KissMeData/122640/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17650	-450	5	-2.49	4532948820	258458	225.62	18100	18100	17260	23500	12670	18100	17538.16	2.52	12323	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3622	-11.93	4.10	12	1.26	-1479.00	4301.00	29900	20240327	-40.97	10090	20230526	74.93	29900	-40.97	20240327	14500	21.72	20240117	29900	-40.97	20240327	10210	72.87	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
3	20240531	150837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17700	-400	5	-2.21	4280222580	244093	213.08	18100	18100	17260	23500	12670	18100	17535.21	2.52	20812	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3632	-11.97	4.12	12	1.19	-1479.00	4301.00	29900	20240327	-40.80	10090	20230526	75.42	29900	-40.80	20240327	14500	22.07	20240117	29900	-40.80	20240327	10210	73.36	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
4	20240531	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17430	-670	5	-3.70	3619323140	206439	180.21	18100	18100	17260	23500	12670	18100	17532.17	2.52	13631	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3577	-11.78	4.05	12	1.01	-1479.00	4301.00	29900	20240327	-41.71	10090	20230526	72.75	29900	-41.71	20240327	14500	20.21	20240117	29900	-41.71	20240327	10210	70.71	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
5	20240531	130841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17490	-610	5	-3.37	3220602330	183555	160.24	18100	18100	17260	23500	12670	18100	17545.71	2.52	12692	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3589	-11.83	4.07	12	0.89	-1479.00	4301.00	29900	20240327	-41.51	10090	20230526	73.34	29900	-41.51	20240327	14500	20.62	20240117	29900	-41.51	20240327	10210	71.30	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
6	20240531	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17510	-590	5	-3.26	2984694160	170051	148.45	18100	18100	17260	23500	12670	18100	17551.76	2.52	22050	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3593	-11.84	4.07	12	0.83	-1479.00	4301.00	29900	20240327	-41.44	10090	20230526	73.54	29900	-41.44	20240327	14500	20.76	20240117	29900	-41.44	20240327	10210	71.50	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
7	20240531	110841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17440	-660	5	-3.65	2464247170	140190	122.38	18100	18100	17260	23500	12670	18100	17577.91	2.52	24869	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3579	-11.79	4.05	12	0.68	-1479.00	4301.00	29900	20240327	-41.67	10090	20230526	72.84	29900	-41.67	20240327	14500	20.28	20240117	29900	-41.67	20240327	10210	70.81	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
8	20240531	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17630	-470	5	-2.60	1534498830	86834	75.80	18100	18100	17410	23500	12670	18100	17671.64	2.52	19894	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3618	-11.92	4.10	12	0.42	-1479.00	4301.00	29900	20240327	-41.04	10090	20230526	74.73	29900	-41.04	20240327	14500	21.59	20240117	29900	-41.04	20240327	10210	72.67	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
9	20240531	090839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18080	-20	5	-0.11	94711900	5267	4.60	18100	18100	17900	23500	12670	18100	17982.13	2.52	-396	18900	18500	18270	17870	17640	18385	17755	103	5400	500	12670	10	1	20521421	3710	-12.22	4.20	12	0.03	-1479.00	4301.00	29900	20240327	-39.53	10090	20230526	79.19	29900	-39.53	20240327	14500	24.69	20240117	29900	-39.53	20240327	10210	77.08	20230531	1.23	N	122640	500	102 억	516485	N	N	0	N	N
10	20240530	160835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18100	-590	5	-3.16	2085316470	113645	62.30	18670	18670	18040	24250	13090	18690	18349.53	2.49	5661	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3714	-12.24	4.21	12	0.55	-1479.00	4301.00	29900	20240327	-39.46	10090	20230526	79.39	29900	-39.46	20240327	14500	24.83	20240117	29900	-39.46	20240327	10210	77.28	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
11	20240530	150837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18180	-510	5	-2.73	1845564420	100405	55.04	18670	18670	18120	24250	13090	18690	18381.18	2.49	8108	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3731	-12.29	4.23	12	0.49	-1479.00	4301.00	29900	20240327	-39.20	10090	20230526	80.18	29900	-39.20	20240327	14500	25.38	20240117	29900	-39.20	20240327	10210	78.06	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
12	20240530	140835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18250	-440	5	-2.35	1572390340	85413	46.82	18670	18670	18120	24250	13090	18690	18409.25	2.49	6616	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3745	-12.34	4.24	12	0.42	-1479.00	4301.00	29900	20240327	-38.96	10090	20230526	80.87	29900	-38.96	20240327	14500	25.86	20240117	29900	-38.96	20240327	10210	78.75	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
13	20240530	130837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18410	-280	5	-1.50	1469074620	79759	43.72	18670	18670	18120	24250	13090	18690	18418.90	2.49	7056	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3778	-12.45	4.28	12	0.39	-1479.00	4301.00	29900	20240327	-38.43	10090	20230526	82.46	29900	-38.43	20240327	14500	26.97	20240117	29900	-38.43	20240327	10210	80.31	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
14	20240530	120834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18320	-370	5	-1.98	1160863620	62887	34.47	18670	18670	18310	24250	13090	18690	18459.50	2.49	2589	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3760	-12.39	4.26	12	0.31	-1479.00	4301.00	29900	20240327	-38.73	10090	20230526	81.57	29900	-38.73	20240327	14500	26.34	20240117	29900	-38.73	20240327	10210	79.43	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
15	20240530	110835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18470	-220	5	-1.18	882221810	47722	26.16	18670	18670	18380	24250	13090	18690	18486.67	2.49	8316	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3790	-12.49	4.29	12	0.23	-1479.00	4301.00	29900	20240327	-38.23	10090	20230526	83.05	29900	-38.23	20240327	14500	27.38	20240117	29900	-38.23	20240327	10210	80.90	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
16	20240530	100836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18460	-230	5	-1.23	588437790	31809	17.44	18670	18670	18400	24250	13090	18690	18499.07	2.49	10306	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3788	-12.48	4.29	12	0.16	-1479.00	4301.00	29900	20240327	-38.26	10090	20230526	82.95	29900	-38.26	20240327	14500	27.31	20240117	29900	-38.26	20240327	10210	80.80	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
17	20240530	090836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18600	-90	5	-0.48	74853420	4058	2.22	18670	18670	18400	24250	13090	18690	18445.59	2.49	1811	19696	19192	18896	18392	18096	19045	18245	103	5560	500	13080	10	1	20521421	3817	-12.58	4.32	12	0.02	-1479.00	4301.00	29900	20240327	-37.79	10090	20230526	84.34	29900	-37.79	20240327	14500	28.28	20240117	29900	-37.79	20240327	10210	82.17	20230531	1.26	N	122640	500	102 억	511030	N	N	10	N	N
18	20240529	160828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	-100	5	-0.53	3445307260	181971	99.03	18810	19400	18600	24400	13160	18790	18933.40	2.59	-20600	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3835	-12.64	4.35	12	0.89	-1479.00	4301.00	29900	20240327	-37.49	10090	20230526	85.23	29900	-37.49	20240327	14500	28.90	20240117	29900	-37.49	20240327	10210	83.06	20230531	1.26	N	122640	500	102 억	531011	N	N	10	N	N
19	20240529	150827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18710	-80	5	-0.43	3339872040	176324	95.95	18810	19400	18600	24400	13160	18790	18941.68	2.59	-18669	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3840	-12.65	4.35	12	0.86	-1479.00	4301.00	29900	20240327	-37.42	10090	20230526	85.43	29900	-37.42	20240327	14500	29.03	20240117	29900	-37.42	20240327	10210	83.25	20230531	1.26	N	122640	500	102 억	531011	N	N	340	N	N
20	20240529	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18950	160	2	0.85	2705339100	142455	77.52	18810	19400	18690	24400	13160	18790	18990.83	2.59	-6126	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3889	-12.81	4.41	12	0.69	-1479.00	4301.00	29900	20240327	-36.62	10090	20230526	87.81	29900	-36.62	20240327	14500	30.69	20240117	29900	-36.62	20240327	10210	85.60	20230531	1.26	N	122640	500	102 억	531011	N	N	340	N	N
21	20240529	130831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18810	20	2	0.11	2520355100	132654	72.19	18810	19400	18690	24400	13160	18790	18999.47	2.59	-6882	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3860	-12.72	4.37	12	0.65	-1479.00	4301.00	29900	20240327	-37.09	10090	20230526	86.42	29900	-37.09	20240327	14500	29.72	20240117	29900	-37.09	20240327	10210	84.23	20230531	1.26	N	122640	500	102 억	531011	N	N	340	N	N
22	20240529	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	0	3	0.00	2252796430	118364	64.41	18810	19400	18790	24400	13160	18790	19032.78	2.59	-3823	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3856	-12.70	4.37	12	0.58	-1479.00	4301.00	29900	20240327	-37.16	10090	20230526	86.22	29900	-37.16	20240327	14500	29.59	20240117	29900	-37.16	20240327	10210	84.04	20230531	1.26	N	122640	500	102 억	531011	N	N	340	N	N
23	20240529	110831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	210	2	1.12	1815777460	95197	51.81	18810	19400	18790	24400	13160	18790	19073.89	2.59	13249	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3899	-12.85	4.42	12	0.46	-1479.00	4301.00	29900	20240327	-36.45	10090	20230526	88.31	29900	-36.45	20240327	14500	31.03	20240117	29900	-36.45	20240327	10210	86.09	20230531	1.26	N	122640	500	102 억	531011	N	N	340	N	N
24	20240529	100829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18910	120	2	0.64	994589210	52391	28.51	18810	19250	18790	24400	13160	18790	18983.97	2.59	-165	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3881	-12.79	4.40	12	0.26	-1479.00	4301.00	29900	20240327	-36.76	10090	20230526	87.41	29900	-36.76	20240327	14500	30.41	20240117	29900	-36.76	20240327	10210	85.21	20230531	1.26	N	122640	500	102 억	531011	N	N	340	N	N
25	20240529	090825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18950	160	2	0.85	234613350	12390	6.74	18810	19100	18810	24400	13160	18790	18935.70	2.59	784	19263	19026	18683	18446	18103	19145	18565	103	5610	500	13150	10	1	20521421	3889	-12.81	4.41	12	0.06	-1479.00	4301.00	29900	20240327	-36.62	10090	20230526	87.81	29900	-36.62	20240327	14500	30.69	20240117	29900	-36.62	20240327	10210	85.60	20230531	1.26	N	122640	500	102 억	531011	N	N	340	N	N
26	20240528	160823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	-10	5	-0.05	3395007490	182547	101.77	18750	18920	18340	24400	13160	18800	18597.96	2.53	-9527	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3856	-12.70	4.37	12	0.89	-1479.00	4301.00	29900	20240327	-37.16	10090	20230526	86.22	29900	-37.16	20240327	14500	29.59	20240117	29900	-37.16	20240327	10210	84.04	20230531	1.28	N	122640	500	102 억	520116	N	N	340	N	N
27	20240528	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18760	-40	5	-0.21	3280547960	176447	98.36	18750	18920	18340	24400	13160	18800	18592.26	2.53	-9416	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3850	-12.68	4.36	12	0.86	-1479.00	4301.00	29900	20240327	-37.26	10090	20230526	85.93	29900	-37.26	20240327	14500	29.38	20240117	29900	-37.26	20240327	10210	83.74	20230531	1.28	N	122640	500	102 억	520116	N	N	0	N	N
28	20240528	140827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18580	-220	5	-1.17	2914039370	156806	87.42	18750	18920	18340	24400	13160	18800	18583.72	2.53	-9696	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3813	-12.56	4.32	12	0.76	-1479.00	4301.00	29900	20240327	-37.86	10090	20230526	84.14	29900	-37.86	20240327	14500	28.14	20240117	29900	-37.86	20240327	10210	81.98	20230531	1.28	N	122640	500	102 억	520116	N	N	0	N	N
29	20240528	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18530	-270	5	-1.44	2551736330	137262	76.52	18750	18920	18340	24400	13160	18800	18590.26	2.53	-13139	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3803	-12.53	4.31	12	0.67	-1479.00	4301.00	29900	20240327	-38.03	10090	20230526	83.65	29900	-38.03	20240327	14500	27.79	20240117	29900	-38.03	20240327	10210	81.49	20230531	1.28	N	122640	500	102 억	520116	N	N	0	N	N
30	20240528	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18580	-220	5	-1.17	2015520550	108225	60.33	18750	18920	18420	24400	13160	18800	18623.43	2.53	-14095	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3813	-12.56	4.32	12	0.53	-1479.00	4301.00	29900	20240327	-37.86	10090	20230526	84.14	29900	-37.86	20240327	14500	28.14	20240117	29900	-37.86	20240327	10210	81.98	20230531	1.28	N	122640	500	102 억	520116	N	N	0	N	N
31	20240528	110808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18770	-30	5	-0.16	1631837070	87657	48.87	18750	18920	18420	24400	13160	18800	18616.16	2.53	-8866	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3852	-12.69	4.36	12	0.43	-1479.00	4301.00	29900	20240327	-37.22	10090	20230526	86.03	29900	-37.22	20240327	14500	29.45	20240117	29900	-37.22	20240327	10210	83.84	20230531	1.28	N	122640	500	102 억	520116	N	N	0	N	N
32	20240528	100825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18770	-30	5	-0.16	1288925520	69312	38.64	18750	18920	18420	24400	13160	18800	18595.99	2.53	-1103	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3852	-12.69	4.36	12	0.34	-1479.00	4301.00	29900	20240327	-37.22	10090	20230526	86.03	29900	-37.22	20240327	14500	29.45	20240117	29900	-37.22	20240327	10210	83.84	20230531	1.28	N	122640	500	102 억	520116	N	N	0	N	N
33	20240528	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18840	40	2	0.21	111850210	5990	3.34	18750	18850	18550	24400	13160	18800	18672.82	2.53	-1	19800	19300	18850	18350	17900	19075	18125	103	5600	500	13160	10	1	20521421	3866	-12.74	4.38	12	0.03	-1479.00	4301.00	29900	20240327	-36.99	10090	20230526	86.72	29900	-36.99	20240327	14500	29.93	20240117	29900	-36.99	20240327	10210	84.52	20230531	1.28	N	122640	500	102 억	520116	N	N	0	N	N
34	20240527	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18800	-350	5	-1.83	3337817270	177098	78.51	18990	19350	18400	24850	13410	19150	18847.33	2.61	-25920	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3845	-12.71	4.37	12	0.87	-1479.00	4301.00	29900	20240327	-37.12	10090	20230526	86.32	29900	-37.12	20240327	14500	29.66	20240117	29900	-37.12	20240327	10210	84.13	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
35	20240527	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18710	-440	5	-2.30	3263759530	173147	76.76	18990	19350	18400	24850	13410	19150	18849.65	2.61	-25632	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3827	-12.65	4.35	12	0.85	-1479.00	4301.00	29900	20240327	-37.42	10090	20230526	85.43	29900	-37.42	20240327	14500	29.03	20240117	29900	-37.42	20240327	10210	83.25	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
36	20240527	140823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18730	-420	5	-2.19	2440433010	128963	57.17	18990	19350	18650	24850	13410	19150	18923.51	2.61	-28025	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3831	-12.66	4.35	12	0.63	-1479.00	4301.00	29900	20240327	-37.36	10090	20230526	85.63	29900	-37.36	20240327	14500	29.17	20240117	29900	-37.36	20240327	10210	83.45	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
37	20240527	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18810	-340	5	-1.78	1942090360	102417	45.40	18990	19350	18650	24850	13410	19150	18962.58	2.61	-16429	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3847	-12.72	4.37	12	0.50	-1479.00	4301.00	29900	20240327	-37.09	10090	20230526	86.42	29900	-37.09	20240327	14500	29.72	20240117	29900	-37.09	20240327	10210	84.23	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
38	20240527	120823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18870	-280	5	-1.46	1720129150	90631	40.18	18990	19350	18650	24850	13410	19150	18979.48	2.61	-16999	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3859	-12.76	4.39	12	0.44	-1479.00	4301.00	29900	20240327	-36.89	10090	20230526	87.02	29900	-36.89	20240327	14500	30.14	20240117	29900	-36.89	20240327	10210	84.82	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
39	20240527	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18810	-340	5	-1.78	1338958140	70437	31.22	18990	19350	18650	24850	13410	19150	19009.30	2.61	-8560	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3847	-12.72	4.37	12	0.34	-1479.00	4301.00	29900	20240327	-37.09	10090	20230526	86.42	29900	-37.09	20240327	14500	29.72	20240117	29900	-37.09	20240327	10210	84.23	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
40	20240527	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	-40	5	-0.21	825248930	43261	19.18	18990	19350	18650	24850	13410	19150	19076.05	2.61	-7314	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3909	-12.92	4.44	12	0.21	-1479.00	4301.00	29900	20240327	-36.09	10090	20230526	89.40	29900	-36.09	20240327	14500	31.79	20240117	29900	-36.09	20240327	10210	87.17	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
41	20240527	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19350	200	2	1.04	272766030	14446	6.40	18990	19350	18650	24850	13410	19150	18881.77	2.61	5803	20576	19862	19486	18772	18396	19675	18585	102	5700	500	13400	10	1	20452733	3958	-13.08	4.50	12	0.07	-1479.00	4301.00	29900	20240327	-35.28	10090	20230526	91.77	29900	-35.28	20240327	14500	33.45	20240117	29900	-35.28	20240327	10210	89.52	20230531	1.26	N	122640	500	102 억	534474	N	N	0	N	N
42	20240524	160738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	-770	5	-3.87	4366590220	224903	94.73	19660	20200	19110	25850	13950	19920	19415.61	2.48	25919	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	10	1	20452733	3917	-12.95	4.45	12	1.10	-1479.00	4301.00	29900	20240327	-35.95	9900	20230517	93.43	29900	-35.95	20240327	14500	32.07	20240117	29900	-35.95	20240327	10090	89.79	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
43	20240524	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19230	-690	5	-3.46	4035620880	207642	87.46	19660	20200	19110	25850	13950	19920	19435.47	2.48	24195	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	10	1	20452733	3933	-13.00	4.47	12	1.02	-1479.00	4301.00	29900	20240327	-35.69	9900	20230517	94.24	29900	-35.69	20240327	14500	32.62	20240117	29900	-35.69	20240327	10090	90.58	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
44	20240524	140743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	-620	5	-3.11	3538677910	181853	76.60	19660	20200	19110	25850	13950	19920	19459.00	2.48	20811	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	10	1	20452733	3947	-13.05	4.49	12	0.89	-1479.00	4301.00	29900	20240327	-35.45	9900	20230517	94.95	29900	-35.45	20240327	14500	33.10	20240117	29900	-35.45	20240327	10090	91.28	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
45	20240524	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19260	-660	5	-3.31	3295684340	169265	71.29	19660	20200	19110	25850	13950	19920	19470.56	2.48	17874	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	10	1	20452733	3939	-13.02	4.48	12	0.83	-1479.00	4301.00	29900	20240327	-35.59	9900	20230517	94.55	29900	-35.59	20240327	14500	32.83	20240117	29900	-35.59	20240327	10090	90.88	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
46	20240524	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	-680	5	-3.41	2851388080	146145	61.56	19660	20200	19110	25850	13950	19920	19510.68	2.48	14041	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	10	1	20452733	3935	-13.01	4.47	12	0.71	-1479.00	4301.00	29900	20240327	-35.65	9900	20230517	94.34	29900	-35.65	20240327	14500	32.69	20240117	29900	-35.65	20240327	10090	90.68	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
47	20240524	110738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	-770	5	-3.87	2605557780	133397	56.19	19660	20200	19110	25850	13950	19920	19532.36	2.48	14365	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	10	1	20452733	3917	-12.95	4.45	12	0.65	-1479.00	4301.00	29900	20240327	-35.95	9900	20230517	93.43	29900	-35.95	20240327	14500	32.07	20240117	29900	-35.95	20240327	10090	89.79	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
48	20240524	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19610	-310	5	-1.56	1123394820	56778	23.91	19660	20200	19500	25850	13950	19920	19785.74	2.48	5094	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	10	1	20452733	4011	-13.26	4.56	12	0.28	-1479.00	4301.00	29900	20240327	-34.41	9900	20230517	98.08	29900	-34.41	20240327	14500	35.24	20240117	29900	-34.41	20240327	10090	94.35	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
49	20240524	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	80	2	0.40	280318060	14143	5.96	19660	20150	19500	25850	13950	19920	19820.27	2.48	4045	20826	20372	19846	19392	18866	20110	19130	102	5930	500	13940	50	1	20452733	4091	-13.52	4.65	12	0.07	-1479.00	4301.00	29900	20240327	-33.11	9900	20230517	102.02	29900	-33.11	20240327	14500	37.93	20240117	29900	-33.11	20240327	10090	98.22	20230526	1.30	N	122640	500	102 억	507932	N	N	79	N	N
50	20240523	160737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19920	-130	5	-0.65	4688153230	237056	79.51	20300	20300	19320	26050	14050	20050	19776.38	2.51	-8793	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	10	1	20452733	4074	-13.47	4.63	12	1.16	-1479.00	4301.00	29900	20240327	-33.38	9840	20230516	102.44	29900	-33.38	20240327	14500	37.38	20240117	29900	-33.38	20240327	10090	97.42	20230526	1.35	N	122640	500	102 억	513251	N	N	79	N	N
51	20240523	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19930	-120	5	-0.60	4583411980	231803	77.75	20300	20300	19320	26050	14050	20050	19772.87	2.51	-8931	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	10	1	20452733	4076	-13.48	4.63	12	1.13	-1479.00	4301.00	29900	20240327	-33.34	9840	20230516	102.54	29900	-33.34	20240327	14500	37.45	20240117	29900	-33.34	20240327	10090	97.52	20230526	1.35	N	122640	500	102 억	513251	N	N	210	N	N
52	20240523	140743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	-50	5	-0.25	4185704600	211866	71.06	20300	20300	19320	26050	14050	20050	19756.38	2.51	-5309	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	50	1	20452733	4091	-13.52	4.65	12	1.04	-1479.00	4301.00	29900	20240327	-33.11	9840	20230516	103.25	29900	-33.11	20240327	14500	37.93	20240117	29900	-33.11	20240327	10090	98.22	20230526	1.35	N	122640	500	102 억	513251	N	N	210	N	N
53	20240523	130741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	-50	5	-0.25	3853208780	195242	65.49	20300	20300	19320	26050	14050	20050	19735.55	2.51	-8809	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	50	1	20452733	4091	-13.52	4.65	12	0.95	-1479.00	4301.00	29900	20240327	-33.11	9840	20230516	103.25	29900	-33.11	20240327	14500	37.93	20240117	29900	-33.11	20240327	10090	98.22	20230526	1.35	N	122640	500	102 억	513251	N	N	210	N	N
54	20240523	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19950	-100	5	-0.50	3494779510	177329	59.48	20300	20300	19320	26050	14050	20050	19707.88	2.51	-11701	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	10	1	20452733	4080	-13.49	4.64	12	0.87	-1479.00	4301.00	29900	20240327	-33.28	9840	20230516	102.74	29900	-33.28	20240327	14500	37.59	20240117	29900	-33.28	20240327	10090	97.72	20230526	1.35	N	122640	500	102 억	513251	N	N	210	N	N
55	20240523	110736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19570	-480	5	-2.39	2902146890	147595	49.51	20300	20300	19320	26050	14050	20050	19662.91	2.51	-18879	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	10	1	20452733	4003	-13.23	4.55	12	0.72	-1479.00	4301.00	29900	20240327	-34.55	9840	20230516	98.88	29900	-34.55	20240327	14500	34.97	20240117	29900	-34.55	20240327	10090	93.95	20230526	1.35	N	122640	500	102 억	513251	N	N	210	N	N
56	20240523	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19580	-470	5	-2.34	1761710320	88945	29.83	20300	20300	19490	26050	14050	20050	19806.74	2.51	-16941	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	10	1	20452733	4005	-13.24	4.55	12	0.43	-1479.00	4301.00	29900	20240327	-34.52	9840	20230516	98.98	29900	-34.52	20240327	14500	35.03	20240117	29900	-34.52	20240327	10090	94.05	20230526	1.35	N	122640	500	102 억	513251	N	N	210	N	N
57	20240523	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	0	3	0.00	250669140	12467	4.18	20300	20300	19890	26050	14050	20050	20106.62	2.51	-4397	21370	20710	19990	19330	18610	21040	19660	102	6000	500	14030	50	1	20452733	4101	-13.56	4.66	12	0.06	-1479.00	4301.00	29900	20240327	-32.94	9840	20230516	103.76	29900	-32.94	20240327	14500	38.28	20240117	29900	-32.94	20240327	10090	98.71	20230526	1.35	N	122640	500	102 억	513251	N	N	210	N	N
58	20240522	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	140	2	0.70	5932314410	297694	49.71	19910	20650	19270	25850	13940	19910	19927.39	2.60	-20839	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	50	1	20452733	4101	-13.56	4.66	12	1.46	-1479.00	4301.00	29900	20240327	-32.94	9840	20230516	103.76	29900	-32.94	20240327	14500	38.28	20240117	29900	-32.94	20240327	10090	98.71	20230526	1.38	N	122640	500	102 억	531359	N	N	210	N	N
59	20240522	150737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19940	30	2	0.15	5747242570	288442	48.17	19910	20650	19270	25850	13940	19910	19925.12	2.60	-22809	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	10	1	20452733	4078	-13.48	4.64	12	1.41	-1479.00	4301.00	29900	20240327	-33.31	9840	20230516	102.64	29900	-33.31	20240327	14500	37.52	20240117	29900	-33.31	20240327	10090	97.62	20230526	1.38	N	122640	500	102 억	531359	N	N	528	N	N
60	20240522	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	90	2	0.45	5324204550	267243	44.63	19910	20650	19270	25850	13940	19910	19922.71	2.60	-22724	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	50	1	20452733	4091	-13.52	4.65	12	1.31	-1479.00	4301.00	29900	20240327	-33.11	9840	20230516	103.25	29900	-33.11	20240327	14500	37.93	20240117	29900	-33.11	20240327	10090	98.22	20230526	1.38	N	122640	500	102 억	531359	N	N	528	N	N
61	20240522	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	290	2	1.46	4637056310	232882	38.89	19910	20650	19270	25850	13940	19910	19911.61	2.60	-12701	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	50	1	20452733	4131	-13.66	4.70	12	1.14	-1479.00	4301.00	29900	20240327	-32.44	9840	20230516	105.28	29900	-32.44	20240327	14500	39.31	20240117	29900	-32.44	20240327	10090	100.20	20230526	1.38	N	122640	500	102 억	531359	N	N	528	N	N
62	20240522	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	190	2	0.95	4373840360	219798	36.70	19910	20650	19270	25850	13940	19910	19899.36	2.60	-12841	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	50	1	20452733	4111	-13.59	4.67	12	1.07	-1479.00	4301.00	29900	20240327	-32.78	9840	20230516	104.27	29900	-32.78	20240327	14500	38.62	20240117	29900	-32.78	20240327	10090	99.21	20230526	1.38	N	122640	500	102 억	531359	N	N	528	N	N
63	20240522	110738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20250	340	2	1.71	3795739030	191007	31.90	19910	20650	19270	25850	13940	19910	19872.25	2.60	-13344	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	50	1	20452733	4142	-13.69	4.71	12	0.93	-1479.00	4301.00	29900	20240327	-32.27	9840	20230516	105.79	29900	-32.27	20240327	14500	39.66	20240117	29900	-32.27	20240327	10090	100.69	20230526	1.38	N	122640	500	102 억	531359	N	N	528	N	N
64	20240522	100735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19560	-350	5	-1.76	1697675020	87141	14.55	19910	19920	19270	25850	13940	19910	19481.93	2.60	-12203	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	10	1	20452733	4001	-13.23	4.55	12	0.43	-1479.00	4301.00	29900	20240327	-34.58	9840	20230516	98.78	29900	-34.58	20240327	14500	34.90	20240117	29900	-34.58	20240327	10090	93.86	20230526	1.38	N	122640	500	102 억	531359	N	N	528	N	N
65	20240522	090737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19420	-490	5	-2.46	518104150	26602	4.44	19910	19920	19270	25850	13940	19910	19476.14	2.60	-7677	21503	20706	19653	18856	17803	21105	19255	102	5940	500	13930	10	1	20452733	3972	-13.13	4.52	12	0.13	-1479.00	4301.00	29900	20240327	-35.05	9840	20230516	97.36	29900	-35.05	20240327	14500	33.93	20240117	29900	-35.05	20240327	10090	92.47	20230526	1.38	N	122640	500	102 억	531359	N	N	528	N	N
66	20240521	160728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19910	1340	2	7.22	11746631520	597048	109.17	18610	20450	18600	24100	13000	18570	19674.00	2.23	74990	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	10	1	20452733	4072	-13.46	4.63	12	2.92	-1479.00	4301.00	29900	20240327	-33.41	9840	20230516	102.34	29900	-33.41	20240327	14500	37.31	20240117	29900	-33.41	20240327	10090	97.32	20230526	1.44	N	122640	500	102 억	456160	N	N	528	N	N
67	20240521	150734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19800	1230	2	6.62	11130236390	565929	103.48	18610	20450	18600	24100	13000	18570	19667.20	2.23	77264	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	10	1	20452733	4050	-13.39	4.60	12	2.77	-1479.00	4301.00	29900	20240327	-33.78	9840	20230516	101.22	29900	-33.78	20240327	14500	36.55	20240117	29900	-33.78	20240327	10090	96.23	20230526	1.44	N	122640	500	102 억	456160	N	N	1	N	N
68	20240521	140732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19840	1270	2	6.84	9965807060	507097	92.72	18610	20450	18600	24100	13000	18570	19652.66	2.23	60357	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	10	1	20452733	4058	-13.41	4.61	12	2.48	-1479.00	4301.00	29900	20240327	-33.65	9840	20230516	101.63	29900	-33.65	20240327	14500	36.83	20240117	29900	-33.65	20240327	10090	96.63	20230526	1.44	N	122640	500	102 억	456160	N	N	1	N	N
69	20240521	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	1780	2	9.59	7946574330	406947	74.41	18610	20450	18600	24100	13000	18570	19527.30	2.23	50890	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	50	1	20452733	4162	-13.76	4.73	12	1.99	-1479.00	4301.00	29900	20240327	-31.94	9840	20230516	106.81	29900	-31.94	20240327	14500	40.34	20240117	29900	-31.94	20240327	10090	101.68	20230526	1.44	N	122640	500	102 억	456160	N	N	1	N	N
70	20240521	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19890	1320	2	7.11	4732473800	246556	45.08	18610	19900	18600	24100	13000	18570	19194.32	2.23	18311	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	10	1	20452733	4068	-13.45	4.62	12	1.21	-1479.00	4301.00	29900	20240327	-33.48	9840	20230516	102.13	29900	-33.48	20240327	14500	37.17	20240117	29900	-33.48	20240327	10090	97.13	20230526	1.44	N	122640	500	102 억	456160	N	N	1	N	N
71	20240521	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	670	2	3.61	2584047400	136590	24.97	18610	19370	18600	24100	13000	18570	18918.28	2.23	5120	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	10	1	20452733	3935	-13.01	4.47	12	0.67	-1479.00	4301.00	29900	20240327	-35.65	9840	20230516	95.53	29900	-35.65	20240327	14500	32.69	20240117	29900	-35.65	20240327	10090	90.68	20230526	1.44	N	122640	500	102 억	456160	N	N	1	N	N
72	20240521	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18900	330	2	1.78	1176569870	62770	11.48	18610	18940	18600	24100	13000	18570	18744.14	2.23	4494	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	10	1	20452733	3866	-12.78	4.39	12	0.31	-1479.00	4301.00	29900	20240327	-36.79	9840	20230516	92.07	29900	-36.79	20240327	14500	30.34	20240117	29900	-36.79	20240327	10090	87.31	20230526	1.44	N	122640	500	102 억	456160	N	N	1	N	N
73	20240521	090729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18810	240	2	1.29	80833590	4323	0.79	18610	18820	18610	24100	13000	18570	18698.49	2.23	568	20583	19576	18793	17786	17003	20080	18290	102	5530	500	12990	10	1	20452733	3847	-12.72	4.37	12	0.02	-1479.00	4301.00	29900	20240327	-37.09	9840	20230516	91.16	29900	-37.09	20240327	14500	29.72	20240117	29900	-37.09	20240327	10090	86.42	20230526	1.44	N	122640	500	102 억	456160	N	N	1	N	N
74	20240517	160733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18370	-420	5	-2.24	2600990270	141979	56.07	18770	18780	18110	24400	13160	18790	18319.52	2.55	10679	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3738	-12.42	4.27	12	0.70	-1479.00	4301.00	29900	20240327	-38.56	9840	20230516	86.69	29900	-38.56	20240327	14500	26.69	20240117	29900	-38.56	20240327	9900	85.56	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
75	20240517	150736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18350	-440	5	-2.34	2544214850	138887	54.85	18770	18780	18110	24400	13160	18790	18318.59	2.55	11610	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3734	-12.41	4.27	12	0.68	-1479.00	4301.00	29900	20240327	-38.63	9840	20230516	86.48	29900	-38.63	20240327	14500	26.55	20240117	29900	-38.63	20240327	9900	85.35	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
76	20240517	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18160	-630	5	-3.35	1851677610	100907	39.85	18770	18780	18110	24400	13160	18790	18350.33	2.55	-4042	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3696	-12.28	4.22	12	0.50	-1479.00	4301.00	29900	20240327	-39.26	9840	20230516	84.55	29900	-39.26	20240327	14500	25.24	20240117	29900	-39.26	20240327	9900	83.43	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
77	20240517	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18140	-650	5	-3.46	1609053190	87553	34.58	18770	18780	18110	24400	13160	18790	18378.04	2.55	-2619	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3691	-12.27	4.22	12	0.43	-1479.00	4301.00	29900	20240327	-39.33	9840	20230516	84.35	29900	-39.33	20240327	14500	25.10	20240117	29900	-39.33	20240327	9900	83.23	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
78	20240517	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18350	-440	5	-2.34	1330331300	72264	28.54	18770	18780	18110	24400	13160	18790	18409.32	2.55	2065	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3734	-12.41	4.27	12	0.36	-1479.00	4301.00	29900	20240327	-38.63	9840	20230516	86.48	29900	-38.63	20240327	14500	26.55	20240117	29900	-38.63	20240327	9900	85.35	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
79	20240517	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18370	-420	5	-2.24	1102352400	59858	23.64	18770	18780	18110	24400	13160	18790	18416.12	2.55	-3592	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3738	-12.42	4.27	12	0.29	-1479.00	4301.00	29900	20240327	-38.56	9840	20230516	86.69	29900	-38.56	20240327	14500	26.69	20240117	29900	-38.56	20240327	9900	85.56	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
80	20240517	100721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18440	-350	5	-1.86	859561370	46626	18.41	18770	18780	18110	24400	13160	18790	18435.23	2.55	-2540	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3752	-12.47	4.29	12	0.23	-1479.00	4301.00	29900	20240327	-38.33	9840	20230516	87.40	29900	-38.33	20240327	14500	27.17	20240117	29900	-38.33	20240327	9900	86.26	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
81	20240517	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18780	-10	5	-0.05	181877280	9742	3.85	18770	18780	18510	24400	13160	18790	18669.39	2.55	-3335	19483	19136	18883	18536	18283	19310	18710	102	5610	500	13150	10	1	20349701	3822	-12.70	4.37	12	0.05	-1479.00	4301.00	29900	20240327	-37.19	9840	20230516	90.85	29900	-37.19	20240327	14500	29.52	20240117	29900	-37.19	20240327	9900	89.70	20230517	1.47	N	122640	500	101 억	518526	N	N	238	N	N
82	20240516	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	260	2	1.40	4738910580	251283	116.26	18770	19230	18630	24050	12980	18530	18858.89	2.42	25522	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3824	-12.70	4.37	12	1.23	-1479.00	4301.00	29900	20240327	-37.16	9840	20230516	90.96	29900	-37.16	20240327	14500	29.59	20240117	29900	-37.16	20240327	9840	90.96	20230516	1.47	N	122640	500	101 억	492838	N	N	238	N	N
83	20240516	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18780	250	2	1.35	4587782470	243238	112.54	18770	19230	18630	24050	12980	18530	18861.29	2.42	25226	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3822	-12.70	4.37	12	1.20	-1479.00	4301.00	29900	20240327	-37.19	9840	20230516	90.85	29900	-37.19	20240327	14500	29.52	20240117	29900	-37.19	20240327	9840	90.85	20230516	1.47	N	122640	500	101 억	492838	N	N	323	N	N
84	20240516	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18870	340	2	1.83	4032265380	213699	98.87	18770	19230	18630	24050	12980	18530	18868.90	2.42	20856	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3840	-12.76	4.39	12	1.05	-1479.00	4301.00	29900	20240327	-36.89	9840	20230516	91.77	29900	-36.89	20240327	14500	30.14	20240117	29900	-36.89	20240327	9840	91.77	20230516	1.47	N	122640	500	101 억	492838	N	N	323	N	N
85	20240516	130718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18710	180	2	0.97	3583497040	189776	87.80	18770	19230	18630	24050	12980	18530	18882.77	2.42	16202	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3807	-12.65	4.35	12	0.93	-1479.00	4301.00	29900	20240327	-37.42	9840	20230516	90.14	29900	-37.42	20240327	14500	29.03	20240117	29900	-37.42	20240327	9840	90.14	20230516	1.47	N	122640	500	101 억	492838	N	N	323	N	N
86	20240516	120717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18730	200	2	1.08	3164357850	167347	77.43	18770	19230	18640	24050	12980	18530	18908.96	2.42	8654	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3811	-12.66	4.35	12	0.82	-1479.00	4301.00	29900	20240327	-37.36	9840	20230516	90.35	29900	-37.36	20240327	14500	29.17	20240117	29900	-37.36	20240327	9840	90.35	20230516	1.47	N	122640	500	101 억	492838	N	N	323	N	N
87	20240516	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	260	2	1.40	2681759450	141547	65.49	18770	19230	18670	24050	12980	18530	18946.07	2.42	10262	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3824	-12.70	4.37	12	0.70	-1479.00	4301.00	29900	20240327	-37.16	9840	20230516	90.96	29900	-37.16	20240327	14500	29.59	20240117	29900	-37.16	20240327	9840	90.96	20230516	1.47	N	122640	500	101 억	492838	N	N	323	N	N
88	20240516	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18960	430	2	2.32	2078993900	109745	50.78	18770	19230	18670	24050	12980	18530	18943.86	2.42	18325	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3858	-12.82	4.41	12	0.54	-1479.00	4301.00	29900	20240327	-36.59	9840	20230516	92.68	29900	-36.59	20240327	14500	30.76	20240117	29900	-36.59	20240327	9840	92.68	20230516	1.47	N	122640	500	101 억	492838	N	N	323	N	N
89	20240516	090719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18830	300	2	1.62	377792220	20056	9.28	18770	18920	18670	24050	12980	18530	18836.87	2.42	15296	19270	18900	18380	18010	17490	19085	18195	102	5520	500	12970	10	1	20349701	3832	-12.73	4.38	12	0.10	-1479.00	4301.00	29900	20240327	-37.02	9840	20230516	91.36	29900	-37.02	20240327	14500	29.86	20240117	29900	-37.02	20240327	9840	91.36	20230516	1.47	N	122640	500	101 억	492838	N	N	323	N	N
90	20240514	160726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18530	580	2	3.23	3959663000	214931	68.88	17860	18750	17860	23300	12570	17950	18423.72	2.21	44261	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3771	-12.53	4.31	12	1.06	-1479.00	4301.00	29900	20240327	-38.03	9840	20230516	88.31	29900	-38.03	20240327	14500	27.79	20240117	29900	-38.03	20240327	9840	88.31	20230516	1.49	N	122640	500	101 억	449195	N	N	323	N	N
91	20240514	150729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18500	550	2	3.06	3786433270	205573	65.88	17860	18750	17860	23300	12570	17950	18419.80	2.21	41275	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3765	-12.51	4.30	12	1.01	-1479.00	4301.00	29900	20240327	-38.13	9840	20230516	88.01	29900	-38.13	20240327	14500	27.59	20240117	29900	-38.13	20240327	9840	88.01	20230516	1.49	N	122640	500	101 억	449195	N	N	0	N	N
92	20240514	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18570	620	2	3.45	3266385290	177484	56.88	17860	18750	17860	23300	12570	17950	18404.81	2.21	36762	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3779	-12.56	4.32	12	0.87	-1479.00	4301.00	29900	20240327	-37.89	9840	20230516	88.72	29900	-37.89	20240327	14500	28.07	20240117	29900	-37.89	20240327	9840	88.72	20230516	1.49	N	122640	500	101 억	449195	N	N	0	N	N
93	20240514	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18470	520	2	2.90	2880330300	156655	50.21	17860	18750	17860	23300	12570	17950	18387.53	2.21	27917	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3759	-12.49	4.29	12	0.77	-1479.00	4301.00	29900	20240327	-38.23	9840	20230516	87.70	29900	-38.23	20240327	14500	27.38	20240117	29900	-38.23	20240327	9840	87.70	20230516	1.49	N	122640	500	101 억	449195	N	N	0	N	N
94	20240514	120725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18510	560	2	3.12	2518550070	137015	43.91	17860	18750	17860	23300	12570	17950	18382.78	2.21	25144	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3767	-12.52	4.30	12	0.67	-1479.00	4301.00	29900	20240327	-38.09	9840	20230516	88.11	29900	-38.09	20240327	14500	27.66	20240117	29900	-38.09	20240327	9840	88.11	20230516	1.49	N	122640	500	101 억	449195	N	N	0	N	N
95	20240514	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18610	660	2	3.68	2079120080	113232	36.29	17860	18750	17860	23300	12570	17950	18363.00	2.21	21511	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3787	-12.58	4.33	12	0.56	-1479.00	4301.00	29900	20240327	-37.76	9840	20230516	89.13	29900	-37.76	20240327	14500	28.34	20240117	29900	-37.76	20240327	9840	89.13	20230516	1.49	N	122640	500	101 억	449195	N	N	0	N	N
96	20240514	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18450	500	2	2.79	856918200	47356	15.18	17860	18470	17860	23300	12570	17950	18096.43	2.21	9185	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3755	-12.47	4.29	12	0.23	-1479.00	4301.00	29900	20240327	-38.29	9840	20230516	87.50	29900	-38.29	20240327	14500	27.24	20240117	29900	-38.29	20240327	9840	87.50	20230516	1.49	N	122640	500	101 억	449195	N	N	0	N	N
97	20240514	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18010	60	2	0.33	52415040	2924	0.94	17860	18090	17860	23300	12570	17950	17922.14	2.21	784	19496	18722	18126	17352	16756	18425	17055	102	5350	500	12560	10	1	20349701	3665	-12.18	4.19	12	0.01	-1479.00	4301.00	29900	20240327	-39.77	9840	20230516	83.03	29900	-39.77	20240327	14500	24.21	20240117	29900	-39.77	20240327	9840	83.03	20230516	1.49	N	122640	500	101 억	449195	N	N	0	N	N
98	20240513	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17950	-800	5	-4.27	5596430110	311409	158.20	18900	18900	17530	24350	13130	18750	17971.32	2.38	-54797	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3653	-12.14	4.17	12	1.53	-1479.00	4301.00	29900	20240327	-39.97	9840	20230516	82.42	29900	-39.97	20240327	14500	23.79	20240117	29900	-39.97	20240327	9840	82.42	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
99	20240513	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17860	-890	5	-4.75	5346104660	297455	151.11	18900	18900	17530	24350	13130	18750	17972.82	2.38	-50979	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3634	-12.08	4.15	12	1.46	-1479.00	4301.00	29900	20240327	-40.27	9840	20230516	81.50	29900	-40.27	20240327	14500	23.17	20240117	29900	-40.27	20240327	9840	81.50	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
100	20240513	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17750	-1000	5	-5.33	4959811050	275778	140.10	18900	18900	17530	24350	13130	18750	17984.80	2.38	-54985	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3612	-12.00	4.13	12	1.36	-1479.00	4301.00	29900	20240327	-40.64	9840	20230516	80.39	29900	-40.64	20240327	14500	22.41	20240117	29900	-40.64	20240327	9840	80.39	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
101	20240513	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17650	-1100	5	-5.87	4046769470	224127	113.86	18900	18900	17610	24350	13130	18750	18055.70	2.38	-57644	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3592	-11.93	4.10	12	1.10	-1479.00	4301.00	29900	20240327	-40.97	9840	20230516	79.37	29900	-40.97	20240327	14500	21.72	20240117	29900	-40.97	20240327	9840	79.37	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
102	20240513	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17940	-810	5	-4.32	2901206060	159738	81.15	18900	18900	17920	24350	13130	18750	18162.28	2.38	-37181	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3651	-12.13	4.17	12	0.78	-1479.00	4301.00	29900	20240327	-40.00	9840	20230516	82.32	29900	-40.00	20240327	14500	23.72	20240117	29900	-40.00	20240327	9840	82.32	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
103	20240513	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17930	-820	5	-4.37	2458233070	135094	68.63	18900	18900	17920	24350	13130	18750	18196.46	2.38	-30698	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3649	-12.12	4.17	12	0.66	-1479.00	4301.00	29900	20240327	-40.03	9840	20230516	82.22	29900	-40.03	20240327	14500	23.66	20240117	29900	-40.03	20240327	9840	82.22	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
104	20240513	100723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18120	-630	5	-3.36	1474971540	80497	40.89	18900	18900	18100	24350	13130	18750	18323.31	2.38	-21165	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3687	-12.25	4.21	12	0.40	-1479.00	4301.00	29900	20240327	-39.40	9840	20230516	84.15	29900	-39.40	20240327	14500	24.97	20240117	29900	-39.40	20240327	9840	84.15	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
105	20240513	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18500	-250	5	-1.33	182549300	9818	4.99	18900	18900	18410	24350	13130	18750	18593.33	2.38	-1341	19383	19066	18583	18266	17783	19225	18425	102	5600	500	13120	10	1	20349701	3765	-12.51	4.30	12	0.05	-1479.00	4301.00	29900	20240327	-38.13	9840	20230516	88.01	29900	-38.13	20240327	14500	27.59	20240117	29900	-38.13	20240327	9840	88.01	20230516	1.57	N	122640	500	101 억	483308	N	N	0	N	N
106	20240510	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18750	450	2	2.46	3615641650	195247	53.50	18450	18900	18100	23750	12810	18300	18518.04	2.40	-6947	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3809	-12.68	4.36	12	0.96	-1479.00	4301.00	29900	20240327	-37.29	9800	20230503	91.33	29900	-37.29	20240327	14500	29.31	20240117	29900	-37.29	20240327	9840	90.55	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
107	20240510	150709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18650	350	2	1.91	3416294720	184600	50.58	18450	18900	18100	23750	12810	18300	18506.47	2.40	-3163	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3789	-12.61	4.34	12	0.91	-1479.00	4301.00	29900	20240327	-37.63	9800	20230503	90.31	29900	-37.63	20240327	14500	28.62	20240117	29900	-37.63	20240327	9840	89.53	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
108	20240510	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18840	540	2	2.95	2709420910	146927	40.26	18450	18860	18100	23750	12810	18300	18440.59	2.40	772	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3827	-12.74	4.38	12	0.72	-1479.00	4301.00	29900	20240327	-36.99	9800	20230503	92.24	29900	-36.99	20240327	14500	29.93	20240117	29900	-36.99	20240327	9840	91.46	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
109	20240510	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18480	180	2	0.98	1663058810	90991	24.93	18450	18480	18100	23750	12810	18300	18277.18	2.40	5654	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3754	-12.49	4.30	12	0.45	-1479.00	4301.00	29900	20240327	-38.19	9800	20230503	88.57	29900	-38.19	20240327	14500	27.45	20240117	29900	-38.19	20240327	9840	87.80	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
110	20240510	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18210	-90	5	-0.49	1155188280	63325	17.35	18450	18450	18100	23750	12810	18300	18242.22	2.40	-8491	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3699	-12.31	4.23	12	0.31	-1479.00	4301.00	29900	20240327	-39.10	9800	20230503	85.82	29900	-39.10	20240327	14500	25.59	20240117	29900	-39.10	20240327	9840	85.06	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
111	20240510	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18220	-80	5	-0.44	1052578870	57696	15.81	18450	18450	18100	23750	12810	18300	18243.53	2.40	-8644	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3701	-12.32	4.24	12	0.28	-1479.00	4301.00	29900	20240327	-39.06	9800	20230503	85.92	29900	-39.06	20240327	14500	25.66	20240117	29900	-39.06	20240327	9840	85.16	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
112	20240510	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18330	30	2	0.16	719763800	39460	10.81	18450	18450	18100	23750	12810	18300	18240.34	2.40	-5719	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3724	-12.39	4.26	12	0.19	-1479.00	4301.00	29900	20240327	-38.70	9800	20230503	87.04	29900	-38.70	20240327	14500	26.41	20240117	29900	-38.70	20240327	9840	86.28	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
113	20240510	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18300	0	3	0.00	164527130	8960	2.46	18450	18450	18160	23750	12810	18300	18362.40	2.40	-5434	18900	18600	18330	18030	17760	18465	17895	102	5450	500	12810	10	1	20315358	3718	-12.37	4.25	12	0.04	-1479.00	4301.00	29900	20240327	-38.80	9800	20230503	86.73	29900	-38.80	20240327	14500	26.21	20240117	29900	-38.80	20240327	9840	85.98	20230516	1.74	N	122640	500	101 억	487943	N	N	0	N	N
114	20240509	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18300	-360	5	-1.93	6643155160	364025	28.08	18570	18630	18060	24250	13070	18660	18249.15	2.43	25892	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3485	-12.37	4.25	12	1.91	-1479.00	4301.00	29900	20240327	-38.80	9800	20230503	86.73	29900	-38.80	20240327	14500	26.21	20240117	29900	-38.80	20240327	9840	85.98	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
115	20240509	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18070	-590	5	-3.16	6172251660	338087	26.08	18570	18630	18060	24250	13070	18660	18256.38	2.43	30049	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3441	-12.22	4.20	12	1.78	-1479.00	4301.00	29900	20240327	-39.57	9800	20230503	84.39	29900	-39.57	20240327	14500	24.62	20240117	29900	-39.57	20240327	9840	83.64	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
116	20240509	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18200	-460	5	-2.47	4973405570	271983	20.98	18570	18630	18060	24250	13070	18660	18285.69	2.43	18381	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3466	-12.31	4.23	12	1.43	-1479.00	4301.00	29900	20240327	-39.13	9800	20230503	85.71	29900	-39.13	20240327	14500	25.52	20240117	29900	-39.13	20240327	9840	84.96	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
117	20240509	130707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18440	-220	5	-1.18	4227231520	231154	17.83	18570	18630	18060	24250	13070	18660	18287.48	2.43	8543	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3512	-12.47	4.29	12	1.21	-1479.00	4301.00	29900	20240327	-38.33	9800	20230503	88.16	29900	-38.33	20240327	14500	27.17	20240117	29900	-38.33	20240327	9840	87.40	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
118	20240509	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18150	-510	5	-2.73	3607524440	197219	15.21	18570	18630	18060	24250	13070	18660	18291.93	2.43	-10007	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3457	-12.27	4.22	12	1.04	-1479.00	4301.00	29900	20240327	-39.30	9800	20230503	85.20	29900	-39.30	20240327	14500	25.17	20240117	29900	-39.30	20240327	9840	84.45	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
119	20240509	110654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18150	-510	5	-2.73	3021862080	164988	12.72	18570	18630	18060	24250	13070	18660	18315.61	2.43	-21693	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3457	-12.27	4.22	12	0.87	-1479.00	4301.00	29900	20240327	-39.30	9800	20230503	85.20	29900	-39.30	20240327	14500	25.17	20240117	29900	-39.30	20240327	9840	84.45	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
120	20240509	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18190	-470	5	-2.52	2274445510	123886	9.55	18570	18630	18060	24250	13070	18660	18359.13	2.43	-29855	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3464	-12.30	4.23	12	0.65	-1479.00	4301.00	29900	20240327	-39.16	9800	20230503	85.61	29900	-39.16	20240327	14500	25.45	20240117	29900	-39.16	20240327	9840	84.86	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
121	20240509	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18330	-330	5	-1.77	386548810	21090	1.63	18570	18570	18150	24250	13070	18660	18328.22	2.43	-468	20993	19826	18713	17546	16433	19270	16990	95	5590	500	13060	10	1	19044342	3491	-12.39	4.26	12	0.11	-1479.00	4301.00	29900	20240327	-38.70	9800	20230503	87.04	29900	-38.70	20240327	14500	26.41	20240117	29900	-38.70	20240327	9840	86.28	20230516	1.78	N	122640	500	95 억	462731	N	N	0	N	N
122	20240508	160651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18660	-1260	5	-6.33	23543278760	1294180	547.04	19800	19880	17600	25850	13950	19920	18191.52	1.96	85594	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3554	-12.62	4.34	12	6.80	-1479.00	4301.00	29900	20240327	-37.59	9800	20230503	90.41	29900	-37.59	20240327	14500	28.69	20240117	29900	-37.59	20240327	9840	89.63	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
123	20240508	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18640	-1280	5	-6.43	22954595070	1262584	533.68	19800	19880	17600	25850	13950	19920	18180.65	1.96	87176	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3550	-12.60	4.33	12	6.63	-1479.00	4301.00	29900	20240327	-37.66	9800	20230503	90.20	29900	-37.66	20240327	14500	28.55	20240117	29900	-37.66	20240327	9840	89.43	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
124	20240508	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18200	-1720	5	-8.63	19679233490	1085508	458.84	19800	19880	17600	25850	13950	19920	18129.05	1.96	30316	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3466	-12.31	4.23	12	5.70	-1479.00	4301.00	29900	20240327	-39.13	9800	20230503	85.71	29900	-39.13	20240327	14500	25.52	20240117	29900	-39.13	20240327	9840	84.96	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
125	20240508	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17660	-2260	5	-11.35	17025616710	938094	396.52	19800	19880	17600	25850	13950	19920	18149.16	1.96	2483	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3363	-11.94	4.11	12	4.93	-1479.00	4301.00	29900	20240327	-40.94	9800	20230503	80.20	29900	-40.94	20240327	14500	21.79	20240117	29900	-40.94	20240327	9840	79.47	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
126	20240508	120650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	-2120	5	-10.64	15137004170	831682	351.55	19800	19880	17600	25850	13950	19920	18200.47	1.96	-10302	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3390	-12.04	4.14	12	4.37	-1479.00	4301.00	29900	20240327	-40.47	9800	20230503	81.63	29900	-40.47	20240327	14500	22.76	20240117	29900	-40.47	20240327	9840	80.89	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
127	20240508	110727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18080	-1840	5	-9.24	12477778010	682434	288.46	19800	19880	17830	25850	13950	19920	18284.22	1.96	-15241	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3443	-12.22	4.20	12	3.58	-1479.00	4301.00	29900	20240327	-39.53	9800	20230503	84.49	29900	-39.53	20240327	14500	24.69	20240117	29900	-39.53	20240327	9840	83.74	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
128	20240508	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18160	-1760	5	-8.84	10521432610	574094	242.66	19800	19880	17830	25850	13950	19920	18327.02	1.96	-12186	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3458	-12.28	4.22	12	3.01	-1479.00	4301.00	29900	20240327	-39.26	9800	20230503	85.31	29900	-39.26	20240327	14500	25.24	20240117	29900	-39.26	20240327	9840	84.55	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
129	20240508	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18550	-1370	5	-6.88	2185638890	115371	48.77	19800	19880	18430	25850	13950	19920	18944.43	1.96	831	21446	20682	20286	19522	19126	20485	19325	95	5930	500	13940	10	1	19044342	3533	-12.54	4.31	12	0.61	-1479.00	4301.00	29900	20240327	-37.96	9800	20230503	89.29	29900	-37.96	20240327	14500	27.93	20240117	29900	-37.96	20240327	9840	88.52	20230516	1.84	N	122640	500	95 억	373787	N	N	136	N	N
130	20240503	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-900	5	-4.20	4393095600	210369	175.32	21650	21750	20200	27850	15050	21450	20883.14	2.00	-12570	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	3914	-13.89	4.78	12	1.10	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9800	109.69	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
131	20240503	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-800	5	-3.73	4217547000	201838	168.21	21650	21750	20200	27850	15050	21450	20895.70	2.00	-10492	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	3933	-13.96	4.80	12	1.06	-1479.00	4301.00	29900	20240327	-30.94	9600	20230427	115.10	29900	-30.94	20240327	14500	42.41	20240117	29900	-30.94	20240327	9800	110.71	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
132	20240503	140710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	-650	5	-3.03	3526746150	168292	140.25	21650	21750	20200	27850	15050	21450	20956.11	2.00	-12651	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	3961	-14.06	4.84	12	0.88	-1479.00	4301.00	29900	20240327	-30.43	9600	20230427	116.67	29900	-30.43	20240327	14500	43.45	20240117	29900	-30.43	20240327	9800	112.24	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
133	20240503	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	-700	5	-3.26	3174169000	151389	126.16	21650	21750	20200	27850	15050	21450	20966.97	2.00	-10733	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	3952	-14.03	4.82	12	0.79	-1479.00	4301.00	29900	20240327	-30.60	9600	20230427	116.15	29900	-30.60	20240327	14500	43.10	20240117	29900	-30.60	20240327	9800	111.73	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
134	20240503	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-750	5	-3.50	2948687300	140524	117.11	21650	21750	20200	27850	15050	21450	20983.51	2.00	-9603	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	3942	-14.00	4.81	12	0.74	-1479.00	4301.00	29900	20240327	-30.77	9600	20230427	115.62	29900	-30.77	20240327	14500	42.76	20240117	29900	-30.77	20240327	9800	111.22	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
135	20240503	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-800	5	-3.73	2185566950	103327	86.11	21650	21750	20600	27850	15050	21450	21151.94	2.00	-10816	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	3933	-13.96	4.80	12	0.54	-1479.00	4301.00	29900	20240327	-30.94	9600	20230427	115.10	29900	-30.94	20240327	14500	42.41	20240117	29900	-30.94	20240327	9800	110.71	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
136	20240503	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	-350	5	-1.63	1415500850	66407	55.34	21650	21750	20950	27850	15050	21450	21315.54	2.00	-6937	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	4018	-14.27	4.91	12	0.35	-1479.00	4301.00	29900	20240327	-29.43	9600	20230427	119.79	29900	-29.43	20240327	14500	45.52	20240117	29900	-29.43	20240327	9800	115.31	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
137	20240503	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	200	2	0.93	261278250	12102	10.09	21650	21750	21400	27850	15050	21450	21589.68	2.00	-4462	22050	21750	21300	21000	20550	21900	21150	95	6400	500	15010	50	1	19044342	4123	-14.64	5.03	12	0.06	-1479.00	4301.00	29900	20240327	-27.59	9600	20230427	125.52	29900	-27.59	20240327	14500	49.31	20240117	29900	-27.59	20240327	9800	120.92	20230503	1.86	N	122640	500	95 억	380304	N	N	0	N	N
138	20240502	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	100	2	0.47	2526054400	118667	61.23	20900	21600	20850	27750	14950	21350	21286.76	1.98	2580	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4085	-14.50	4.99	12	0.62	-1479.00	4301.00	29900	20240327	-28.26	9600	20230427	123.44	29900	-28.26	20240327	14500	47.93	20240117	29900	-28.26	20240327	9800	118.88	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N
139	20240502	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	50	2	0.23	2385222300	112081	57.83	20900	21600	20850	27750	14950	21350	21281.18	1.98	3061	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4075	-14.47	4.98	12	0.59	-1479.00	4301.00	29900	20240327	-28.43	9600	20230427	122.92	29900	-28.43	20240327	14500	47.59	20240117	29900	-28.43	20240327	9800	118.37	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N
140	20240502	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	0	3	0.00	2164789250	101758	52.51	20900	21600	20850	27750	14950	21350	21273.83	1.98	4411	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4066	-14.44	4.96	12	0.53	-1479.00	4301.00	29900	20240327	-28.60	9600	20230427	122.40	29900	-28.60	20240327	14500	47.24	20240117	29900	-28.60	20240327	9800	117.86	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N
141	20240502	130658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	-50	5	-0.23	1967484250	92528	47.74	20900	21600	20850	27750	14950	21350	21263.58	1.98	4970	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4056	-14.40	4.95	12	0.49	-1479.00	4301.00	29900	20240327	-28.76	9600	20230427	121.88	29900	-28.76	20240327	14500	46.90	20240117	29900	-28.76	20240327	9800	117.35	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N
142	20240502	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	-50	5	-0.23	1492105800	70250	36.25	20900	21600	20850	27750	14950	21350	21239.80	1.98	4842	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4056	-14.40	4.95	12	0.37	-1479.00	4301.00	29900	20240327	-28.76	9600	20230427	121.88	29900	-28.76	20240327	14500	46.90	20240117	29900	-28.76	20240327	9800	117.35	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N
143	20240502	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	0	3	0.00	1185589950	55846	28.82	20900	21600	20850	27750	14950	21350	21229.44	1.98	2721	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4066	-14.44	4.96	12	0.29	-1479.00	4301.00	29900	20240327	-28.60	9600	20230427	122.40	29900	-28.60	20240327	14500	47.24	20240117	29900	-28.60	20240327	9800	117.86	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N
144	20240502	100653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	100	2	0.47	833384200	39354	20.31	20900	21600	20850	27750	14950	21350	21176.22	1.98	-113	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4085	-14.50	4.99	12	0.21	-1479.00	4301.00	29900	20240327	-28.26	9600	20230427	123.44	29900	-28.26	20240327	14500	47.93	20240117	29900	-28.26	20240327	9800	118.88	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N
145	20240502	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-300	5	-1.41	322052700	15323	7.91	20900	21300	20850	27750	14950	21350	21015.68	1.98	1579	22516	21932	21466	20882	20416	21700	20650	95	6400	500	14940	50	1	19044342	4009	-14.23	4.89	12	0.08	-1479.00	4301.00	29900	20240327	-29.60	9600	20230427	119.27	29900	-29.60	20240327	14500	45.17	20240117	29900	-29.60	20240327	9800	114.80	20230503	1.85	N	122640	500	95 억	377361	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History