KissMeData/098120/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160757	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8940	-310	5	-3.35	592786230	65754	153.85	9150	9240	8920	12020	6480	9250	9015.22	15.99	1074	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	743	10.04	1.35	12	0.79	890.00	6629.00	15020	20231222	-40.48	6560	20230817	36.28	14850	-39.80	20240102	8850	1.02	20240416	15020	-40.48	20231222	6560	36.28	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
3	20240531	150754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8970	-280	5	-3.03	567917540	62975	147.35	9150	9240	8920	12020	6480	9250	9018.14	15.99	2655	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	746	10.08	1.35	12	0.76	890.00	6629.00	15020	20231222	-40.28	6560	20230817	36.74	14850	-39.60	20240102	8850	1.36	20240416	15020	-40.28	20231222	6560	36.74	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
4	20240531	140754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8970	-280	5	-3.03	503198480	55749	130.44	9150	9240	8920	12020	6480	9250	9026.14	15.99	2884	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	746	10.08	1.35	12	0.67	890.00	6629.00	15020	20231222	-40.28	6560	20230817	36.74	14850	-39.60	20240102	8850	1.36	20240416	15020	-40.28	20231222	6560	36.74	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
5	20240531	130759	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8980	-270	5	-2.92	435826050	48222	112.83	9150	9240	8920	12020	6480	9250	9037.91	15.99	2603	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	746	10.09	1.35	12	0.58	890.00	6629.00	15020	20231222	-40.21	6560	20230817	36.89	14850	-39.53	20240102	8850	1.47	20240416	15020	-40.21	20231222	6560	36.89	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
6	20240531	120803	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8970	-280	5	-3.03	395416960	43710	102.27	9150	9240	8940	12020	6480	9250	9046.37	15.99	4650	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	746	10.08	1.35	12	0.53	890.00	6629.00	15020	20231222	-40.28	6560	20230817	36.74	14850	-39.60	20240102	8850	1.36	20240416	15020	-40.28	20231222	6560	36.74	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
7	20240531	110758	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9010	-240	5	-2.59	291680870	32159	75.25	9150	9240	8990	12020	6480	9250	9069.96	15.99	2383	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	749	10.12	1.36	12	0.39	890.00	6629.00	15020	20231222	-40.01	6560	20230817	37.35	14850	-39.33	20240102	8850	1.81	20240416	15020	-40.01	20231222	6560	37.35	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
8	20240531	100759	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9120	-130	5	-1.41	176842090	19435	45.47	9150	9240	9010	12020	6480	9250	9099.16	15.99	1596	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	758	10.25	1.38	12	0.23	890.00	6629.00	15020	20231222	-39.28	6560	20230817	39.02	14850	-38.59	20240102	8850	3.05	20240416	15020	-39.28	20231222	6560	39.02	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
9	20240531	090757	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9120	-130	5	-1.41	17952780	1963	4.59	9150	9240	9120	12020	6480	9250	9145.58	15.99	260	9476	9362	9256	9142	9036	9310	9090	42	2770	500	6470	10	1	8312766	758	10.25	1.38	12	0.02	890.00	6629.00	15020	20231222	-39.28	6560	20230817	39.02	14850	-38.59	20240102	8850	3.05	20240416	15020	-39.28	20231222	6560	39.02	20230817	7.17	N	098120	500	41 억	1329210	N	N	N	N
10	20240530	160753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9250	-200	5	-2.12	394529210	42688	186.92	9370	9370	9150	12280	6620	9450	9242.16	16.03	-3147	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	769	10.39	1.40	12	0.51	890.00	6629.00	15020	20231222	-38.42	6560	20230817	41.01	14850	-37.71	20240102	8850	4.52	20240416	15020	-38.42	20231222	6560	41.01	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
11	20240530	150755	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9240	-210	5	-2.22	381396570	41265	180.69	9370	9370	9150	12280	6620	9450	9242.62	16.03	-2412	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	768	10.38	1.39	12	0.50	890.00	6629.00	15020	20231222	-38.48	6560	20230817	40.85	14850	-37.78	20240102	8850	4.41	20240416	15020	-38.48	20231222	6560	40.85	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
12	20240530	140754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9230	-220	5	-2.33	310833010	33585	147.06	9370	9370	9180	12280	6620	9450	9255.11	16.03	-5542	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	767	10.37	1.39	12	0.40	890.00	6629.00	15020	20231222	-38.55	6560	20230817	40.70	14850	-37.85	20240102	8850	4.29	20240416	15020	-38.55	20231222	6560	40.70	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
13	20240530	130755	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9270	-180	5	-1.90	272346800	29404	128.76	9370	9370	9200	12280	6620	9450	9262.24	16.03	-2822	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	771	10.42	1.40	12	0.35	890.00	6629.00	15020	20231222	-38.28	6560	20230817	41.31	14850	-37.58	20240102	8850	4.75	20240416	15020	-38.28	20231222	6560	41.31	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
14	20240530	120753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9280	-170	5	-1.80	228686380	24671	108.03	9370	9370	9200	12280	6620	9450	9269.44	16.03	-2664	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	771	10.43	1.40	12	0.30	890.00	6629.00	15020	20231222	-38.22	6560	20230817	41.46	14850	-37.51	20240102	8850	4.86	20240416	15020	-38.22	20231222	6560	41.46	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
15	20240530	110754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9250	-200	5	-2.12	183271000	19771	86.57	9370	9370	9200	12280	6620	9450	9269.69	16.03	900	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	769	10.39	1.40	12	0.24	890.00	6629.00	15020	20231222	-38.42	6560	20230817	41.01	14850	-37.71	20240102	8850	4.52	20240416	15020	-38.42	20231222	6560	41.01	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
16	20240530	100755	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9230	-220	5	-2.33	87342400	9402	41.17	9370	9370	9200	12280	6620	9450	9289.77	16.03	-3039	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	767	10.37	1.39	12	0.11	890.00	6629.00	15020	20231222	-38.55	6560	20230817	40.70	14850	-37.85	20240102	8850	4.29	20240416	15020	-38.55	20231222	6560	40.70	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
17	20240530	090754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9370	-80	5	-0.85	7193690	770	3.37	9370	9370	9310	12280	6620	9450	9342.45	16.03	-671	9850	9650	9380	9180	8910	9515	9045	42	2830	500	6610	10	1	8312766	779	10.53	1.41	12	0.01	890.00	6629.00	15020	20231222	-37.62	6560	20230817	42.84	14850	-36.90	20240102	8850	5.88	20240416	15020	-37.62	20231222	6560	42.84	20230817	7.15	N	098120	500	41 억	1332298	N	N	N	N
18	20240529	160747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9450	-70	5	-0.74	214053620	22760	103.71	9510	9580	9110	12370	6670	9520	9404.71	16.04	-841	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	786	10.62	1.43	12	0.27	890.00	6629.00	15020	20231222	-37.08	6560	20230817	44.05	14850	-36.36	20240102	8850	6.78	20240416	15020	-37.08	20231222	6560	44.05	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
19	20240529	150746	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9400	-120	5	-1.26	169458740	18012	82.08	9510	9580	9110	12370	6670	9520	9408.10	16.04	-723	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	781	10.56	1.42	12	0.22	890.00	6629.00	15020	20231222	-37.42	6560	20230817	43.29	14850	-36.70	20240102	8850	6.21	20240416	15020	-37.42	20231222	6560	43.29	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
20	20240529	140747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9390	-130	5	-1.37	127733260	13584	61.90	9510	9580	9110	12370	6670	9520	9403.21	16.04	1588	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	781	10.55	1.42	12	0.16	890.00	6629.00	15020	20231222	-37.48	6560	20230817	43.14	14850	-36.77	20240102	8850	6.10	20240416	15020	-37.48	20231222	6560	43.14	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
21	20240529	130750	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9480	-40	5	-0.42	113077230	12020	54.77	9510	9580	9110	12370	6670	9520	9407.42	16.04	2352	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	788	10.65	1.43	12	0.14	890.00	6629.00	15020	20231222	-36.88	6560	20230817	44.51	14850	-36.16	20240102	8850	7.12	20240416	15020	-36.88	20231222	6560	44.51	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
22	20240529	120752	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9430	-90	5	-0.95	106040170	11270	51.36	9510	9580	9110	12370	6670	9520	9409.07	16.04	2554	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	784	10.60	1.42	12	0.14	890.00	6629.00	15020	20231222	-37.22	6560	20230817	43.75	14850	-36.50	20240102	8850	6.55	20240416	15020	-37.22	20231222	6560	43.75	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
23	20240529	110749	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9470	-50	5	-0.53	99265910	10548	48.07	9510	9580	9110	12370	6670	9520	9410.88	16.04	2435	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	787	10.64	1.43	12	0.13	890.00	6629.00	15020	20231222	-36.95	6560	20230817	44.36	14850	-36.23	20240102	8850	7.01	20240416	15020	-36.95	20231222	6560	44.36	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
24	20240529	100748	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9400	-120	5	-1.26	53212150	5637	25.69	9510	9580	9110	12370	6670	9520	9439.80	16.04	754	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	781	10.56	1.42	12	0.07	890.00	6629.00	15020	20231222	-37.42	6560	20230817	43.29	14850	-36.70	20240102	8850	6.21	20240416	15020	-37.42	20231222	6560	43.29	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
25	20240529	090745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9520	0	3	0.00	14837560	1592	7.25	9510	9520	9110	12370	6670	9520	9320.08	16.04	-37	9766	9642	9496	9372	9226	9705	9435	42	2850	500	6660	10	1	8312766	791	10.70	1.44	12	0.02	890.00	6629.00	15020	20231222	-36.62	6560	20230817	45.12	14850	-35.89	20240102	8850	7.57	20240416	15020	-36.62	20231222	6560	45.12	20230817	7.17	N	098120	500	41 억	1333104	N	N	N	N
26	20240528	160742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9520	120	2	1.28	209193250	21945	65.21	9400	9620	9350	12220	6580	9400	9532.62	16.08	-3847	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	791	10.70	1.44	12	0.26	890.00	6629.00	15020	20231222	-36.62	6560	20230817	45.12	14850	-35.89	20240102	8850	7.57	20240416	15020	-36.62	20231222	6560	45.12	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
27	20240528	150745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9530	130	2	1.38	190880960	20019	59.48	9400	9620	9350	12220	6580	9400	9534.99	16.08	-3257	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	792	10.71	1.44	12	0.24	890.00	6629.00	15020	20231222	-36.55	6560	20230817	45.27	14850	-35.82	20240102	8850	7.68	20240416	15020	-36.55	20231222	6560	45.27	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
28	20240528	140746	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9550	150	2	1.60	168287680	17644	52.43	9400	9620	9350	12220	6580	9400	9537.96	16.08	-2820	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	794	10.73	1.44	12	0.21	890.00	6629.00	15020	20231222	-36.42	6560	20230817	45.58	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6560	45.58	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
29	20240528	130743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9560	160	2	1.70	155163200	16268	48.34	9400	9620	9350	12220	6580	9400	9537.94	16.08	-2656	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	795	10.74	1.44	12	0.20	890.00	6629.00	15020	20231222	-36.35	6560	20230817	45.73	14850	-35.62	20240102	8850	8.02	20240416	15020	-36.35	20231222	6560	45.73	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
30	20240528	120744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9540	140	2	1.49	138900700	14565	43.28	9400	9620	9350	12220	6580	9400	9536.61	16.08	-1965	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	793	10.72	1.44	12	0.18	890.00	6629.00	15020	20231222	-36.48	6560	20230817	45.43	14850	-35.76	20240102	8850	7.80	20240416	15020	-36.48	20231222	6560	45.43	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
31	20240528	110728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9610	210	2	2.23	94632960	9951	29.57	9400	9620	9350	12220	6580	9400	9509.89	16.08	882	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	799	10.80	1.45	12	0.12	890.00	6629.00	15020	20231222	-36.02	6560	20230817	46.49	14850	-35.29	20240102	8850	8.59	20240416	15020	-36.02	20231222	6560	46.49	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
32	20240528	100744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9550	150	2	1.60	63905610	6750	20.06	9400	9550	9350	12220	6580	9400	9467.50	16.08	1679	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	794	10.73	1.44	12	0.08	890.00	6629.00	15020	20231222	-36.42	6560	20230817	45.58	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6560	45.58	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
33	20240528	090746	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9430	30	2	0.32	12240750	1302	3.87	9400	9430	9350	12220	6580	9400	9401.50	16.08	-1074	9606	9502	9296	9192	8986	9555	9245	42	2820	500	6580	10	1	8312766	784	10.60	1.42	12	0.02	890.00	6629.00	15020	20231222	-37.22	6560	20230817	43.75	14850	-36.50	20240102	8850	6.55	20240416	15020	-37.22	20231222	6560	43.75	20230817	7.09	N	098120	500	41 억	1336625	N	N	N	N
34	20240527	160733	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9400	170	2	1.84	309556960	33632	57.85	9230	9400	9090	11990	6470	9230	9202.48	16.10	-4821	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	781	10.56	1.42	12	0.40	890.00	6629.00	15020	20231222	-37.42	6560	20230817	43.29	14850	-36.70	20240102	8850	6.21	20240416	15020	-37.42	20231222	6560	43.29	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
35	20240527	150745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9360	130	2	1.41	289479580	31492	54.17	9230	9380	9090	11990	6470	9230	9192.16	16.10	-5433	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	778	10.52	1.41	12	0.38	890.00	6629.00	15020	20231222	-37.68	6560	20230817	42.68	14850	-36.97	20240102	8850	5.76	20240416	15020	-37.68	20231222	6560	42.68	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
36	20240527	140743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9140	-90	5	-0.98	214463930	23369	40.20	9230	9380	9090	11990	6470	9230	9177.28	16.10	-7653	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	760	10.27	1.38	12	0.28	890.00	6629.00	15020	20231222	-39.15	6560	20230817	39.33	14850	-38.45	20240102	8850	3.28	20240416	15020	-39.15	20231222	6560	39.33	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
37	20240527	130742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9140	-90	5	-0.98	152785850	16604	28.56	9230	9380	9110	11990	6470	9230	9201.75	16.10	-6593	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	760	10.27	1.38	12	0.20	890.00	6629.00	15020	20231222	-39.15	6560	20230817	39.33	14850	-38.45	20240102	8850	3.28	20240416	15020	-39.15	20231222	6560	39.33	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
38	20240527	120743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9150	-80	5	-0.87	129224820	14029	24.13	9230	9380	9110	11990	6470	9230	9211.26	16.10	-6751	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	761	10.28	1.38	12	0.17	890.00	6629.00	15020	20231222	-39.08	6560	20230817	39.48	14850	-38.38	20240102	8850	3.39	20240416	15020	-39.08	20231222	6560	39.48	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
39	20240527	110742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9160	-70	5	-0.76	110342360	11960	20.57	9230	9380	9110	11990	6470	9230	9225.95	16.10	-6084	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	761	10.29	1.38	12	0.14	890.00	6629.00	15020	20231222	-39.01	6560	20230817	39.63	14850	-38.32	20240102	8850	3.50	20240416	15020	-39.01	20231222	6560	39.63	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
40	20240527	100741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9320	90	2	0.98	68329020	7384	12.70	9230	9380	9170	11990	6470	9230	9253.66	16.10	-2139	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	775	10.47	1.41	12	0.09	890.00	6629.00	15020	20231222	-37.95	6560	20230817	42.07	14850	-37.24	20240102	8850	5.31	20240416	15020	-37.95	20231222	6560	42.07	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
41	20240527	090741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9290	60	2	0.65	22674270	2457	4.23	9230	9290	9170	11990	6470	9230	9228.44	16.10	-275	9776	9502	9346	9072	8916	9425	8995	42	2760	500	6460	10	1	8312766	772	10.44	1.40	12	0.03	890.00	6629.00	15020	20231222	-38.15	6560	20230817	41.62	14850	-37.44	20240102	8850	4.97	20240416	15020	-38.15	20231222	6560	41.62	20230817	7.06	N	098120	500	41 억	1338599	N	N	N	N
42	20240524	160703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9230	-400	5	-4.15	531005750	56917	239.89	9620	9620	9190	12510	6750	9630	9329.43	16.32	-19020	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	767	10.37	1.39	12	0.68	890.00	6629.00	15020	20231222	-38.55	6280	20230517	46.97	14850	-37.85	20240102	8850	4.29	20240416	15020	-38.55	20231222	6560	40.70	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
43	20240524	150703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9280	-350	5	-3.63	477759630	51146	215.57	9620	9620	9230	12510	6750	9630	9341.04	16.32	-16955	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	771	10.43	1.40	12	0.62	890.00	6629.00	15020	20231222	-38.22	6280	20230517	47.77	14850	-37.51	20240102	8850	4.86	20240416	15020	-38.22	20231222	6560	41.46	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
44	20240524	140706	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9290	-340	5	-3.53	347026630	37022	156.04	9620	9620	9290	12510	6750	9630	9373.46	16.32	-10505	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	772	10.44	1.40	12	0.45	890.00	6629.00	15020	20231222	-38.15	6280	20230517	47.93	14850	-37.44	20240102	8850	4.97	20240416	15020	-38.15	20231222	6560	41.62	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
45	20240524	130703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9340	-290	5	-3.01	266666300	28395	119.68	9620	9620	9320	12510	6750	9630	9391.23	16.32	-9335	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	776	10.49	1.41	12	0.34	890.00	6629.00	15020	20231222	-37.82	6280	20230517	48.73	14850	-37.10	20240102	8850	5.54	20240416	15020	-37.82	20231222	6560	42.38	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
46	20240524	120705	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9430	-200	5	-2.08	192430310	20471	86.28	9620	9620	9320	12510	6750	9630	9400.03	16.32	-7885	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	784	10.60	1.42	12	0.25	890.00	6629.00	15020	20231222	-37.22	6280	20230517	50.16	14850	-36.50	20240102	8850	6.55	20240416	15020	-37.22	20231222	6560	43.75	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
47	20240524	110702	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9390	-240	5	-2.49	166862020	17749	74.81	9620	9620	9320	12510	6750	9630	9401.08	16.32	-6760	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	781	10.55	1.42	12	0.21	890.00	6629.00	15020	20231222	-37.48	6280	20230517	49.52	14850	-36.77	20240102	8850	6.10	20240416	15020	-37.48	20231222	6560	43.14	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
48	20240524	100707	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9430	-200	5	-2.08	112044320	11923	50.25	9620	9620	9320	12510	6750	9630	9397.13	16.32	-4175	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	784	10.60	1.42	12	0.14	890.00	6629.00	15020	20231222	-37.22	6280	20230517	50.16	14850	-36.50	20240102	8850	6.55	20240416	15020	-37.22	20231222	6560	43.75	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
49	20240524	090703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9510	-120	5	-1.25	21102680	2230	9.40	9620	9620	9400	12510	6750	9630	9462.33	16.32	-310	9856	9742	9626	9512	9396	9800	9570	42	2880	500	6740	10	1	8312766	791	10.69	1.43	12	0.03	890.00	6629.00	15020	20231222	-36.68	6280	20230517	51.43	14850	-35.96	20240102	8850	7.46	20240416	15020	-36.68	20231222	6560	44.97	20230817	6.93	N	098120	500	41 억	1356878	N	N	N	N
50	20240523	160701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9630	30	2	0.31	221690160	23016	54.39	9610	9740	9510	12480	6720	9600	9632.00	16.36	-3343	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	801	10.82	1.45	12	0.28	890.00	6629.00	15020	20231222	-35.89	6250	20230516	54.08	14850	-35.15	20240102	8850	8.81	20240416	15020	-35.89	20231222	6560	46.80	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
51	20240523	150706	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9610	10	2	0.10	204907320	21271	50.26	9610	9740	9510	12480	6720	9600	9633.18	16.36	-2913	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	799	10.80	1.45	12	0.26	890.00	6629.00	15020	20231222	-36.02	6250	20230516	53.76	14850	-35.29	20240102	8850	8.59	20240416	15020	-36.02	20231222	6560	46.49	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
52	20240523	140707	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9670	70	2	0.73	177234640	18394	43.47	9610	9740	9510	12480	6720	9600	9635.46	16.36	-1231	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	804	10.87	1.46	12	0.22	890.00	6629.00	15020	20231222	-35.62	6250	20230516	54.72	14850	-34.88	20240102	8850	9.27	20240416	15020	-35.62	20231222	6560	47.41	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
53	20240523	130704	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9700	100	2	1.04	153787220	15974	37.75	9610	9740	9510	12480	6720	9600	9627.35	16.36	-791	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	806	10.90	1.46	12	0.19	890.00	6629.00	15020	20231222	-35.42	6250	20230516	55.20	14850	-34.68	20240102	8850	9.60	20240416	15020	-35.42	20231222	6560	47.87	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
54	20240523	120701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9660	60	2	0.62	131908430	13711	32.40	9610	9740	9510	12480	6720	9600	9620.63	16.36	-801	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	803	10.85	1.46	12	0.16	890.00	6629.00	15020	20231222	-35.69	6250	20230516	54.56	14850	-34.95	20240102	8850	9.15	20240416	15020	-35.69	20231222	6560	47.26	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
55	20240523	110700	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	40	2	0.42	117973940	12264	28.98	9610	9740	9510	12480	6720	9600	9619.53	16.36	-427	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	801	10.83	1.45	12	0.15	890.00	6629.00	15020	20231222	-35.82	6250	20230516	54.24	14850	-35.08	20240102	8850	8.93	20240416	15020	-35.82	20231222	6560	46.95	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
56	20240523	100702	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	40	2	0.42	94070330	9776	23.10	9610	9740	9510	12480	6720	9600	9622.58	16.36	-431	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	801	10.83	1.45	12	0.12	890.00	6629.00	15020	20231222	-35.82	6250	20230516	54.24	14850	-35.08	20240102	8850	8.93	20240416	15020	-35.82	20231222	6560	46.95	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
57	20240523	090705	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9630	30	2	0.31	17596660	1833	4.33	9610	9690	9570	12480	6720	9600	9599.92	16.36	-1536	9860	9730	9580	9450	9300	9655	9375	42	2880	500	6720	10	1	8312766	801	10.82	1.45	12	0.02	890.00	6629.00	15020	20231222	-35.89	6250	20230516	54.08	14850	-35.15	20240102	8850	8.81	20240416	15020	-35.89	20231222	6560	46.80	20230817	7.16	N	098120	500	41 억	1360337	N	N	N	N
58	20240522	160655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9600	-100	5	-1.03	402004140	42199	77.05	9710	9710	9430	12610	6790	9700	9526.38	16.58	-17671	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	798	10.79	1.45	12	0.51	890.00	6629.00	15020	20231222	-36.09	6210	20230515	54.59	14850	-35.35	20240102	8850	8.47	20240416	15020	-36.09	20231222	6560	46.34	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
59	20240522	150700	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9580	-120	5	-1.24	370311780	38894	71.02	9710	9710	9430	12610	6790	9700	9521.05	16.58	-16337	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	796	10.76	1.45	12	0.47	890.00	6629.00	15020	20231222	-36.22	6210	20230515	54.27	14850	-35.49	20240102	8850	8.25	20240416	15020	-36.22	20231222	6560	46.04	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
60	20240522	140701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9540	-160	5	-1.65	320148140	33627	61.40	9710	9710	9430	12610	6790	9700	9520.57	16.58	-14140	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	793	10.72	1.44	12	0.40	890.00	6629.00	15020	20231222	-36.48	6210	20230515	53.62	14850	-35.76	20240102	8850	7.80	20240416	15020	-36.48	20231222	6560	45.43	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
61	20240522	130657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9530	-170	5	-1.75	254370130	26724	48.79	9710	9710	9430	12610	6790	9700	9518.42	16.58	-9960	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	792	10.71	1.44	12	0.32	890.00	6629.00	15020	20231222	-36.55	6210	20230515	53.46	14850	-35.82	20240102	8850	7.68	20240416	15020	-36.55	20231222	6560	45.27	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
62	20240522	120744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9550	-150	5	-1.55	238048030	25008	45.66	9710	9710	9430	12610	6790	9700	9518.88	16.58	-9687	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	794	10.73	1.44	12	0.30	890.00	6629.00	15020	20231222	-36.42	6210	20230515	53.78	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6560	45.58	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
63	20240522	110702	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9560	-140	5	-1.44	219225290	23026	42.04	9710	9710	9430	12610	6790	9700	9520.77	16.58	-8939	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	795	10.74	1.44	12	0.28	890.00	6629.00	15020	20231222	-36.35	6210	20230515	53.95	14850	-35.62	20240102	8850	8.02	20240416	15020	-36.35	20231222	6560	45.73	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
64	20240522	100700	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9510	-190	5	-1.96	140735860	14781	26.99	9710	9710	9430	12610	6790	9700	9521.40	16.58	-8321	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	791	10.69	1.43	12	0.18	890.00	6629.00	15020	20231222	-36.68	6210	20230515	53.14	14850	-35.96	20240102	8850	7.46	20240416	15020	-36.68	20231222	6560	44.97	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
65	20240522	090701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9610	-90	5	-0.93	21967720	2287	4.18	9710	9710	9550	12610	6790	9700	9605.47	16.58	147	9926	9812	9606	9492	9286	9870	9550	42	2910	500	6790	10	1	8312766	799	10.80	1.45	12	0.03	890.00	6629.00	15020	20231222	-36.02	6210	20230515	54.75	14850	-35.29	20240102	8850	8.59	20240416	15020	-36.02	20231222	6560	46.49	20230817	7.20	N	098120	500	41 억	1378361	N	N	N	N
66	20240521	160652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9700	310	2	3.30	523572150	54616	158.89	9440	9720	9400	12200	6580	9390	9586.40	16.59	-894	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	806	10.90	1.46	12	0.66	890.00	6629.00	15020	20231222	-35.42	6210	20230515	56.20	14850	-34.68	20240102	8850	9.60	20240416	15020	-35.42	20231222	6560	47.87	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
67	20240521	150658	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9690	300	2	3.19	484994640	50636	147.31	9440	9720	9400	12200	6580	9390	9578.06	16.59	1125	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	806	10.89	1.46	12	0.61	890.00	6629.00	15020	20231222	-35.49	6210	20230515	56.04	14850	-34.75	20240102	8850	9.49	20240416	15020	-35.49	20231222	6560	47.71	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
68	20240521	140655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	250	2	2.66	395703340	41399	120.44	9440	9650	9400	12200	6580	9390	9558.28	16.59	1836	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	801	10.83	1.45	12	0.50	890.00	6629.00	15020	20231222	-35.82	6210	20230515	55.23	14850	-35.08	20240102	8850	8.93	20240416	15020	-35.82	20231222	6560	46.95	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
69	20240521	130656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9550	160	2	1.70	281547410	29519	85.88	9440	9600	9400	12200	6580	9390	9537.84	16.59	-2621	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	794	10.73	1.44	12	0.36	890.00	6629.00	15020	20231222	-36.42	6210	20230515	53.78	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6560	45.58	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
70	20240521	120656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9570	180	2	1.92	229244150	24057	69.99	9440	9590	9400	12200	6580	9390	9529.21	16.59	-3231	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	796	10.75	1.44	12	0.29	890.00	6629.00	15020	20231222	-36.28	6210	20230515	54.11	14850	-35.56	20240102	8850	8.14	20240416	15020	-36.28	20231222	6560	45.88	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
71	20240521	110657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9580	190	2	2.02	187312360	19671	57.23	9440	9590	9400	12200	6580	9390	9522.26	16.59	-911	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	796	10.76	1.45	12	0.24	890.00	6629.00	15020	20231222	-36.22	6210	20230515	54.27	14850	-35.49	20240102	8850	8.25	20240416	15020	-36.22	20231222	6560	46.04	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
72	20240521	100657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9580	190	2	2.02	121006670	12723	37.01	9440	9580	9400	12200	6580	9390	9510.86	16.59	398	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	796	10.76	1.45	12	0.15	890.00	6629.00	15020	20231222	-36.22	6210	20230515	54.27	14850	-35.49	20240102	8850	8.25	20240416	15020	-36.22	20231222	6560	46.04	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
73	20240521	090652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9400	10	2	0.11	11647320	1237	3.60	9440	9450	9400	12200	6580	9390	9415.78	16.59	0	9583	9486	9383	9286	9183	9490	9290	42	2810	500	6570	10	1	8312766	781	10.56	1.42	12	0.01	890.00	6629.00	15020	20231222	-37.42	6210	20230515	51.37	14850	-36.70	20240102	8850	6.21	20240416	15020	-37.42	20231222	6560	43.29	20230817	7.19	N	098120	500	41 억	1378814	N	N	N	N
74	20240517	160657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9390	-170	5	-1.78	370184400	39237	91.36	9580	9660	9370	12420	6700	9560	9434.71	16.42	-8378	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	781	10.55	1.42	12	0.47	890.00	6629.00	15020	20231222	-37.48	6210	20230515	51.21	14850	-36.77	20240102	8850	6.10	20240416	15020	-37.48	20231222	6280	49.52	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
75	20240517	150700	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9440	-120	5	-1.26	347836870	36862	85.83	9580	9660	9370	12420	6700	9560	9436.19	16.42	-7758	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	785	10.61	1.42	12	0.44	890.00	6629.00	15020	20231222	-37.15	6210	20230515	52.01	14850	-36.43	20240102	8850	6.67	20240416	15020	-37.15	20231222	6280	50.32	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
76	20240517	140654	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9400	-160	5	-1.67	316823980	33566	78.15	9580	9660	9370	12420	6700	9560	9438.84	16.42	-8019	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	781	10.56	1.42	12	0.40	890.00	6629.00	15020	20231222	-37.42	6210	20230515	51.37	14850	-36.70	20240102	8850	6.21	20240416	15020	-37.42	20231222	6280	49.68	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
77	20240517	130649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9490	-70	5	-0.73	264797410	28039	65.29	9580	9660	9370	12420	6700	9560	9443.90	16.42	-8407	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	789	10.66	1.43	12	0.34	890.00	6629.00	15020	20231222	-36.82	6210	20230515	52.82	14850	-36.09	20240102	8850	7.23	20240416	15020	-36.82	20231222	6280	51.11	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
78	20240517	120649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9440	-120	5	-1.26	227182040	24062	56.03	9580	9660	9370	12420	6700	9560	9441.53	16.42	-8006	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	785	10.61	1.42	12	0.29	890.00	6629.00	15020	20231222	-37.15	6210	20230515	52.01	14850	-36.43	20240102	8850	6.67	20240416	15020	-37.15	20231222	6280	50.32	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
79	20240517	110649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9380	-180	5	-1.88	173768240	18380	42.80	9580	9660	9370	12420	6700	9560	9454.20	16.42	-7136	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	780	10.54	1.41	12	0.22	890.00	6629.00	15020	20231222	-37.55	6210	20230515	51.05	14850	-36.84	20240102	8850	5.99	20240416	15020	-37.55	20231222	6280	49.36	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
80	20240517	100646	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9560	0	3	0.00	103725410	10946	25.49	9580	9660	9420	12420	6700	9560	9476.10	16.42	-4391	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	795	10.74	1.44	12	0.13	890.00	6629.00	15020	20231222	-36.35	6210	20230515	53.95	14850	-35.62	20240102	8850	8.02	20240416	15020	-36.35	20231222	6280	52.23	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
81	20240517	090649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9520	-40	5	-0.42	14716400	1545	3.60	9580	9660	9470	12420	6700	9560	9525.18	16.42	-1424	9886	9722	9636	9472	9386	9680	9430	42	2860	500	6690	10	1	8312766	791	10.70	1.44	12	0.02	890.00	6629.00	15020	20231222	-36.62	6210	20230515	53.30	14850	-35.89	20240102	8850	7.57	20240416	15020	-36.62	20231222	6280	51.59	20230517	7.21	N	098120	500	41 억	1365130	N	N	N	N
82	20240516	160645	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9560	80	2	0.84	413449700	42896	121.59	9600	9800	9550	12320	6640	9480	9638.50	16.43	-712	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	795	10.74	1.44	12	0.52	890.00	6629.00	15020	20231222	-36.35	6210	20230515	53.95	14850	-35.62	20240102	8850	8.02	20240416	15020	-36.35	20231222	6250	52.96	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
83	20240516	150643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9590	110	2	1.16	379109160	39309	111.43	9600	9800	9550	12320	6640	9480	9644.33	16.43	-1021	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	797	10.78	1.45	12	0.47	890.00	6629.00	15020	20231222	-36.15	6210	20230515	54.43	14850	-35.42	20240102	8850	8.36	20240416	15020	-36.15	20231222	6250	53.44	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
84	20240516	140648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	160	2	1.69	304413700	31517	89.34	9600	9800	9590	12320	6640	9480	9658.71	16.43	407	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	801	10.83	1.45	12	0.38	890.00	6629.00	15020	20231222	-35.82	6210	20230515	55.23	14850	-35.08	20240102	8850	8.93	20240416	15020	-35.82	20231222	6250	54.24	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
85	20240516	130645	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9670	190	2	2.00	281812860	29172	82.69	9600	9800	9590	12320	6640	9480	9660.39	16.43	318	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	804	10.87	1.46	12	0.35	890.00	6629.00	15020	20231222	-35.62	6210	20230515	55.72	14850	-34.88	20240102	8850	9.27	20240416	15020	-35.62	20231222	6250	54.72	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
86	20240516	120642	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9670	190	2	2.00	263740800	27302	77.39	9600	9800	9590	12320	6640	9480	9660.13	16.43	1093	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	804	10.87	1.46	12	0.33	890.00	6629.00	15020	20231222	-35.62	6210	20230515	55.72	14850	-34.88	20240102	8850	9.27	20240416	15020	-35.62	20231222	6250	54.72	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
87	20240516	110641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9700	220	2	2.32	237181800	24549	69.59	9600	9800	9590	12320	6640	9480	9661.57	16.43	2584	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	806	10.90	1.46	12	0.30	890.00	6629.00	15020	20231222	-35.42	6210	20230515	56.20	14850	-34.68	20240102	8850	9.60	20240416	15020	-35.42	20231222	6250	55.20	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
88	20240516	100643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	160	2	1.69	165457390	17129	48.55	9600	9800	9590	12320	6640	9480	9659.49	16.43	2414	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	801	10.83	1.45	12	0.21	890.00	6629.00	15020	20231222	-35.82	6210	20230515	55.23	14850	-35.08	20240102	8850	8.93	20240416	15020	-35.82	20231222	6250	54.24	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
89	20240516	090644	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9800	320	2	3.38	33629210	3486	9.88	9600	9800	9590	12320	6640	9480	9646.93	16.43	744	9766	9622	9536	9392	9306	9595	9365	42	2840	500	6630	10	1	8312766	815	11.01	1.48	12	0.04	890.00	6629.00	15020	20231222	-34.75	6210	20230515	57.81	14850	-34.01	20240102	8850	10.73	20240416	15020	-34.75	20231222	6250	56.80	20230516	7.16	N	098120	500	41 억	1366170	N	N	N	N
90	20240514	160651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9480	20	2	0.21	335543300	35242	30.93	9480	9680	9450	12290	6630	9460	9521.13	16.49	-5047	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	788	10.65	1.43	12	0.42	890.00	6629.00	15020	20231222	-36.88	6210	20230515	52.66	14850	-36.16	20240102	8850	7.12	20240416	15020	-36.88	20231222	6210	52.66	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
91	20240514	150654	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9510	50	2	0.53	313179310	32884	28.86	9480	9680	9450	12290	6630	9460	9523.76	16.49	-4709	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	791	10.69	1.43	12	0.40	890.00	6629.00	15020	20231222	-36.68	6210	20230515	53.14	14850	-35.96	20240102	8850	7.46	20240416	15020	-36.68	20231222	6210	53.14	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
92	20240514	140651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9540	80	2	0.85	269376710	28269	24.81	9480	9680	9450	12290	6630	9460	9529.05	16.49	-5699	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	793	10.72	1.44	12	0.34	890.00	6629.00	15020	20231222	-36.48	6210	20230515	53.62	14850	-35.76	20240102	8850	7.80	20240416	15020	-36.48	20231222	6210	53.62	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
93	20240514	130653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9480	20	2	0.21	249798460	26207	23.00	9480	9680	9450	12290	6630	9460	9531.75	16.49	-6166	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	788	10.65	1.43	12	0.32	890.00	6629.00	15020	20231222	-36.88	6210	20230515	52.66	14850	-36.16	20240102	8850	7.12	20240416	15020	-36.88	20231222	6210	52.66	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
94	20240514	120651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9550	90	2	0.95	209769760	21993	19.30	9480	9680	9450	12290	6630	9460	9538.02	16.49	-5552	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	794	10.73	1.44	12	0.26	890.00	6629.00	15020	20231222	-36.42	6210	20230515	53.78	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6210	53.78	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
95	20240514	110651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9660	200	2	2.11	188730740	19789	17.37	9480	9660	9450	12290	6630	9460	9537.15	16.49	-5774	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	803	10.85	1.46	12	0.24	890.00	6629.00	15020	20231222	-35.69	6210	20230515	55.56	14850	-34.95	20240102	8850	9.15	20240416	15020	-35.69	20231222	6210	55.56	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
96	20240514	100650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9540	80	2	0.85	100920930	10561	9.27	9480	9620	9460	12290	6630	9460	9556.00	16.49	-2375	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	793	10.72	1.44	12	0.13	890.00	6629.00	15020	20231222	-36.48	6210	20230515	53.62	14850	-35.76	20240102	8850	7.80	20240416	15020	-36.48	20231222	6210	53.62	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
97	20240514	090650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9510	50	2	0.53	14422640	1519	1.33	9480	9520	9460	12290	6630	9460	9494.83	16.49	281	10553	10006	9723	9176	8893	9865	9035	42	2830	500	6620	10	1	8312766	791	10.69	1.43	12	0.02	890.00	6629.00	15020	20231222	-36.68	6210	20230515	53.14	14850	-35.96	20240102	8850	7.46	20240416	15020	-36.68	20231222	6210	53.14	20230515	7.22	N	098120	500	41 억	1371063	N	N	N	N
98	20240513	160649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9460	-590	5	-5.87	1092673040	113628	253.51	10270	10270	9440	13060	7040	10050	9616.23	16.67	-13293	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	786	10.63	1.43	12	1.37	890.00	6629.00	15020	20231222	-37.02	6210	20230515	52.33	14850	-36.30	20240102	8850	6.89	20240416	15020	-37.02	20231222	6210	52.33	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
99	20240513	150651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9480	-570	5	-5.67	964767270	100112	223.35	10270	10270	9440	13060	7040	10050	9636.88	16.67	-10296	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	788	10.65	1.43	12	1.20	890.00	6629.00	15020	20231222	-36.88	6210	20230515	52.66	14850	-36.16	20240102	8850	7.12	20240416	15020	-36.88	20231222	6210	52.66	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
100	20240513	140651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9570	-480	5	-4.78	880418670	91211	203.50	10270	10270	9440	13060	7040	10050	9652.55	16.67	-10190	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	796	10.75	1.44	12	1.10	890.00	6629.00	15020	20231222	-36.28	6210	20230515	54.11	14850	-35.56	20240102	8850	8.14	20240416	15020	-36.28	20231222	6210	54.11	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
101	20240513	130645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9480	-570	5	-5.67	794795180	82215	183.43	10270	10270	9440	13060	7040	10050	9667.28	16.67	-6869	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	788	10.65	1.43	12	0.99	890.00	6629.00	15020	20231222	-36.88	6210	20230515	52.66	14850	-36.16	20240102	8850	7.12	20240416	15020	-36.88	20231222	6210	52.66	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
102	20240513	120650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9550	-500	5	-4.98	644962540	66405	148.15	10270	10270	9500	13060	7040	10050	9712.56	16.67	-2726	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	794	10.73	1.44	12	0.80	890.00	6629.00	15020	20231222	-36.42	6210	20230515	53.78	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6210	53.78	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
103	20240513	110648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9610	-440	5	-4.38	568699850	58432	130.36	10270	10270	9500	13060	7040	10050	9732.68	16.67	1008	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	799	10.80	1.45	12	0.70	890.00	6629.00	15020	20231222	-36.02	6210	20230515	54.75	14850	-35.29	20240102	8850	8.59	20240416	15020	-36.02	20231222	6210	54.75	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
104	20240513	100649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9660	-390	5	-3.88	352049370	35863	80.01	10270	10270	9630	13060	7040	10050	9816.51	16.67	23	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	803	10.85	1.46	12	0.43	890.00	6629.00	15020	20231222	-35.69	6210	20230515	55.56	14850	-34.95	20240102	8850	9.15	20240416	15020	-35.69	20231222	6210	55.56	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
105	20240513	090651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	0	3	0.00	21437670	2103	4.69	10270	10270	10050	13060	7040	10050	10193.85	16.67	-728	10510	10280	10140	9910	9770	10210	9840	42	3010	500	7030	10	1	8312766	835	11.29	1.52	12	0.03	890.00	6629.00	15020	20231222	-33.09	6210	20230515	61.84	14850	-32.32	20240102	8850	13.56	20240416	15020	-33.09	20231222	6210	61.84	20230515	7.19	N	098120	500	41 억	1385377	N	N	N	N
106	20240510	160629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10050	-120	5	-1.18	448795300	44520	74.94	10290	10370	10000	13220	7120	10170	10080.83	16.65	596	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	835	11.29	1.52	12	0.54	890.00	6629.00	15020	20231222	-33.09	6210	20230515	61.84	14850	-32.32	20240102	8850	13.56	20240416	15020	-33.09	20231222	6210	61.84	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
107	20240510	150635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-100	5	-0.98	404485200	40113	67.52	10290	10370	10000	13220	7120	10170	10083.64	16.65	1517	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	837	11.31	1.52	12	0.48	890.00	6629.00	15020	20231222	-32.96	6210	20230515	62.16	14850	-32.19	20240102	8850	13.79	20240416	15020	-32.96	20231222	6210	62.16	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
108	20240510	140639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10080	-90	5	-0.88	358761760	35563	59.86	10290	10370	10000	13220	7120	10170	10088.06	16.65	1326	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	838	11.33	1.52	12	0.43	890.00	6629.00	15020	20231222	-32.89	6210	20230515	62.32	14850	-32.12	20240102	8850	13.90	20240416	15020	-32.89	20231222	6210	62.32	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
109	20240510	130632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	-80	5	-0.79	356293110	35318	59.45	10290	10370	10000	13220	7120	10170	10088.14	16.65	1266	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	839	11.34	1.52	12	0.42	890.00	6629.00	15020	20231222	-32.82	6210	20230515	62.48	14850	-32.05	20240102	8850	14.01	20240416	15020	-32.82	20231222	6210	62.48	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
110	20240510	120629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-100	5	-0.98	326511260	32354	54.46	10290	10370	10000	13220	7120	10170	10091.83	16.65	1835	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	837	11.31	1.52	12	0.39	890.00	6629.00	15020	20231222	-32.96	6210	20230515	62.16	14850	-32.19	20240102	8850	13.79	20240416	15020	-32.96	20231222	6210	62.16	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
111	20240510	110632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-100	5	-0.98	301419370	29854	50.25	10290	10370	10000	13220	7120	10170	10096.44	16.65	1153	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	837	11.31	1.52	12	0.36	890.00	6629.00	15020	20231222	-32.96	6210	20230515	62.16	14850	-32.19	20240102	8850	13.79	20240416	15020	-32.96	20231222	6210	62.16	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
112	20240510	100632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-100	5	-0.98	160968160	15849	26.68	10290	10370	10020	13220	7120	10170	10156.36	16.65	-6072	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	837	11.31	1.52	12	0.19	890.00	6629.00	15020	20231222	-32.96	6210	20230515	62.16	14850	-32.19	20240102	8850	13.79	20240416	15020	-32.96	20231222	6210	62.16	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
113	20240510	090633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10200	30	2	0.29	7351270	719	1.21	10290	10290	10170	13220	7120	10170	10224.53	16.65	-467	10983	10576	10373	9966	9763	10475	9865	42	3050	500	7110	10	1	8312766	848	11.46	1.54	12	0.01	890.00	6629.00	15020	20231222	-32.09	6210	20230515	64.25	14850	-31.31	20240102	8850	15.25	20240416	15020	-32.09	20231222	6210	64.25	20230515	7.19	N	098120	500	41 억	1384322	N	N	N	N
114	20240509	160644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	-430	5	-4.06	606358610	58806	132.90	10780	10780	10170	13780	7420	10600	10311.37	16.75	-8100	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	845	11.43	1.53	12	0.71	890.00	6629.00	15020	20231222	-32.29	6210	20230515	63.77	14850	-31.52	20240102	8850	14.92	20240416	15020	-32.29	20231222	6210	63.77	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
115	20240509	150645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10240	-360	5	-3.40	572532610	55488	125.40	10780	10780	10170	13780	7420	10600	10318.13	16.75	-7686	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	851	11.51	1.54	12	0.67	890.00	6629.00	15020	20231222	-31.82	6210	20230515	64.90	14850	-31.04	20240102	8850	15.71	20240416	15020	-31.82	20231222	6210	64.90	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
116	20240509	140620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10210	-390	5	-3.68	440307370	42523	96.10	10780	10780	10190	13780	7420	10600	10354.57	16.75	-11579	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	849	11.47	1.54	12	0.51	890.00	6629.00	15020	20231222	-32.02	6210	20230515	64.41	14850	-31.25	20240102	8850	15.37	20240416	15020	-32.02	20231222	6210	64.41	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
117	20240509	130631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10260	-340	5	-3.21	362670820	34929	78.94	10780	10780	10230	13780	7420	10600	10383.09	16.75	-11542	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	853	11.53	1.55	12	0.42	890.00	6629.00	15020	20231222	-31.69	6210	20230515	65.22	14850	-30.91	20240102	8850	15.93	20240416	15020	-31.69	20231222	6210	65.22	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
118	20240509	120635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	-300	5	-2.83	295528130	28388	64.16	10780	10780	10270	13780	7420	10600	10410.32	16.75	-11209	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	856	11.57	1.55	12	0.34	890.00	6629.00	15020	20231222	-31.42	6210	20230515	65.86	14850	-30.64	20240102	8850	16.38	20240416	15020	-31.42	20231222	6210	65.86	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
119	20240509	110622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10330	-270	5	-2.55	226068050	21651	48.93	10780	10780	10310	13780	7420	10600	10441.46	16.75	-9801	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	859	11.61	1.56	12	0.26	890.00	6629.00	15020	20231222	-31.23	6210	20230515	66.34	14850	-30.44	20240102	8850	16.72	20240416	15020	-31.23	20231222	6210	66.34	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
120	20240509	100626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10460	-140	5	-1.32	125590180	11981	27.08	10780	10780	10410	13780	7420	10600	10482.45	16.75	-3767	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	870	11.75	1.58	12	0.14	890.00	6629.00	15020	20231222	-30.36	6210	20230515	68.44	14850	-29.56	20240102	8850	18.19	20240416	15020	-30.36	20231222	6210	68.44	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
121	20240509	090621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10650	50	2	0.47	6873230	645	1.46	10780	10780	10580	13780	7420	10600	10656.17	16.75	-71	10886	10742	10606	10462	10326	10675	10395	42	3180	500	7420	10	1	8312766	885	11.97	1.61	12	0.01	890.00	6629.00	15020	20231222	-29.09	6210	20230515	71.50	14850	-28.28	20240102	8850	20.34	20240416	15020	-29.09	20231222	6210	71.50	20230515	7.06	N	098120	500	41 억	1392534	N	N	N	N
122	20240508	160619	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10600	-20	5	-0.19	465458650	44028	67.00	10700	10750	10470	13800	7440	10620	10571.87	16.75	-273	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	881	11.91	1.60	12	0.53	890.00	6629.00	15020	20231222	-29.43	6210	20230515	70.69	14850	-28.62	20240102	8850	19.77	20240416	15020	-29.43	20231222	6210	70.69	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
123	20240508	150624	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10610	-10	5	-0.09	414637020	39213	59.68	10700	10750	10470	13800	7440	10620	10573.97	16.75	-378	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	882	11.92	1.60	12	0.47	890.00	6629.00	15020	20231222	-29.36	6210	20230515	70.85	14850	-28.55	20240102	8850	19.89	20240416	15020	-29.36	20231222	6210	70.85	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
124	20240508	140618	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10560	-60	5	-0.56	335885160	31760	48.33	10700	10750	10470	13800	7440	10620	10575.73	16.75	-541	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	878	11.87	1.59	12	0.38	890.00	6629.00	15020	20231222	-29.69	6210	20230515	70.05	14850	-28.89	20240102	8850	19.32	20240416	15020	-29.69	20231222	6210	70.05	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
125	20240508	130615	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10550	-70	5	-0.66	313975360	29683	45.17	10700	10750	10470	13800	7440	10620	10577.62	16.75	-833	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	877	11.85	1.59	12	0.36	890.00	6629.00	15020	20231222	-29.76	6210	20230515	69.89	14850	-28.96	20240102	8850	19.21	20240416	15020	-29.76	20231222	6210	69.89	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
126	20240508	120618	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10620	0	3	0.00	279302360	26391	40.16	10700	10750	10470	13800	7440	10620	10583.24	16.75	320	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	883	11.93	1.60	12	0.32	890.00	6629.00	15020	20231222	-29.29	6210	20230515	71.01	14850	-28.48	20240102	8850	20.00	20240416	15020	-29.29	20231222	6210	71.01	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
127	20240508	110654	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10730	110	2	1.04	240353320	22728	34.59	10700	10750	10470	13800	7440	10620	10575.21	16.75	2052	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	892	12.06	1.62	12	0.27	890.00	6629.00	15020	20231222	-28.56	6210	20230515	72.79	14850	-27.74	20240102	8850	21.24	20240416	15020	-28.56	20231222	6210	72.79	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
128	20240508	100624	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10560	-60	5	-0.56	156661110	14855	22.61	10700	10700	10470	13800	7440	10620	10546.02	16.75	-454	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	878	11.87	1.59	12	0.18	890.00	6629.00	15020	20231222	-29.69	6210	20230515	70.05	14850	-28.89	20240102	8850	19.32	20240416	15020	-29.69	20231222	6210	70.05	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
129	20240508	090625	00	60.00	KOSDAQ	반도체	N	N	N	N	60	N	10600	-20	5	-0.19	23792680	2231	3.40	10700	10700	10600	13800	7440	10620	10664.58	16.75	-801	10893	10756	10663	10526	10433	10710	10480	42	3180	500	7430	10	1	8312766	881	11.91	1.60	12	0.03	890.00	6629.00	15020	20231222	-29.43	6210	20230515	70.69	14850	-28.62	20240102	8850	19.77	20240416	15020	-29.43	20231222	6210	70.69	20230515	7.02	N	098120	500	41 억	1392665	N	N	N	N
130	20240503	160636	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10570	230	2	2.22	940900980	88329	107.09	10410	10950	10410	13440	7240	10340	10652.69	16.96	-4190	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	879	11.88	1.59	12	1.06	890.00	6629.00	15020	20231222	-29.63	6210	20230515	70.21	14850	-28.82	20240102	8850	19.44	20240416	15020	-29.63	20231222	6210	70.21	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
131	20240503	150637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10530	190	2	1.84	882025810	82742	100.32	10410	10950	10410	13440	7240	10340	10660.46	16.96	-4150	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	875	11.83	1.59	12	1.00	890.00	6629.00	15020	20231222	-29.89	6210	20230515	69.57	14850	-29.09	20240102	8850	18.98	20240416	15020	-29.89	20231222	6210	69.57	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
132	20240503	140637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10670	330	2	3.19	772520270	72334	87.70	10410	10950	10410	13440	7240	10340	10680.52	16.96	-2300	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	887	11.99	1.61	12	0.87	890.00	6629.00	15020	20231222	-28.96	6210	20230515	71.82	14850	-28.15	20240102	8850	20.56	20240416	15020	-28.96	20231222	6210	71.82	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
133	20240503	130637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10690	350	2	3.38	720597400	67451	81.78	10410	10950	10410	13440	7240	10340	10683.94	16.96	684	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	889	12.01	1.61	12	0.81	890.00	6629.00	15020	20231222	-28.83	6210	20230515	72.14	14850	-28.01	20240102	8850	20.79	20240416	15020	-28.83	20231222	6210	72.14	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
134	20240503	120634	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10700	360	2	3.48	655008550	61332	74.36	10410	10950	10410	13440	7240	10340	10680.44	16.96	140	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	889	12.02	1.61	12	0.74	890.00	6629.00	15020	20231222	-28.76	6210	20230515	72.30	14850	-27.95	20240102	8850	20.90	20240416	15020	-28.76	20231222	6210	72.30	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
135	20240503	110634	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10670	330	2	3.19	556411760	52088	63.15	10410	10950	10410	13440	7240	10340	10683.00	16.96	-423	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	887	11.99	1.61	12	0.63	890.00	6629.00	15020	20231222	-28.96	6210	20230515	71.82	14850	-28.15	20240102	8850	20.56	20240416	15020	-28.96	20231222	6210	71.82	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
136	20240503	100631	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10630	290	2	2.80	365781790	34185	41.45	10410	10950	10410	13440	7240	10340	10701.44	16.96	2167	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	884	11.94	1.60	12	0.41	890.00	6629.00	15020	20231222	-29.23	6210	20230515	71.18	14850	-28.42	20240102	8850	20.11	20240416	15020	-29.23	20231222	6210	71.18	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
137	20240503	090630	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10760	420	2	4.06	187635610	17394	21.09	10410	10950	10410	13440	7240	10340	10790.74	16.96	1844	10700	10520	10360	10180	10020	10440	10100	42	3100	500	7230	10	1	8312766	894	12.09	1.62	12	0.21	890.00	6629.00	15020	20231222	-28.36	6210	20230515	73.27	14850	-27.54	20240102	8850	21.58	20240416	15020	-28.36	20231222	6210	73.27	20230515	6.93	N	098120	500	41 억	1409432	N	N	N	N
138	20240502	160627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10340	-220	5	-2.08	853901980	82379	68.46	10410	10540	10200	13720	7400	10560	10365.67	17.00	-3667	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	860	11.62	1.56	12	0.99	890.00	6629.00	15020	20231222	-31.16	6210	20230515	66.51	14850	-30.37	20240102	8850	16.84	20240416	15020	-31.16	20231222	6210	66.51	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N
139	20240502	150630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10390	-170	5	-1.61	754221650	72745	60.45	10410	10540	10200	13720	7400	10560	10368.02	17.00	-2273	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	864	11.67	1.57	12	0.88	890.00	6629.00	15020	20231222	-30.83	6210	20230515	67.31	14850	-30.03	20240102	8850	17.40	20240416	15020	-30.83	20231222	6210	67.31	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N
140	20240502	140626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	-210	5	-1.99	629433850	60692	50.44	10410	10540	10200	13720	7400	10560	10370.95	17.00	-1952	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	860	11.63	1.56	12	0.73	890.00	6629.00	15020	20231222	-31.09	6210	20230515	66.67	14850	-30.30	20240102	8850	16.95	20240416	15020	-31.09	20231222	6210	66.67	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N
141	20240502	130626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	-210	5	-1.99	564724820	54443	45.24	10410	10540	10200	13720	7400	10560	10372.77	17.00	-2586	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	860	11.63	1.56	12	0.65	890.00	6629.00	15020	20231222	-31.09	6210	20230515	66.67	14850	-30.30	20240102	8850	16.95	20240416	15020	-31.09	20231222	6210	66.67	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N
142	20240502	120623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	-210	5	-1.99	440520610	42423	35.25	10410	10540	10200	13720	7400	10560	10384.00	17.00	-3438	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	860	11.63	1.56	12	0.51	890.00	6629.00	15020	20231222	-31.09	6210	20230515	66.67	14850	-30.30	20240102	8850	16.95	20240416	15020	-31.09	20231222	6210	66.67	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N
143	20240502	110623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10410	-150	5	-1.42	372746120	35901	29.83	10410	10540	10200	13720	7400	10560	10382.61	17.00	-1649	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	865	11.70	1.57	12	0.43	890.00	6629.00	15020	20231222	-30.69	6210	20230515	67.63	14850	-29.90	20240102	8850	17.63	20240416	15020	-30.69	20231222	6210	67.63	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N
144	20240502	100621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-50	5	-0.47	256322090	24727	20.55	10410	10540	10200	13720	7400	10560	10366.08	17.00	2490	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	874	11.81	1.59	12	0.30	890.00	6629.00	15020	20231222	-30.03	6210	20230515	69.24	14850	-29.23	20240102	8850	18.76	20240416	15020	-30.03	20231222	6210	69.24	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N
145	20240502	090622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10390	-170	5	-1.61	55481950	5389	4.48	10410	10410	10200	13720	7400	10560	10295.41	17.00	740	11400	10980	10710	10290	10020	10845	10155	42	3160	500	7390	10	1	8312766	864	11.67	1.57	12	0.06	890.00	6629.00	15020	20231222	-30.83	6210	20230515	67.31	14850	-30.03	20240102	8850	17.40	20240416	15020	-30.83	20231222	6210	67.31	20230515	6.99	N	098120	500	41 억	1413130	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History