KissMeData/445180/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	11280	290	2	2.64	1770055120	156256	149.32	11000	11530	11000	14280	7700	10990	11327.92	0.21	7798	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1892	13.48	2.27	12	0.93	837.00	4965.00	19800	20231018	-43.03	10240	20231027	10.16	15340	-26.47	20240108	10490	7.53	20240527	19800	-43.03	20231018	10240	10.16	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
3	20240531	151339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	320	2	2.91	1673370720	147690	141.13	11000	11530	11000	14280	7700	10990	11330.29	0.21	7352	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1897	13.51	2.28	12	0.88	837.00	4965.00	19800	20231018	-42.88	10240	20231027	10.45	15340	-26.27	20240108	10490	7.82	20240527	19800	-42.88	20231018	10240	10.45	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
4	20240531	141336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	410	2	3.73	1508394730	133164	127.25	11000	11530	11000	14280	7700	10990	11327.35	0.21	8384	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1912	13.62	2.30	12	0.79	837.00	4965.00	19800	20231018	-42.42	10240	20231027	11.33	15340	-25.68	20240108	10490	8.67	20240527	19800	-42.42	20231018	10240	11.33	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
5	20240531	131339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	380	2	3.46	1331745910	117682	112.46	11000	11530	11000	14280	7700	10990	11316.48	0.21	9958	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1907	13.58	2.29	12	0.70	837.00	4965.00	19800	20231018	-42.58	10240	20231027	11.04	15340	-25.88	20240108	10490	8.39	20240527	19800	-42.58	20231018	10240	11.04	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
6	20240531	121341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11330	340	2	3.09	1266726820	111944	106.97	11000	11530	11000	14280	7700	10990	11315.72	0.21	10097	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1900	13.54	2.28	12	0.67	837.00	4965.00	19800	20231018	-42.78	10240	20231027	10.64	15340	-26.14	20240108	10490	8.01	20240527	19800	-42.78	20231018	10240	10.64	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
7	20240531	111338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	290	2	2.64	1191540760	105285	100.61	11000	11530	11000	14280	7700	10990	11317.29	0.21	11712	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1892	13.48	2.27	12	0.63	837.00	4965.00	19800	20231018	-43.03	10240	20231027	10.16	15340	-26.47	20240108	10490	7.53	20240527	19800	-43.03	20231018	10240	10.16	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
8	20240531	101329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	410	2	3.73	984013030	86971	83.11	11000	11530	11000	14280	7700	10990	11314.27	0.21	15627	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1912	13.62	2.30	12	0.52	837.00	4965.00	19800	20231018	-42.42	10240	20231027	11.33	15340	-25.68	20240108	10490	8.67	20240527	19800	-42.42	20231018	10240	11.33	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
9	20240531	091342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	280	2	2.55	183659410	16431	15.70	11000	11320	11000	14280	7700	10990	11177.62	0.21	4841	11456	11222	11016	10782	10576	11120	10680	84	3290	500	7690	10	1	16769188	1890	13.46	2.27	12	0.10	837.00	4965.00	19800	20231018	-43.08	10240	20231027	10.06	15340	-26.53	20240108	10490	7.44	20240527	19800	-43.08	20231018	10240	10.06	20231027	3.57	N	445180	500	83 억	34542	N	N	0	N	N
10	20240530	161332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	-180	5	-1.61	1147442400	104010	19.13	11090	11250	10810	14520	7820	11170	11032.06	0.28	-11819	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1843	13.13	2.21	12	0.62	837.00	4965.00	19800	20231018	-44.49	10240	20231027	7.32	15340	-28.36	20240108	10490	4.77	20240527	19800	-44.49	20231018	10240	7.32	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
11	20240530	151333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	-210	5	-1.88	1114316000	100993	18.57	11090	11250	10810	14520	7820	11170	11033.60	0.28	-11567	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1838	13.09	2.21	12	0.60	837.00	4965.00	19800	20231018	-44.65	10240	20231027	7.03	15340	-28.55	20240108	10490	4.48	20240527	19800	-44.65	20231018	10240	7.03	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
12	20240530	141331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11040	-130	5	-1.16	983998680	89115	16.39	11090	11250	10810	14520	7820	11170	11041.90	0.28	-11106	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1851	13.19	2.22	12	0.53	837.00	4965.00	19800	20231018	-44.24	10240	20231027	7.81	15340	-28.03	20240108	10490	5.24	20240527	19800	-44.24	20231018	10240	7.81	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
13	20240530	131333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	-100	5	-0.90	901786250	81642	15.01	11090	11250	10810	14520	7820	11170	11045.62	0.28	-10601	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1856	13.23	2.23	12	0.49	837.00	4965.00	19800	20231018	-44.09	10240	20231027	8.11	15340	-27.84	20240108	10490	5.53	20240527	19800	-44.09	20231018	10240	8.11	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
14	20240530	121330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	-80	5	-0.72	811513990	73494	13.51	11090	11250	10810	14520	7820	11170	11041.91	0.28	-9894	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1860	13.25	2.23	12	0.44	837.00	4965.00	19800	20231018	-43.99	10240	20231027	8.30	15340	-27.71	20240108	10490	5.72	20240527	19800	-43.99	20231018	10240	8.30	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
15	20240530	111332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-270	5	-2.42	413500760	37778	6.95	11090	11110	10810	14520	7820	11170	10945.54	0.28	282	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1828	13.02	2.20	12	0.23	837.00	4965.00	19800	20231018	-44.95	10240	20231027	6.45	15340	-28.94	20240108	10490	3.91	20240527	19800	-44.95	20231018	10240	6.45	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
16	20240530	101334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-270	5	-2.42	339819620	31054	5.71	11090	11090	10810	14520	7820	11170	10942.86	0.28	108	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1828	13.02	2.20	12	0.19	837.00	4965.00	19800	20231018	-44.95	10240	20231027	6.45	15340	-28.94	20240108	10490	3.91	20240527	19800	-44.95	20231018	10240	6.45	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
17	20240530	091333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	-180	5	-1.61	143411990	13097	2.41	11090	11090	10810	14520	7820	11170	10949.99	0.28	-1690	12290	11730	11190	10630	10090	12010	10910	84	3350	500	7810	10	1	16769188	1843	13.13	2.21	12	0.08	837.00	4965.00	19800	20231018	-44.49	10240	20231027	7.32	15340	-28.36	20240108	10490	4.77	20240527	19800	-44.49	20231018	10240	7.32	20231027	3.55	N	445180	500	83 억	46487	N	N	161	N	N
18	20240529	161320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	520	2	4.88	6093094180	539523	598.12	10690	11750	10650	13840	7460	10650	11293.73	0.30	-7542	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1873	13.35	2.25	12	3.22	837.00	4965.00	19800	20231018	-43.59	10240	20231027	9.08	15340	-27.18	20240108	10490	6.48	20240527	19800	-43.59	20231018	10240	9.08	20231027	3.55	N	445180	500	83 억	51097	N	N	161	N	N
19	20240529	151322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11190	540	2	5.07	5960343830	527621	584.93	10690	11750	10650	13840	7460	10650	11296.64	0.30	-7775	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1876	13.37	2.25	12	3.15	837.00	4965.00	19800	20231018	-43.48	10240	20231027	9.28	15340	-27.05	20240108	10490	6.67	20240527	19800	-43.48	20231018	10240	9.28	20231027	3.55	N	445180	500	83 억	51097	N	N	0	N	N
20	20240529	141322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11140	490	2	4.60	5385745940	476307	528.04	10690	11750	10650	13840	7460	10650	11307.30	0.30	-413	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1868	13.31	2.24	12	2.84	837.00	4965.00	19800	20231018	-43.74	10240	20231027	8.79	15340	-27.38	20240108	10490	6.20	20240527	19800	-43.74	20231018	10240	8.79	20231027	3.55	N	445180	500	83 억	51097	N	N	0	N	N
21	20240529	131324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	580	2	5.45	1461283920	132860	147.29	10690	11350	10650	13840	7460	10650	10998.67	0.30	-1315	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1883	13.42	2.26	12	0.79	837.00	4965.00	19800	20231018	-43.28	10240	20231027	9.67	15340	-26.79	20240108	10490	7.05	20240527	19800	-43.28	20231018	10240	9.67	20231027	3.55	N	445180	500	83 억	51097	N	N	0	N	N
22	20240529	121323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	80	2	0.75	499530350	46292	51.32	10690	10900	10650	13840	7460	10650	10790.86	0.30	554	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1799	12.82	2.16	12	0.28	837.00	4965.00	19800	20231018	-45.81	10240	20231027	4.79	15340	-30.05	20240108	10490	2.29	20240527	19800	-45.81	20231018	10240	4.79	20231027	3.55	N	445180	500	83 억	51097	N	N	0	N	N
23	20240529	111323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	140	2	1.31	439015040	40677	45.09	10690	10900	10650	13840	7460	10650	10792.71	0.30	487	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1809	12.89	2.17	12	0.24	837.00	4965.00	19800	20231018	-45.51	10240	20231027	5.37	15340	-29.66	20240108	10490	2.86	20240527	19800	-45.51	20231018	10240	5.37	20231027	3.55	N	445180	500	83 억	51097	N	N	0	N	N
24	20240529	101313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	160	2	1.50	355006750	32900	36.47	10690	10900	10650	13840	7460	10650	10790.48	0.30	1711	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1813	12.92	2.18	12	0.20	837.00	4965.00	19800	20231018	-45.40	10240	20231027	5.57	15340	-29.53	20240108	10490	3.05	20240527	19800	-45.40	20231018	10240	5.57	20231027	3.55	N	445180	500	83 억	51097	N	N	0	N	N
25	20240529	091318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	50	2	0.47	59498350	5572	6.18	10690	10740	10650	13840	7460	10650	10678.10	0.30	-3216	11063	10856	10743	10536	10423	10800	10480	84	3190	500	7450	10	1	16769188	1794	12.78	2.16	12	0.03	837.00	4965.00	19800	20231018	-45.96	10240	20231027	4.49	15340	-30.25	20240108	10490	2.00	20240527	19800	-45.96	20231018	10240	4.49	20231027	3.55	N	445180	500	83 억	51097	N	N	0	N	N
26	20240528	161313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10650	-170	5	-1.57	962156140	89435	72.19	10720	10950	10630	14060	7580	10820	10758.50	0.36	-10432	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1786	12.72	2.15	12	0.53	837.00	4965.00	19800	20231018	-46.21	10240	20231027	4.00	15340	-30.57	20240108	10490	1.53	20240527	19800	-46.21	20231018	10240	4.00	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
27	20240528	151315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10650	-170	5	-1.57	873481030	81107	65.46	10720	10950	10630	14060	7580	10820	10769.49	0.36	-9659	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1786	12.72	2.15	12	0.48	837.00	4965.00	19800	20231018	-46.21	10240	20231027	4.00	15340	-30.57	20240108	10490	1.53	20240527	19800	-46.21	20231018	10240	4.00	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
28	20240528	141318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-120	5	-1.11	762010990	70653	57.03	10720	10950	10660	14060	7580	10820	10785.26	0.36	-8117	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1794	12.78	2.16	12	0.42	837.00	4965.00	19800	20231018	-45.96	10240	20231027	4.49	15340	-30.25	20240108	10490	2.00	20240527	19800	-45.96	20231018	10240	4.49	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
29	20240528	131312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	-100	5	-0.92	712929370	66071	53.33	10720	10950	10660	14060	7580	10820	10790.35	0.36	-7129	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1798	12.81	2.16	12	0.39	837.00	4965.00	19800	20231018	-45.86	10240	20231027	4.69	15340	-30.12	20240108	10490	2.19	20240527	19800	-45.86	20231018	10240	4.69	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
30	20240528	121313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10710	-110	5	-1.02	589080730	54518	44.00	10720	10950	10660	14060	7580	10820	10805.25	0.36	-3875	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1796	12.80	2.16	12	0.33	837.00	4965.00	19800	20231018	-45.91	10240	20231027	4.59	15340	-30.18	20240108	10490	2.10	20240527	19800	-45.91	20231018	10240	4.59	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
31	20240528	111257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	-20	5	-0.18	415303570	38316	30.93	10720	10950	10700	14060	7580	10820	10838.91	0.36	-3186	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1811	12.90	2.18	12	0.23	837.00	4965.00	19800	20231018	-45.45	10240	20231027	5.47	15340	-29.60	20240108	10490	2.96	20240527	19800	-45.45	20231018	10240	5.47	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
32	20240528	101312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	-10	5	-0.09	362198450	33404	26.96	10720	10950	10700	14060	7580	10820	10842.97	0.36	-2704	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1813	12.92	2.18	12	0.20	837.00	4965.00	19800	20231018	-45.40	10240	20231027	5.57	15340	-29.53	20240108	10490	3.05	20240527	19800	-45.40	20231018	10240	5.57	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
33	20240528	091316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	0	3	0.00	75240770	6998	5.65	10720	10830	10700	14060	7580	10820	10751.73	0.36	-647	11040	10930	10710	10600	10380	10985	10655	84	3240	500	7570	10	1	16769188	1814	12.93	2.18	12	0.04	837.00	4965.00	19800	20231018	-45.35	10240	20231027	5.66	15340	-29.47	20240108	10490	3.15	20240527	19800	-45.35	20231018	10240	5.66	20231027	3.54	N	445180	500	83 억	60654	N	N	0	N	N
34	20240527	161257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	100	2	0.93	1294746990	122233	92.22	10720	10820	10490	13930	7510	10720	10592.20	0.18	30299	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1814	12.93	2.18	12	0.73	837.00	4965.00	19800	20231018	-45.35	10240	20231027	5.66	15340	-29.47	20240108	10490	3.15	20240527	19800	-45.35	20231018	10240	5.66	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
35	20240527	151315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	50	2	0.47	1250070410	118093	89.09	10720	10820	10490	13930	7510	10720	10585.47	0.18	30656	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1806	12.87	2.17	12	0.70	837.00	4965.00	19800	20231018	-45.61	10240	20231027	5.18	15340	-29.79	20240108	10490	2.67	20240527	19800	-45.61	20231018	10240	5.18	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
36	20240527	141312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10570	-150	5	-1.40	993487390	94088	70.98	10720	10720	10490	13930	7510	10720	10559.13	0.18	17919	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1773	12.63	2.13	12	0.56	837.00	4965.00	19800	20231018	-46.62	10240	20231027	3.22	15340	-31.10	20240108	10490	0.76	20240527	19800	-46.62	20231018	10240	3.22	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
37	20240527	131312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10600	-120	5	-1.12	936308560	88679	66.90	10720	10720	10490	13930	7510	10720	10558.40	0.18	17222	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1778	12.66	2.13	12	0.53	837.00	4965.00	19800	20231018	-46.46	10240	20231027	3.52	15340	-30.90	20240108	10490	1.05	20240527	19800	-46.46	20231018	10240	3.52	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
38	20240527	121311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10550	-170	5	-1.59	868053430	82230	62.04	10720	10720	10490	13930	7510	10720	10556.40	0.18	17578	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1769	12.60	2.12	12	0.49	837.00	4965.00	19800	20231018	-46.72	10240	20231027	3.03	15340	-31.23	20240108	10490	0.57	20240527	19800	-46.72	20231018	10240	3.03	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
39	20240527	111310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10530	-190	5	-1.77	770917750	72998	55.07	10720	10720	10490	13930	7510	10720	10560.80	0.18	17770	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1766	12.58	2.12	12	0.44	837.00	4965.00	19800	20231018	-46.82	10240	20231027	2.83	15340	-31.36	20240108	10490	0.38	20240527	19800	-46.82	20231018	10240	2.83	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
40	20240527	101308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10590	-130	5	-1.21	550714150	52057	39.27	10720	10720	10500	13930	7510	10720	10579.06	0.18	14438	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1776	12.65	2.13	12	0.31	837.00	4965.00	19800	20231018	-46.52	10240	20231027	3.42	15340	-30.96	20240108	10500	0.86	20240527	19800	-46.52	20231018	10240	3.42	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
41	20240527	091311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-20	5	-0.19	111409800	10461	7.89	10720	10720	10550	13930	7510	10720	10650.00	0.18	1746	11240	10980	10850	10590	10460	10915	10525	84	3210	500	7500	10	1	16769188	1794	12.78	2.16	12	0.06	837.00	4965.00	19800	20231018	-45.96	10240	20231027	4.49	15340	-30.25	20240108	10550	1.42	20240527	19800	-45.96	20231018	10240	4.49	20231027	3.56	N	445180	500	83 억	30144	N	N	0	N	N
42	20240524	161156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	-380	5	-3.42	1386167200	127909	111.96	11100	11110	10720	14430	7770	11100	10837.47	0.19	-1894	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1798	12.81	2.16	12	0.76	837.00	4965.00	19800	20231018	-45.86	10240	20231027	4.69	15340	-30.12	20240108	10720	0.00	20240524	19800	-45.86	20231018	10240	4.69	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
43	20240524	151159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10780	-320	5	-2.88	1239423470	114238	99.99	11100	11110	10770	14430	7770	11100	10849.49	0.19	-1951	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1808	12.88	2.17	12	0.68	837.00	4965.00	19800	20231018	-45.56	10240	20231027	5.27	15340	-29.73	20240108	10770	0.09	20240524	19800	-45.56	20231018	10240	5.27	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
44	20240524	141205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	-290	5	-2.61	1055171140	97162	85.05	11100	11110	10770	14430	7770	11100	10859.92	0.19	-911	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1813	12.92	2.18	12	0.58	837.00	4965.00	19800	20231018	-45.40	10240	20231027	5.57	15340	-29.53	20240108	10770	0.37	20240524	19800	-45.40	20231018	10240	5.57	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
45	20240524	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	-310	5	-2.79	909781270	83683	73.25	11100	11110	10770	14430	7770	11100	10871.76	0.19	-1047	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1809	12.89	2.17	12	0.50	837.00	4965.00	19800	20231018	-45.51	10240	20231027	5.37	15340	-29.66	20240108	10770	0.19	20240524	19800	-45.51	20231018	10240	5.37	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
46	20240524	121200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	-260	5	-2.34	759481360	69775	61.07	11100	11110	10770	14430	7770	11100	10884.72	0.19	924	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1818	12.95	2.18	12	0.42	837.00	4965.00	19800	20231018	-45.25	10240	20231027	5.86	15340	-29.34	20240108	10770	0.65	20240524	19800	-45.25	20231018	10240	5.86	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
47	20240524	111200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10850	-250	5	-2.25	670045280	61528	53.86	11100	11110	10770	14430	7770	11100	10890.09	0.19	1689	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1819	12.96	2.19	12	0.37	837.00	4965.00	19800	20231018	-45.20	10240	20231027	5.96	15340	-29.27	20240108	10770	0.74	20240524	19800	-45.20	20231018	10240	5.96	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
48	20240524	101207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	-270	5	-2.43	610075330	56015	49.03	11100	11110	10770	14430	7770	11100	10891.29	0.19	2198	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1816	12.94	2.18	12	0.33	837.00	4965.00	19800	20231018	-45.30	10240	20231027	5.76	15340	-29.40	20240108	10770	0.56	20240524	19800	-45.30	20231018	10240	5.76	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
49	20240524	091200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	-140	5	-1.26	79763070	7227	6.33	11100	11110	10960	14430	7770	11100	11036.82	0.19	-2105	11420	11260	11170	11010	10920	11215	10965	84	3330	500	7770	10	1	16769188	1838	13.09	2.21	12	0.04	837.00	4965.00	19800	20231018	-44.65	10240	20231027	7.03	15340	-28.55	20240108	10850	1.01	20240102	19800	-44.65	20231018	10240	7.03	20231027	3.58	N	445180	500	83 억	31948	N	N	40	N	N
50	20240523	161158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-180	5	-1.60	1263768380	113461	199.94	11320	11330	11080	14660	7900	11280	11138.37	0.18	-500	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1861	13.26	2.24	12	0.68	837.00	4965.00	19800	20231018	-43.94	10240	20231027	8.40	15340	-27.64	20240108	10850	2.30	20240102	19800	-43.94	20231018	10240	8.40	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
51	20240523	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	-130	5	-1.15	1181749280	106077	186.93	11320	11330	11080	14660	7900	11280	11140.49	0.18	141	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1870	13.32	2.25	12	0.63	837.00	4965.00	19800	20231018	-43.69	10240	20231027	8.89	15340	-27.31	20240108	10850	2.76	20240102	19800	-43.69	20231018	10240	8.89	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
52	20240523	141203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	-120	5	-1.06	1022451350	91780	161.74	11320	11330	11080	14660	7900	11280	11140.24	0.18	3042	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1871	13.33	2.25	12	0.55	837.00	4965.00	19800	20231018	-43.64	10240	20231027	8.98	15340	-27.25	20240108	10850	2.86	20240102	19800	-43.64	20231018	10240	8.98	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
53	20240523	131202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	-120	5	-1.06	905524770	81301	143.27	11320	11330	11080	14660	7900	11280	11137.93	0.18	-710	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1871	13.33	2.25	12	0.48	837.00	4965.00	19800	20231018	-43.64	10240	20231027	8.98	15340	-27.25	20240108	10850	2.86	20240102	19800	-43.64	20231018	10240	8.98	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
54	20240523	121157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	-130	5	-1.15	777721870	69809	123.02	11320	11330	11080	14660	7900	11280	11140.71	0.18	-2185	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1870	13.32	2.25	12	0.42	837.00	4965.00	19800	20231018	-43.69	10240	20231027	8.89	15340	-27.31	20240108	10850	2.76	20240102	19800	-43.69	20231018	10240	8.89	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
55	20240523	111156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-180	5	-1.60	619418440	55545	97.88	11320	11330	11090	14660	7900	11280	11151.65	0.18	-1471	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1861	13.26	2.24	12	0.33	837.00	4965.00	19800	20231018	-43.94	10240	20231027	8.40	15340	-27.64	20240108	10850	2.30	20240102	19800	-43.94	20231018	10240	8.40	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
56	20240523	101158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11140	-140	5	-1.24	319401470	28539	50.29	11320	11330	11110	14660	7900	11280	11191.75	0.18	-203	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1868	13.31	2.24	12	0.17	837.00	4965.00	19800	20231018	-43.74	10240	20231027	8.79	15340	-27.38	20240108	10850	2.67	20240102	19800	-43.74	20231018	10240	8.79	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
57	20240523	091203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-50	5	-0.44	24619810	2184	3.85	11320	11330	11230	14660	7900	11280	11272.81	0.18	-1413	11513	11396	11303	11186	11093	11350	11140	84	3380	500	7890	10	1	16769188	1883	13.42	2.26	12	0.01	837.00	4965.00	19800	20231018	-43.28	10240	20231027	9.67	15340	-26.79	20240108	10850	3.50	20240102	19800	-43.28	20231018	10240	9.67	20231027	3.60	N	445180	500	83 억	29811	N	N	40	N	N
58	20240522	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	-20	5	-0.18	638965080	56612	124.21	11400	11420	11210	14690	7910	11300	11286.75	0.18	-277	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1892	13.48	2.27	12	0.34	837.00	4965.00	19800	20231018	-43.03	10240	20231027	10.16	15340	-26.47	20240108	10850	3.96	20240102	19800	-43.03	20231018	10240	10.16	20231027	3.64	N	445180	500	83 억	30093	N	N	38	N	N
59	20240522	151156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	-50	5	-0.44	585255220	51839	113.74	11400	11420	11210	14690	7910	11300	11289.86	0.18	-401	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1887	13.44	2.27	12	0.31	837.00	4965.00	19800	20231018	-43.18	10240	20231027	9.86	15340	-26.66	20240108	10850	3.69	20240102	19800	-43.18	20231018	10240	9.86	20231027	3.64	N	445180	500	83 억	30093	N	N	0	N	N
60	20240522	141155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	0	3	0.00	410542660	36305	79.66	11400	11420	11210	14690	7910	11300	11308.16	0.18	87	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1895	13.50	2.28	12	0.22	837.00	4965.00	19800	20231018	-42.93	10240	20231027	10.35	15340	-26.34	20240108	10850	4.15	20240102	19800	-42.93	20231018	10240	10.35	20231027	3.64	N	445180	500	83 억	30093	N	N	0	N	N
61	20240522	131151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	-10	5	-0.09	358828260	31725	69.61	11400	11420	11210	14690	7910	11300	11310.58	0.18	325	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1893	13.49	2.27	12	0.19	837.00	4965.00	19800	20231018	-42.98	10240	20231027	10.25	15340	-26.40	20240108	10850	4.06	20240102	19800	-42.98	20231018	10240	10.25	20231027	3.64	N	445180	500	83 억	30093	N	N	0	N	N
62	20240522	121246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	10	2	0.09	267714210	23685	51.97	11400	11420	11210	14690	7910	11300	11303.11	0.18	907	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1897	13.51	2.28	12	0.14	837.00	4965.00	19800	20231018	-42.88	10240	20231027	10.45	15340	-26.27	20240108	10850	4.24	20240102	19800	-42.88	20231018	10240	10.45	20231027	3.64	N	445180	500	83 억	30093	N	N	0	N	N
63	20240522	111201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	10	2	0.09	228166890	20190	44.30	11400	11420	11210	14690	7910	11300	11300.99	0.18	977	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1897	13.51	2.28	12	0.12	837.00	4965.00	19800	20231018	-42.88	10240	20231027	10.45	15340	-26.27	20240108	10850	4.24	20240102	19800	-42.88	20231018	10240	10.45	20231027	3.64	N	445180	500	83 억	30093	N	N	0	N	N
64	20240522	101153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	-60	5	-0.53	113655510	10068	22.09	11400	11420	11210	14690	7910	11300	11288.79	0.18	-526	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1885	13.43	2.26	12	0.06	837.00	4965.00	19800	20231018	-43.23	10240	20231027	9.77	15340	-26.73	20240108	10850	3.59	20240102	19800	-43.23	20231018	10240	9.77	20231027	3.64	N	445180	500	83 억	30093	N	N	0	N	N
65	20240522	091155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11410	110	2	0.97	13527360	1190	2.61	11400	11420	11300	14690	7910	11300	11367.53	0.18	-503	11540	11420	11330	11210	11120	11375	11165	84	3390	500	7910	10	1	16769188	1913	13.63	2.30	12	0.01	837.00	4965.00	19800	20231018	-42.37	10240	20231027	11.43	15340	-25.62	20240108	10850	5.16	20240102	19800	-42.37	20231018	10240	11.43	20231027	3.64	N	445180	500	83 억	30093	N	N	0	N	N
66	20240521	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	-40	5	-0.35	513098330	45373	28.69	11350	11450	11240	14740	7940	11340	11308.45	0.19	-1193	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1895	13.50	2.28	12	0.27	837.00	4965.00	19800	20231018	-42.93	10240	20231027	10.35	15340	-26.34	20240108	10850	4.15	20240102	19800	-42.93	20231018	10240	10.35	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
67	20240521	151150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11260	-80	5	-0.71	472339180	41755	26.40	11350	11450	11250	14740	7940	11340	11312.16	0.19	-1003	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1888	13.45	2.27	12	0.25	837.00	4965.00	19800	20231018	-43.13	10240	20231027	9.96	15340	-26.60	20240108	10850	3.78	20240102	19800	-43.13	20231018	10240	9.96	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
68	20240521	141150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	-50	5	-0.44	391853110	34612	21.88	11350	11450	11250	14740	7940	11340	11321.31	0.19	-861	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1893	13.49	2.27	12	0.21	837.00	4965.00	19800	20231018	-42.98	10240	20231027	10.25	15340	-26.40	20240108	10850	4.06	20240102	19800	-42.98	20231018	10240	10.25	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
69	20240521	131148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-70	5	-0.62	349828890	30884	19.53	11350	11450	11250	14740	7940	11340	11327.19	0.19	-807	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1890	13.46	2.27	12	0.18	837.00	4965.00	19800	20231018	-43.08	10240	20231027	10.06	15340	-26.53	20240108	10850	3.87	20240102	19800	-43.08	20231018	10240	10.06	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
70	20240521	121145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	-60	5	-0.53	292681390	25812	16.32	11350	11450	11250	14740	7940	11340	11338.97	0.19	-940	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1892	13.48	2.27	12	0.15	837.00	4965.00	19800	20231018	-43.03	10240	20231027	10.16	15340	-26.47	20240108	10850	3.96	20240102	19800	-43.03	20231018	10240	10.16	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
71	20240521	111146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	0	3	0.00	224618350	19792	12.51	11350	11450	11250	14740	7940	11340	11348.95	0.19	-923	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1902	13.55	2.28	12	0.12	837.00	4965.00	19800	20231018	-42.73	10240	20231027	10.74	15340	-26.08	20240108	10850	4.52	20240102	19800	-42.73	20231018	10240	10.74	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
72	20240521	101146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	0	3	0.00	176619890	15560	9.84	11350	11450	11250	14740	7940	11340	11350.89	0.19	-872	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1902	13.55	2.28	12	0.09	837.00	4965.00	19800	20231018	-42.73	10240	20231027	10.74	15340	-26.08	20240108	10850	4.52	20240102	19800	-42.73	20231018	10240	10.74	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
73	20240521	091142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	30	2	0.26	29079920	2557	1.62	11350	11400	11340	14740	7940	11340	11372.67	0.19	-312	11960	11650	11390	11080	10820	11520	10950	84	3400	500	7930	10	1	16769188	1907	13.58	2.29	12	0.02	837.00	4965.00	19800	20231018	-42.58	10240	20231027	11.04	15340	-25.88	20240108	10850	4.79	20240102	19800	-42.58	20231018	10240	11.04	20231027	3.74	N	445180	500	83 억	31257	N	N	0	N	N
74	20240517	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	-180	5	-1.53	970009310	83086	81.88	11740	11850	11530	15310	8250	11780	11674.86	0.23	-8051	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1945	13.86	2.34	12	0.50	837.00	4965.00	19800	20231018	-41.41	10240	20231027	13.28	15340	-24.38	20240108	10850	6.91	20240102	19800	-41.41	20231018	10240	13.28	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
75	20240517	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	-210	5	-1.78	900444590	77072	75.95	11740	11850	11530	15310	8250	11780	11683.16	0.23	-6541	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1940	13.82	2.33	12	0.46	837.00	4965.00	19800	20231018	-41.57	10240	20231027	12.99	15340	-24.58	20240108	10850	6.64	20240102	19800	-41.57	20231018	10240	12.99	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
76	20240517	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	-160	5	-1.36	728465140	62225	61.32	11740	11850	11610	15310	8250	11780	11706.95	0.23	-6563	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1949	13.88	2.34	12	0.37	837.00	4965.00	19800	20231018	-41.31	10240	20231027	13.48	15340	-24.25	20240108	10850	7.10	20240102	19800	-41.31	20231018	10240	13.48	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
77	20240517	131135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11690	-90	5	-0.76	539369950	45990	45.32	11740	11850	11670	15310	8250	11780	11727.98	0.23	-2804	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1960	13.97	2.35	12	0.27	837.00	4965.00	19800	20231018	-40.96	10240	20231027	14.16	15340	-23.79	20240108	10850	7.74	20240102	19800	-40.96	20231018	10240	14.16	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
78	20240517	121135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	-100	5	-0.85	483117880	41174	40.57	11740	11850	11670	15310	8250	11780	11733.57	0.23	-2539	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1959	13.95	2.35	12	0.25	837.00	4965.00	19800	20231018	-41.01	10240	20231027	14.06	15340	-23.86	20240108	10850	7.65	20240102	19800	-41.01	20231018	10240	14.06	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
79	20240517	111135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-30	5	-0.25	351890300	29964	29.53	11740	11850	11670	15310	8250	11780	11743.77	0.23	-2918	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1970	14.04	2.37	12	0.18	837.00	4965.00	19800	20231018	-40.66	10240	20231027	14.75	15340	-23.40	20240108	10850	8.29	20240102	19800	-40.66	20231018	10240	14.75	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
80	20240517	101128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	-10	5	-0.08	279169640	23780	23.43	11740	11850	11670	15310	8250	11780	11739.68	0.23	-2491	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1974	14.06	2.37	12	0.14	837.00	4965.00	19800	20231018	-40.56	10240	20231027	14.94	15340	-23.27	20240108	10850	8.48	20240102	19800	-40.56	20231018	10240	14.94	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
81	20240517	091136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11690	-90	5	-0.76	93458730	7966	7.85	11740	11850	11670	15310	8250	11780	11732.20	0.23	-2442	12093	11936	11823	11666	11553	12015	11745	84	3530	500	8240	10	1	16769188	1960	13.97	2.35	12	0.05	837.00	4965.00	19800	20231018	-40.96	10240	20231027	14.16	15340	-23.79	20240108	10850	7.74	20240102	19800	-40.96	20231018	10240	14.16	20231027	3.78	N	445180	500	83 억	39113	N	N	0	N	N
82	20240516	161125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	160	2	1.38	1198333180	101303	83.63	11750	11980	11710	15100	8140	11620	11829.32	0.17	10126	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1975	14.07	2.37	12	0.60	837.00	4965.00	19800	20231018	-40.51	10240	20231027	15.04	15340	-23.21	20240108	10850	8.57	20240102	19800	-40.51	20231018	10240	15.04	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
83	20240516	151123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11810	190	2	1.64	1146914150	96941	80.03	11750	11980	11710	15100	8140	11620	11831.05	0.17	10113	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1980	14.11	2.38	12	0.58	837.00	4965.00	19800	20231018	-40.35	10240	20231027	15.33	15340	-23.01	20240108	10850	8.85	20240102	19800	-40.35	20231018	10240	15.33	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
84	20240516	141131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	180	2	1.55	1043406620	88205	72.82	11750	11980	11710	15100	8140	11620	11829.34	0.17	9365	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1979	14.10	2.38	12	0.53	837.00	4965.00	19800	20231018	-40.40	10240	20231027	15.23	15340	-23.08	20240108	10850	8.76	20240102	19800	-40.40	20231018	10240	15.23	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
85	20240516	131125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11860	240	2	2.07	935091720	79027	65.24	11750	11980	11710	15100	8140	11620	11832.56	0.17	9920	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1989	14.17	2.39	12	0.47	837.00	4965.00	19800	20231018	-40.10	10240	20231027	15.82	15340	-22.69	20240108	10850	9.31	20240102	19800	-40.10	20231018	10240	15.82	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
86	20240516	121122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	290	2	2.50	816092610	69018	56.98	11750	11980	11710	15100	8140	11620	11824.34	0.17	10179	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1997	14.23	2.40	12	0.41	837.00	4965.00	19800	20231018	-39.85	10240	20231027	16.31	15340	-22.36	20240108	10850	9.77	20240102	19800	-39.85	20231018	10240	16.31	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
87	20240516	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	180	2	1.55	498483370	42240	34.87	11750	11890	11710	15100	8140	11620	11801.22	0.17	2548	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1979	14.10	2.38	12	0.25	837.00	4965.00	19800	20231018	-40.40	10240	20231027	15.23	15340	-23.08	20240108	10850	8.76	20240102	19800	-40.40	20231018	10240	15.23	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
88	20240516	101124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11820	200	2	1.72	359694370	30466	25.15	11750	11890	11710	15100	8140	11620	11806.42	0.17	2488	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1982	14.12	2.38	12	0.18	837.00	4965.00	19800	20231018	-40.30	10240	20231027	15.43	15340	-22.95	20240108	10850	8.94	20240102	19800	-40.30	20231018	10240	15.43	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
89	20240516	091125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	150	2	1.29	79539620	6760	5.58	11750	11810	11710	15100	8140	11620	11766.22	0.17	194	12080	11850	11640	11410	11200	11965	11525	84	3480	500	8130	10	1	16769188	1974	14.06	2.37	12	0.04	837.00	4965.00	19800	20231018	-40.56	10240	20231027	14.94	15340	-23.27	20240108	10850	8.48	20240102	19800	-40.56	20231018	10240	14.94	20231027	3.77	N	445180	500	83 억	28247	N	N	0	N	N
90	20240514	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	20	2	0.17	1396575020	120096	109.20	11460	11870	11430	15080	8120	11600	11628.83	0.18	-2840	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1949	13.88	2.34	12	0.72	837.00	4965.00	19800	20231018	-41.31	10240	20231027	13.48	15340	-24.25	20240108	10850	7.10	20240102	19800	-41.31	20231018	10240	13.48	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
91	20240514	151140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	20	2	0.17	1364405260	117325	106.68	11460	11870	11430	15080	8120	11600	11629.28	0.18	-2782	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1949	13.88	2.34	12	0.70	837.00	4965.00	19800	20231018	-41.31	10240	20231027	13.48	15340	-24.25	20240108	10850	7.10	20240102	19800	-41.31	20231018	10240	13.48	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
92	20240514	141140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	30	2	0.26	1303964470	112124	101.95	11460	11870	11430	15080	8120	11600	11629.66	0.18	-2988	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1950	13.89	2.34	12	0.67	837.00	4965.00	19800	20231018	-41.26	10240	20231027	13.57	15340	-24.19	20240108	10850	7.19	20240102	19800	-41.26	20231018	10240	13.57	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
93	20240514	131141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	40	2	0.34	1250029120	107488	97.73	11460	11870	11430	15080	8120	11600	11629.48	0.18	-3033	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1952	13.91	2.34	12	0.64	837.00	4965.00	19800	20231018	-41.21	10240	20231027	13.67	15340	-24.12	20240108	10850	7.28	20240102	19800	-41.21	20231018	10240	13.67	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
94	20240514	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11610	10	2	0.09	1155149880	99335	90.32	11460	11870	11430	15080	8120	11600	11628.83	0.18	-2883	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1947	13.87	2.34	12	0.59	837.00	4965.00	19800	20231018	-41.36	10240	20231027	13.38	15340	-24.32	20240108	10850	7.00	20240102	19800	-41.36	20231018	10240	13.38	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
95	20240514	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	100	2	0.86	958316480	82403	74.92	11460	11870	11430	15080	8120	11600	11629.63	0.18	-2975	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1962	13.98	2.36	12	0.49	837.00	4965.00	19800	20231018	-40.91	10240	20231027	14.26	15340	-23.73	20240108	10850	7.83	20240102	19800	-40.91	20231018	10240	14.26	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
96	20240514	101135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	140	2	1.21	785686250	67674	61.53	11460	11870	11430	15080	8120	11600	11609.87	0.18	-2975	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1969	14.03	2.36	12	0.40	837.00	4965.00	19800	20231018	-40.71	10240	20231027	14.65	15340	-23.47	20240108	10850	8.20	20240102	19800	-40.71	20231018	10240	14.65	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
97	20240514	091137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	-90	5	-0.78	177245310	15444	14.04	11460	11590	11430	15080	8120	11600	11476.65	0.18	747	12093	11846	11723	11476	11353	11785	11415	84	3480	500	8120	10	1	16769188	1930	13.75	2.32	12	0.09	837.00	4965.00	19800	20231018	-41.87	10240	20231027	12.40	15340	-24.97	20240108	10850	6.08	20240102	19800	-41.87	20231018	10240	12.40	20231027	3.97	N	445180	500	83 억	30877	N	N	0	N	N
98	20240513	161134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	-140	5	-1.19	1265118300	108656	39.35	11600	11970	11600	15260	8220	11740	11643.49	0.18	105	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1945	13.86	2.34	12	0.65	837.00	4965.00	19800	20231018	-41.41	10240	20231027	13.28	15340	-24.38	20240108	10850	6.91	20240102	19800	-41.41	20231018	10240	13.28	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
99	20240513	151137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	-120	5	-1.02	1206243810	103585	37.52	11600	11970	11600	15260	8220	11740	11644.97	0.18	605	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1949	13.88	2.34	12	0.62	837.00	4965.00	19800	20231018	-41.31	10240	20231027	13.48	15340	-24.25	20240108	10850	7.10	20240102	19800	-41.31	20231018	10240	13.48	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
100	20240513	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	-110	5	-0.94	921794180	79088	28.64	11600	11970	11600	15260	8220	11740	11655.30	0.18	605	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1950	13.89	2.34	12	0.47	837.00	4965.00	19800	20231018	-41.26	10240	20231027	13.57	15340	-24.19	20240108	10850	7.19	20240102	19800	-41.26	20231018	10240	13.57	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
101	20240513	131131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	-110	5	-0.94	778836150	66800	24.19	11600	11970	11600	15260	8220	11740	11659.22	0.18	1893	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1950	13.89	2.34	12	0.40	837.00	4965.00	19800	20231018	-41.26	10240	20231027	13.57	15340	-24.19	20240108	10850	7.19	20240102	19800	-41.26	20231018	10240	13.57	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
102	20240513	121134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11660	-80	5	-0.68	610575870	52355	18.96	11600	11970	11600	15260	8220	11740	11662.23	0.18	1893	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1955	13.93	2.35	12	0.31	837.00	4965.00	19800	20231018	-41.11	10240	20231027	13.87	15340	-23.99	20240108	10850	7.47	20240102	19800	-41.11	20231018	10240	13.87	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
103	20240513	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	-90	5	-0.77	514921250	44162	15.99	11600	11970	11600	15260	8220	11740	11659.83	0.18	968	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1954	13.92	2.35	12	0.26	837.00	4965.00	19800	20231018	-41.16	10240	20231027	13.77	15340	-24.05	20240108	10850	7.37	20240102	19800	-41.16	20231018	10240	13.77	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
104	20240513	101133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11690	-50	5	-0.43	404830780	34728	12.58	11600	11970	11600	15260	8220	11740	11657.19	0.18	2306	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1960	13.97	2.35	12	0.21	837.00	4965.00	19800	20231018	-40.96	10240	20231027	14.16	15340	-23.79	20240108	10850	7.74	20240102	19800	-40.96	20231018	10240	14.16	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
105	20240513	091136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	-110	5	-0.94	184146740	15763	5.71	11600	11970	11600	15260	8220	11740	11682.21	0.18	-145	12460	12100	11890	11530	11320	11995	11425	84	3520	500	8210	10	1	16769188	1950	13.89	2.34	12	0.09	837.00	4965.00	19800	20231018	-41.26	10240	20231027	13.57	15340	-24.19	20240108	10850	7.19	20240102	19800	-41.26	20231018	10240	13.57	20231027	3.93	N	445180	500	83 억	30772	N	N	22	N	N
106	20240510	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	-460	5	-3.77	3280101710	275117	292.31	12200	12250	11680	15860	8540	12200	11922.65	0.26	-12046	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	1969	14.03	2.36	12	1.64	837.00	4965.00	19800	20231018	-40.71	10240	20231027	14.65	15340	-23.47	20240108	10850	8.20	20240102	19800	-40.71	20231018	10240	14.65	20231027	3.87	N	445180	500	83 억	42868	N	N	22	N	N
107	20240510	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	-480	5	-3.93	3098266430	259599	275.82	12200	12250	11710	15860	8540	12200	11934.77	0.26	-11744	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	1965	14.00	2.36	12	1.55	837.00	4965.00	19800	20231018	-40.81	10240	20231027	14.45	15340	-23.60	20240108	10850	8.02	20240102	19800	-40.81	20231018	10240	14.45	20231027	3.87	N	445180	500	83 억	42868	N	N	106	N	N
108	20240510	141114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	-400	5	-3.28	2524234950	210857	224.03	12200	12250	11790	15860	8540	12200	11971.27	0.26	-9248	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	1979	14.10	2.38	12	1.26	837.00	4965.00	19800	20231018	-40.40	10240	20231027	15.23	15340	-23.08	20240108	10850	8.76	20240102	19800	-40.40	20231018	10240	15.23	20231027	3.87	N	445180	500	83 억	42868	N	N	106	N	N
109	20240510	131102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	-320	5	-2.62	2074787250	172906	183.71	12200	12250	11830	15860	8540	12200	11999.46	0.26	-9593	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	1992	14.19	2.39	12	1.03	837.00	4965.00	19800	20231018	-40.00	10240	20231027	16.02	15340	-22.56	20240108	10850	9.49	20240102	19800	-40.00	20231018	10240	16.02	20231027	3.87	N	445180	500	83 억	42868	N	N	106	N	N
110	20240510	121058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	-300	5	-2.46	1827244740	152060	161.56	12200	12250	11830	15860	8540	12200	12016.55	0.26	-9746	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	1996	14.22	2.40	12	0.91	837.00	4965.00	19800	20231018	-39.90	10240	20231027	16.21	15340	-22.43	20240108	10850	9.68	20240102	19800	-39.90	20231018	10240	16.21	20231027	3.87	N	445180	500	83 억	42868	N	N	106	N	N
111	20240510	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	-240	5	-1.97	1687461480	140332	149.10	12200	12250	11830	15860	8540	12200	12024.73	0.26	-10326	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	2006	14.29	2.41	12	0.84	837.00	4965.00	19800	20231018	-39.60	10240	20231027	16.80	15340	-22.03	20240108	10850	10.23	20240102	19800	-39.60	20231018	10240	16.80	20231027	3.87	N	445180	500	83 억	42868	N	N	106	N	N
112	20240510	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	-300	5	-2.46	1281744390	106252	112.89	12200	12250	11830	15860	8540	12200	12063.20	0.26	-9200	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	1996	14.22	2.40	12	0.63	837.00	4965.00	19800	20231018	-39.90	10240	20231027	16.21	15340	-22.43	20240108	10850	9.68	20240102	19800	-39.90	20231018	10240	16.21	20231027	3.87	N	445180	500	83 억	42868	N	N	106	N	N
113	20240510	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-10	5	-0.08	157220810	12886	13.69	12200	12250	12170	15860	8540	12200	12200.90	0.26	2101	12313	12256	12203	12146	12093	12285	12175	84	3660	500	8540	10	1	16769188	2044	14.56	2.46	12	0.08	837.00	4965.00	19800	20231018	-38.43	10240	20231027	19.04	15340	-20.53	20240108	10850	12.35	20240102	19800	-38.43	20231018	10240	19.04	20231027	3.87	N	445180	500	83 억	42868	N	N	106	N	N
114	20240509	161126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-10	5	-0.08	1143403870	93719	43.52	12160	12260	12150	15870	8550	12210	12200.34	0.30	-7246	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2046	14.58	2.46	12	0.56	837.00	4965.00	19800	20231018	-38.38	10240	20231027	19.14	15340	-20.47	20240108	10850	12.44	20240102	19800	-38.38	20231018	10240	19.14	20231027	3.97	N	445180	500	83 억	50114	N	N	106	N	N
115	20240509	151121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-10	5	-0.08	1061651140	87016	40.40	12160	12260	12150	15870	8550	12210	12200.64	0.30	-7246	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2046	14.58	2.46	12	0.52	837.00	4965.00	19800	20231018	-38.38	10240	20231027	19.14	15340	-20.47	20240108	10850	12.44	20240102	19800	-38.38	20231018	10240	19.14	20231027	3.97	N	445180	500	83 억	50114	N	N	1	N	N
116	20240509	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-10	5	-0.08	966945870	79260	36.80	12160	12260	12150	15870	8550	12210	12199.67	0.30	-6785	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2046	14.58	2.46	12	0.47	837.00	4965.00	19800	20231018	-38.38	10240	20231027	19.14	15340	-20.47	20240108	10850	12.44	20240102	19800	-38.38	20231018	10240	19.14	20231027	3.97	N	445180	500	83 억	50114	N	N	1	N	N
117	20240509	131105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	10	2	0.08	891638020	73099	33.94	12160	12260	12150	15870	8550	12210	12197.67	0.30	-6541	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2049	14.60	2.46	12	0.44	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.97	N	445180	500	83 억	50114	N	N	1	N	N
118	20240509	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	10	2	0.08	835563080	68511	31.81	12160	12260	12150	15870	8550	12210	12196.04	0.30	-6579	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2049	14.60	2.46	12	0.41	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.97	N	445180	500	83 억	50114	N	N	1	N	N
119	20240509	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-20	5	-0.16	660865990	54214	25.17	12160	12260	12150	15870	8550	12210	12189.94	0.30	-3863	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2044	14.56	2.46	12	0.32	837.00	4965.00	19800	20231018	-38.43	10240	20231027	19.04	15340	-20.53	20240108	10850	12.35	20240102	19800	-38.43	20231018	10240	19.04	20231027	3.97	N	445180	500	83 억	50114	N	N	1	N	N
120	20240509	101049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-10	5	-0.08	465986630	38231	17.75	12160	12260	12150	15870	8550	12210	12188.70	0.30	-1347	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2046	14.58	2.46	12	0.23	837.00	4965.00	19800	20231018	-38.38	10240	20231027	19.14	15340	-20.47	20240108	10850	12.44	20240102	19800	-38.38	20231018	10240	19.14	20231027	3.97	N	445180	500	83 억	50114	N	N	1	N	N
121	20240509	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-40	5	-0.33	109203610	8977	4.17	12160	12210	12150	15870	8550	12210	12164.70	0.30	333	12483	12346	12263	12126	12043	12305	12085	84	3660	500	8540	10	1	16769188	2041	14.54	2.45	12	0.05	837.00	4965.00	19800	20231018	-38.54	10240	20231027	18.85	15340	-20.66	20240108	10850	12.17	20240102	19800	-38.54	20231018	10240	18.85	20231027	3.97	N	445180	500	83 억	50114	N	N	1	N	N
122	20240508	161039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-220	5	-1.77	2629430840	214960	165.15	12380	12400	12180	16150	8710	12430	12232.21	0.51	-35098	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2048	14.59	2.46	12	1.28	837.00	4965.00	19800	20231018	-38.33	10240	20231027	19.24	15340	-20.40	20240108	10850	12.53	20240102	19800	-38.33	20231018	10240	19.24	20231027	3.89	N	445180	500	83 억	85212	N	N	1	N	N
123	20240508	151043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-210	5	-1.69	2554517980	208827	160.44	12380	12400	12180	16150	8710	12430	12232.65	0.51	-35098	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2049	14.60	2.46	12	1.25	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.89	N	445180	500	83 억	85212	N	N	35	N	N
124	20240508	141037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-210	5	-1.69	2332257340	190617	146.45	12380	12400	12180	16150	8710	12430	12235.26	0.51	-35233	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2049	14.60	2.46	12	1.14	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.89	N	445180	500	83 억	85212	N	N	35	N	N
125	20240508	131035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-240	5	-1.93	2200736830	179833	138.16	12380	12400	12180	16150	8710	12430	12237.62	0.51	-34048	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2044	14.56	2.46	12	1.07	837.00	4965.00	19800	20231018	-38.43	10240	20231027	19.04	15340	-20.53	20240108	10850	12.35	20240102	19800	-38.43	20231018	10240	19.04	20231027	3.89	N	445180	500	83 억	85212	N	N	35	N	N
126	20240508	121034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-210	5	-1.69	1754657200	143264	110.07	12380	12400	12190	16150	8710	12430	12247.66	0.51	-28816	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2049	14.60	2.46	12	0.85	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.89	N	445180	500	83 억	85212	N	N	35	N	N
127	20240508	111114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-210	5	-1.69	1290969820	105266	80.87	12380	12400	12200	16150	8710	12430	12263.80	0.51	-24890	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2049	14.60	2.46	12	0.63	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.89	N	445180	500	83 억	85212	N	N	35	N	N
128	20240508	101046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-210	5	-1.69	875205130	71254	54.74	12380	12400	12200	16150	8710	12430	12282.79	0.51	-20243	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2049	14.60	2.46	12	0.42	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.89	N	445180	500	83 억	85212	N	N	35	N	N
129	20240508	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	-90	5	-0.72	167703340	13606	10.45	12380	12380	12290	16150	8710	12430	12325.31	0.51	-6486	12616	12522	12426	12332	12236	12475	12285	84	3720	500	8700	10	1	16769188	2069	14.74	2.49	12	0.08	837.00	4965.00	19800	20231018	-37.68	10240	20231027	20.51	15340	-19.56	20240108	10850	13.73	20240102	19800	-37.68	20231018	10240	20.51	20231027	3.89	N	445180	500	83 억	85212	N	N	35	N	N
130	20240503	161110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	-60	5	-0.48	1660340420	133860	96.75	12470	12540	12320	16100	8680	12390	12403.57	0.52	-17555	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2068	14.73	2.48	12	0.80	837.00	4965.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
131	20240503	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	-50	5	-0.40	1538886760	124010	89.63	12470	12540	12320	16100	8680	12390	12409.39	0.52	-16483	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2069	14.74	2.49	12	0.74	837.00	4965.00	19800	20231018	-37.68	10240	20231027	20.51	15340	-19.56	20240108	10850	13.73	20240102	19800	-37.68	20231018	10240	20.51	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
132	20240503	141113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	0	3	0.00	1315755110	105955	76.58	12470	12540	12320	16100	8680	12390	12418.07	0.52	-13762	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2078	14.80	2.50	12	0.63	837.00	4965.00	19800	20231018	-37.42	10240	20231027	21.00	15340	-19.23	20240108	10850	14.19	20240102	19800	-37.42	20231018	10240	21.00	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
133	20240503	131111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	-10	5	-0.08	1151647360	92689	66.99	12470	12540	12320	16100	8680	12390	12424.88	0.52	-15754	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2076	14.79	2.49	12	0.55	837.00	4965.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
134	20240503	121108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	-40	5	-0.32	1084973110	87309	63.10	12470	12540	12320	16100	8680	12390	12426.84	0.52	-15105	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2071	14.76	2.49	12	0.52	837.00	4965.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
135	20240503	111107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	-40	5	-0.32	951435500	76494	55.29	12470	12540	12330	16100	8680	12390	12438.08	0.52	-9024	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2071	14.76	2.49	12	0.46	837.00	4965.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
136	20240503	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	90	2	0.73	626852130	50283	36.34	12470	12540	12390	16100	8680	12390	12466.58	0.52	3715	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2093	14.91	2.51	12	0.30	837.00	4965.00	19800	20231018	-36.97	10240	20231027	21.88	15340	-18.64	20240108	10850	15.02	20240102	19800	-36.97	20231018	10240	21.88	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
137	20240503	091059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	100	2	0.81	158474290	12723	9.20	12470	12500	12420	16100	8680	12390	12456.05	0.52	3374	12570	12480	12410	12320	12250	12445	12285	84	3710	500	8670	10	1	16769188	2094	14.92	2.52	12	0.08	837.00	4965.00	19800	20231018	-36.92	10240	20231027	21.97	15340	-18.58	20240108	10850	15.12	20240102	19800	-36.92	20231018	10240	21.97	20231027	3.85	N	445180	500	83 억	86521	N	N	0	N	N
138	20240502	161052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	-160	5	-1.27	1693843070	136440	54.44	12470	12500	12340	16310	8790	12550	12414.56	0.58	-11079	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2078	14.80	2.50	12	0.81	837.00	4965.00	19800	20231018	-37.42	10240	20231027	21.00	15340	-19.23	20240108	10850	14.19	20240102	19800	-37.42	20231018	10240	21.00	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N
139	20240502	151057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-150	5	-1.20	1576403360	126956	50.65	12470	12500	12340	16310	8790	12550	12416.88	0.58	-11054	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2079	14.81	2.50	12	0.76	837.00	4965.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N
140	20240502	141055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-140	5	-1.12	1336359640	107597	42.93	12470	12500	12340	16310	8790	12550	12419.99	0.58	-12086	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2081	14.83	2.50	12	0.64	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N
141	20240502	131048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	-120	5	-0.96	1158256700	93260	37.21	12470	12500	12340	16310	8790	12550	12419.59	0.58	-12899	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2084	14.85	2.50	12	0.56	837.00	4965.00	19800	20231018	-37.22	10240	20231027	21.39	15340	-18.97	20240108	10850	14.56	20240102	19800	-37.22	20231018	10240	21.39	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N
142	20240502	121048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	-110	5	-0.88	1085083160	87373	34.86	12470	12500	12340	16310	8790	12550	12418.91	0.58	-12703	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2086	14.86	2.51	12	0.52	837.00	4965.00	19800	20231018	-37.17	10240	20231027	21.48	15340	-18.90	20240108	10850	14.65	20240102	19800	-37.17	20231018	10240	21.48	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N
143	20240502	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-140	5	-1.12	890060140	71665	28.59	12470	12500	12340	16310	8790	12550	12419.65	0.58	-9746	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2081	14.83	2.50	12	0.43	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N
144	20240502	101045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	-70	5	-0.56	767816620	61845	24.67	12470	12490	12340	16310	8790	12550	12415.08	0.58	-8270	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2093	14.91	2.51	12	0.37	837.00	4965.00	19800	20231018	-36.97	10240	20231027	21.88	15340	-18.64	20240108	10850	15.02	20240102	19800	-36.97	20231018	10240	21.88	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N
145	20240502	091043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-140	5	-1.12	313236050	25202	10.05	12470	12480	12380	16310	8790	12550	12428.79	0.58	-3394	13096	12822	12666	12392	12236	12745	12315	84	3760	500	8780	10	1	16769188	2081	14.83	2.50	12	0.15	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	3.89	N	445180	500	83 억	97600	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History