86	20240206	84500	-31.60	20240313	26800	115.67	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
128	20240508	101046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57100	-1200	5	-2.06	4913923300	84969	15.63	58800	58800	57100	75700	40900	58300	57831.48	0.60	-8794	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6097	130.07	6.23	12	0.80	439.00	9158.00	84500	20240313	-32.43	26800	20231113	113.06	84500	-32.43	20240313	39900	43.11	20240206	84500	-32.43	20240313	26800	113.06	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
129	20240508	091049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	58000	-300	5	-0.51	1682773700	28917	5.32	58800	58800	57500	75700	40900	58300	58192.91	0.60	-9520	60766	59532	58766	57532	56766	59300	57300	53	17400	500	40810	100	1	10678404	6193	132.12	6.33	12	0.27	439.00	9158.00	84500	20240313	-31.36	26800	20231113	116.42	84500	-31.36	20240313	39900	45.36	20240206	84500	-31.36	20240313	26800	116.42	20231113	4.31	N	445090	500	53 억	63666	N	N	19	N	N
130	20240503	161109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56800	-1400	5	-2.41	17460033100	301796	101.43	59600	60000	56400	75600	40800	58200	57857.81	0.58	-21371	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6065	129.38	6.20	12	2.83	439.00	9158.00	84500	20240313	-32.78	26800	20231113	111.94	84500	-32.78	20240313	39900	42.36	20240206	84500	-32.78	20240313	26800	111.94	20231113	4.10	N	445090	500	53 억	62195	N	N	1	N	N
131	20240503	151109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56700	-1500	5	-2.58	16457248100	284179	95.51	59600	60000	56400	75600	40800	58200	57911.56	0.58	-19258	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6055	129.16	6.19	12	2.66	439.00	9158.00	84500	20240313	-32.90	26800	20231113	111.57	84500	-32.90	20240313	39900	42.11	20240206	84500	-32.90	20240313	26800	111.57	20231113	4.10	N	445090	500	53 억	62195	N	N	0	N	N
132	20240503	141112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56700	-1500	5	-2.58	14818957000	255226	85.78	59600	60000	56500	75600	40800	58200	58062.10	0.58	-18700	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6055	129.16	6.19	12	2.39	439.00	9158.00	84500	20240313	-32.90	26800	20231113	111.57	84500	-32.90	20240313	39900	42.11	20240206	84500	-32.90	20240313	26800	111.57	20231113	4.10	N	445090	500	53 억	62195	N	N	0	N	N
133	20240503	131110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56700	-1500	5	-2.58	13286980800	228226	76.70	59600	60000	56600	75600	40800	58200	58218.52	0.58	-14064	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6055	129.16	6.19	12	2.14	439.00	9158.00	84500	20240313	-32.90	26800	20231113	111.57	84500	-32.90	20240313	39900	42.11	20240206	84500	-32.90	20240313	26800	111.57	20231113	4.10	N	445090	500	53 억	62195	N	N	0	N	N
134	20240503	121108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56800	-1400	5	-2.41	12459007800	213631	71.80	59600	60000	56800	75600	40800	58200	58320.22	0.58	-14065	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6065	129.38	6.20	12	2.00	439.00	9158.00	84500	20240313	-32.78	26800	20231113	111.94	84500	-32.78	20240313	39900	42.36	20240206	84500	-32.78	20240313	26800	111.94	20231113	4.10	N	445090	500	53 억	62195	N	N	0	N	N
135	20240503	111107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57000	-1200	5	-2.06	11509139700	196948	66.19	59600	60000	56900	75600	40800	58200	58437.45	0.58	-11961	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6087	129.84	6.22	12	1.84	439.00	9158.00	84500	20240313	-32.54	26800	20231113	112.69	84500	-32.54	20240313	39900	42.86	20240206	84500	-32.54	20240313	26800	112.69	20231113	4.10	N	445090	500	53 억	62195	N	N	0	N	N
136	20240503	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57600	-600	5	-1.03	9099359600	154860	52.05	59600	60000	57300	75600	40800	58200	58758.62	0.58	-1071	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6151	131.21	6.29	12	1.45	439.00	9158.00	84500	20240313	-31.83	26800	20231113	114.93	84500	-31.83	20240313	39900	44.36	20240206	84500	-31.83	20240313	26800	114.93	20231113	4.10	N	445090	500	53 억	62195	N	N	0	N	N
137	20240503	091059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	59200	1000	2	1.72	3847075300	64469	21.67	59600	60000	59200	75600	40800	58200	59673.26	0.58	252	61466	59832	57166	55532	52866	60650	56350	53	17400	500	40740	100	1	10678404	6322	134.85	6.46	12	0.60	439.00	9158.00	84500	20240313	-29.94	26800	20231113	120.90	84500	-29.94	20240313	39900	48.37	20240206	84500	-29.94	20240313	26800	120.90	20231113	4.10	N	445090	500	53 억	62195	N	N	0	N	N
138	20240502	161051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	58200	1400	2	2.46	16796735400	294901	169.66	56300	58800	54500	73800	39800	56800	56953.15	0.47	7943	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	6215	132.57	6.36	12	2.76	439.00	9158.00	84500	20240313	-31.12	26800	20231113	117.16	84500	-31.12	20240313	39900	45.86	20240206	84500	-31.12	20240313	26800	117.16	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N
139	20240502	151057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57900	1100	2	1.94	16066897900	282335	162.43	56300	58800	54500	73800	39800	56800	56907.22	0.47	6236	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	6183	131.89	6.32	12	2.64	439.00	9158.00	84500	20240313	-31.48	26800	20231113	116.04	84500	-31.48	20240313	39900	45.11	20240206	84500	-31.48	20240313	26800	116.04	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N
140	20240502	141055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57900	1100	2	1.94	14815512000	260719	149.99	56300	58800	54500	73800	39800	56800	56825.59	0.47	761	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	6183	131.89	6.32	12	2.44	439.00	9158.00	84500	20240313	-31.48	26800	20231113	116.04	84500	-31.48	20240313	39900	45.11	20240206	84500	-31.48	20240313	26800	116.04	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N
141	20240502	131048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	58200	1400	2	2.46	13609766200	239939	138.04	56300	58800	54500	73800	39800	56800	56721.77	0.47	-3886	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	6215	132.57	6.36	12	2.25	439.00	9158.00	84500	20240313	-31.12	26800	20231113	117.16	84500	-31.12	20240313	39900	45.86	20240206	84500	-31.12	20240313	26800	117.16	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N
142	20240502	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	57800	1000	2	1.76	10481355800	186271	107.16	56300	58100	54500	73800	39800	56800	56269.36	0.47	-8862	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	6172	131.66	6.31	12	1.74	439.00	9158.00	84500	20240313	-31.60	26800	20231113	115.67	84500	-31.60	20240313	39900	44.86	20240206	84500	-31.60	20240313	26800	115.67	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N
143	20240502	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56800	0	3	0.00	8575804700	153127	88.10	56300	58000	54500	73800	39800	56800	56004.47	0.47	-8002	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	6065	129.38	6.20	12	1.43	439.00	9158.00	84500	20240313	-32.78	26800	20231113	111.94	84500	-32.78	20240313	39900	42.36	20240206	84500	-32.78	20240313	26800	111.94	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N
144	20240502	101044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	56300	-500	5	-0.88	5831687300	104975	60.39	56300	56800	54500	73800	39800	56800	55552.98	0.47	-998	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	6012	128.25	6.15	12	0.98	439.00	9158.00	84500	20240313	-33.37	26800	20231113	110.07	84500	-33.37	20240313	39900	41.10	20240206	84500	-33.37	20240313	26800	110.07	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N
145	20240502	091042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	55600	-1200	5	-2.11	1687728300	30467	17.53	56300	56300	54700	73800	39800	56800	55394.78	0.47	867	58666	57732	57066	56132	55466	57400	55800	53	17000	500	39760	100	1	10678404	5937	126.65	6.07	12	0.29	439.00	9158.00	84500	20240313	-34.20	26800	20231113	107.46	84500	-34.20	20240313	39900	39.35	20240206	84500	-34.20	20240313	26800	107.46	20231113	3.97	N	445090	500	53 억	50687	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History