KissMeData/171010/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4905	-95	5	-1.90	367764330	74477	51.86	4965	5070	4860	6500	3500	5000	4937.97	0.81	-6168	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	697	-24.16	1.43	12	0.52	-203.00	3421.00	7430	20240412	-33.98	4400	20240328	11.48	7430	-33.98	20240412	4400	11.48	20240328	7430	-33.98	20240412	4400	11.48	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
3	20240531	150925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4915	-85	5	-1.70	336932590	68199	47.49	4965	5070	4860	6500	3500	5000	4940.43	0.81	-7700	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	698	-24.21	1.44	12	0.48	-203.00	3421.00	7430	20240412	-33.85	4400	20240328	11.70	7430	-33.85	20240412	4400	11.70	20240328	7430	-33.85	20240412	4400	11.70	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
4	20240531	140925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4930	-70	5	-1.40	286285720	57898	40.32	4965	5070	4860	6500	3500	5000	4944.66	0.81	-6769	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	700	-24.29	1.44	12	0.41	-203.00	3421.00	7430	20240412	-33.65	4400	20240328	12.05	7430	-33.65	20240412	4400	12.05	20240328	7430	-33.65	20240412	4400	12.05	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
5	20240531	130929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4950	-50	5	-1.00	266774180	53952	37.57	4965	5070	4860	6500	3500	5000	4944.66	0.81	-6071	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	703	-24.38	1.45	12	0.38	-203.00	3421.00	7430	20240412	-33.38	4400	20240328	12.50	7430	-33.38	20240412	4400	12.50	20240328	7430	-33.38	20240412	4400	12.50	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
6	20240531	120934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4960	-40	5	-0.80	217650625	44044	30.67	4965	5070	4860	6500	3500	5000	4941.66	0.81	-1485	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	705	-24.43	1.45	12	0.31	-203.00	3421.00	7430	20240412	-33.24	4400	20240328	12.73	7430	-33.24	20240412	4400	12.73	20240328	7430	-33.24	20240412	4400	12.73	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
7	20240531	110929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4940	-60	5	-1.20	203979595	41273	28.74	4965	5070	4860	6500	3500	5000	4942.20	0.81	-2196	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	702	-24.33	1.44	12	0.29	-203.00	3421.00	7430	20240412	-33.51	4400	20240328	12.27	7430	-33.51	20240412	4400	12.27	20240328	7430	-33.51	20240412	4400	12.27	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
8	20240531	100928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4985	-15	5	-0.30	152611345	30902	21.52	4965	5070	4860	6500	3500	5000	4938.56	0.81	-3812	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	708	-24.56	1.46	12	0.22	-203.00	3421.00	7430	20240412	-32.91	4400	20240328	13.30	7430	-32.91	20240412	4400	13.30	20240328	7430	-32.91	20240412	4400	13.30	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
9	20240531	090928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4995	-5	5	-0.10	37851500	7613	5.30	4965	5020	4925	6500	3500	5000	4971.96	0.81	2010	5366	5182	4976	4792	4586	5080	4690	71	1500	500	3500	5	1	14204056	709	-24.61	1.46	12	0.05	-203.00	3421.00	7430	20240412	-32.77	4400	20240328	13.52	7430	-32.77	20240412	4400	13.52	20240328	7430	-32.77	20240412	4400	13.52	20240328	6.45	N	171010	500	71 억	114650	N	N	N	N
10	20240530	160922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-100	5	-1.96	713223865	142569	125.34	5020	5160	4770	6630	3570	5100	5002.66	0.57	32478	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	710	-24.63	1.46	12	1.00	-203.00	3421.00	7430	20240412	-32.71	4400	20240328	13.64	7430	-32.71	20240412	4400	13.64	20240328	7430	-32.71	20240412	4400	13.64	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
11	20240530	150924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-80	5	-1.57	692444135	138415	121.69	5020	5160	4770	6630	3570	5100	5002.67	0.57	33066	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	713	-24.73	1.47	12	0.97	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
12	20240530	140923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-80	5	-1.57	664116305	132754	116.71	5020	5160	4770	6630	3570	5100	5002.61	0.57	31097	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	713	-24.73	1.47	12	0.93	-203.00	3421.00	7430	20240412	-32.44	4400	20240328	14.09	7430	-32.44	20240412	4400	14.09	20240328	7430	-32.44	20240412	4400	14.09	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
13	20240530	130925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	-60	5	-1.18	639146465	127784	112.34	5020	5160	4770	6630	3570	5100	5001.77	0.57	31758	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	716	-24.83	1.47	12	0.90	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
14	20240530	120922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5010	-90	5	-1.76	595304730	119024	104.64	5020	5160	4770	6630	3570	5100	5001.55	0.57	31031	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	712	-24.68	1.46	12	0.84	-203.00	3421.00	7430	20240412	-32.57	4400	20240328	13.86	7430	-32.57	20240412	4400	13.86	20240328	7430	-32.57	20240412	4400	13.86	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
15	20240530	110924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	-70	5	-1.37	552619085	110497	97.14	5020	5160	4770	6630	3570	5100	5001.21	0.57	30053	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	714	-24.78	1.47	12	0.78	-203.00	3421.00	7430	20240412	-32.30	4400	20240328	14.32	7430	-32.30	20240412	4400	14.32	20240328	7430	-32.30	20240412	4400	14.32	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
16	20240530	100923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-40	5	-0.78	177605860	35071	30.83	5020	5160	5020	6630	3570	5100	5064.18	0.57	6566	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	719	-24.93	1.48	12	0.25	-203.00	3421.00	7430	20240412	-31.90	4400	20240328	15.00	7430	-31.90	20240412	4400	15.00	20240328	7430	-31.90	20240412	4400	15.00	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
17	20240530	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-10	5	-0.20	51718550	10265	9.02	5020	5090	5020	6630	3570	5100	5038.34	0.57	924	5300	5200	5150	5050	5000	5175	5025	71	1530	500	3570	10	1	14204056	723	-25.07	1.49	12	0.07	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.41	N	171010	500	71 억	81635	N	N	N	N
18	20240529	160916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-80	5	-1.54	579482190	112261	122.62	5200	5250	5100	6730	3630	5180	5161.93	0.63	-8174	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	724	-25.12	1.49	12	0.79	-203.00	3421.00	7430	20240412	-31.36	4400	20240328	15.91	7430	-31.36	20240412	4400	15.91	20240328	7430	-31.36	20240412	4400	15.91	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
19	20240529	150915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-30	5	-0.58	535432720	103625	113.19	5200	5250	5100	6730	3630	5180	5167.02	0.63	-8017	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	732	-25.37	1.51	12	0.73	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
20	20240529	140916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-30	5	-0.58	482870090	93352	101.96	5200	5250	5110	6730	3630	5180	5172.57	0.63	-8619	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	732	-25.37	1.51	12	0.66	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
21	20240529	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	-40	5	-0.77	445440360	86058	94.00	5200	5250	5110	6730	3630	5180	5176.05	0.63	-5154	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	730	-25.32	1.50	12	0.61	-203.00	3421.00	7430	20240412	-30.82	4400	20240328	16.82	7430	-30.82	20240412	4400	16.82	20240328	7430	-30.82	20240412	4400	16.82	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
22	20240529	120921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-30	5	-0.58	377485910	72802	79.52	5200	5250	5130	6730	3630	5180	5185.10	0.63	-3235	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	732	-25.37	1.51	12	0.51	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
23	20240529	110918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	-10	5	-0.19	303562030	58468	63.86	5200	5250	5130	6730	3630	5180	5191.93	0.63	200	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	734	-25.47	1.51	12	0.41	-203.00	3421.00	7430	20240412	-30.42	4400	20240328	17.50	7430	-30.42	20240412	4400	17.50	20240328	7430	-30.42	20240412	4400	17.50	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
24	20240529	100915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	-20	5	-0.39	233043110	44882	49.02	5200	5250	5130	6730	3630	5180	5192.35	0.63	-2089	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	733	-25.42	1.51	12	0.32	-203.00	3421.00	7430	20240412	-30.55	4400	20240328	17.27	7430	-30.55	20240412	4400	17.27	20240328	7430	-30.55	20240412	4400	17.27	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
25	20240529	090912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	40	2	0.77	57478680	11059	12.08	5200	5230	5150	6730	3630	5180	5197.46	0.63	1254	5353	5266	5193	5106	5033	5230	5070	71	1550	500	3620	10	1	14204056	741	-25.71	1.53	12	0.08	-203.00	3421.00	7430	20240412	-29.74	4400	20240328	18.64	7430	-29.74	20240412	4400	18.64	20240328	7430	-29.74	20240412	4400	18.64	20240328	6.59	N	171010	500	71 억	89807	N	N	N	N
26	20240528	160910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	0	3	0.00	457805820	88141	31.41	5220	5280	5120	6730	3630	5180	5194.02	0.67	-5711	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	736	-25.52	1.51	12	0.62	-203.00	3421.00	7430	20240412	-30.28	4400	20240328	17.73	7430	-30.28	20240412	4400	17.73	20240328	7430	-30.28	20240412	4400	17.73	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
27	20240528	150912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-30	5	-0.58	415714160	80006	28.51	5220	5280	5120	6730	3630	5180	5196.04	0.67	-1756	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	732	-25.37	1.51	12	0.56	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
28	20240528	140914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-30	5	-0.58	354070710	68036	24.24	5220	5280	5120	6730	3630	5180	5204.17	0.67	-912	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	732	-25.37	1.51	12	0.48	-203.00	3421.00	7430	20240412	-30.69	4400	20240328	17.05	7430	-30.69	20240412	4400	17.05	20240328	7430	-30.69	20240412	4400	17.05	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
29	20240528	130910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	-10	5	-0.19	296856500	56899	20.28	5220	5280	5130	6730	3630	5180	5217.25	0.67	-3001	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	734	-25.47	1.51	12	0.40	-203.00	3421.00	7430	20240412	-30.42	4400	20240328	17.50	7430	-30.42	20240412	4400	17.50	20240328	7430	-30.42	20240412	4400	17.50	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
30	20240528	120910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	30	2	0.58	250324810	47910	17.07	5220	5280	5130	6730	3630	5180	5224.90	0.67	-2708	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	740	-25.67	1.52	12	0.34	-203.00	3421.00	7430	20240412	-29.88	4400	20240328	18.41	7430	-29.88	20240412	4400	18.41	20240328	7430	-29.88	20240412	4400	18.41	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
31	20240528	110855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	60	2	1.16	205864250	39379	14.03	5220	5280	5130	6730	3630	5180	5227.77	0.67	-2171	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	744	-25.81	1.53	12	0.28	-203.00	3421.00	7430	20240412	-29.48	4400	20240328	19.09	7430	-29.48	20240412	4400	19.09	20240328	7430	-29.48	20240412	4400	19.09	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
32	20240528	100912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	70	2	1.35	170122120	32525	11.59	5220	5280	5130	6730	3630	5180	5230.50	0.67	-1931	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	746	-25.86	1.53	12	0.23	-203.00	3421.00	7430	20240412	-29.34	4400	20240328	19.32	7430	-29.34	20240412	4400	19.32	20240328	7430	-29.34	20240412	4400	19.32	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
33	20240528	090913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	20	2	0.39	38879170	7482	2.67	5220	5230	5130	6730	3630	5180	5196.36	0.67	1415	5480	5330	5200	5050	4920	5265	4985	71	1550	500	3620	10	1	14204056	739	-25.62	1.52	12	0.05	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.99	N	171010	500	71 억	95456	N	N	N	N
34	20240527	160858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-80	5	-1.52	1432742090	277727	16.49	5230	5350	5070	6830	3690	5260	5158.51	0.25	62046	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	736	-25.52	1.51	12	1.96	-203.00	3421.00	7430	20240412	-30.28	4400	20240328	17.73	7430	-30.28	20240412	4400	17.73	20240328	7430	-30.28	20240412	4400	17.73	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
35	20240527	150912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-60	5	-1.14	1376762440	266926	15.85	5230	5350	5070	6830	3690	5260	5157.57	0.25	58720	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	739	-25.62	1.52	12	1.88	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
36	20240527	140909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	-140	5	-2.66	1160080690	224652	13.34	5230	5350	5070	6830	3690	5260	5163.60	0.25	36832	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	727	-25.22	1.50	12	1.58	-203.00	3421.00	7430	20240412	-31.09	4400	20240328	16.36	7430	-31.09	20240412	4400	16.36	20240328	7430	-31.09	20240412	4400	16.36	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
37	20240527	130909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-170	5	-3.23	984680470	190265	11.30	5230	5350	5090	6830	3690	5260	5174.99	0.25	31868	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	723	-25.07	1.49	12	1.34	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
38	20240527	120909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-80	5	-1.52	826992470	159512	9.47	5230	5350	5110	6830	3690	5260	5184.18	0.25	31413	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	736	-25.52	1.51	12	1.12	-203.00	3421.00	7430	20240412	-30.28	4400	20240328	17.73	7430	-30.28	20240412	4400	17.73	20240328	7430	-30.28	20240412	4400	17.73	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
39	20240527	110909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-80	5	-1.52	735871250	141893	8.43	5230	5350	5110	6830	3690	5260	5185.73	0.25	31900	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	736	-25.52	1.51	12	1.00	-203.00	3421.00	7430	20240412	-30.28	4400	20240328	17.73	7430	-30.28	20240412	4400	17.73	20240328	7430	-30.28	20240412	4400	17.73	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
40	20240527	100907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	-10	5	-0.19	595112350	114776	6.82	5230	5350	5110	6830	3690	5260	5184.52	0.25	31135	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	746	-25.86	1.53	12	0.81	-203.00	3421.00	7430	20240412	-29.34	4400	20240328	19.32	7430	-29.34	20240412	4400	19.32	20240328	7430	-29.34	20240412	4400	19.32	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
41	20240527	090908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-60	5	-1.14	314474980	60792	3.61	5230	5350	5110	6830	3690	5260	5171.94	0.25	23048	6233	5746	5503	5016	4773	5625	4895	71	1570	500	3680	10	1	14204056	739	-25.62	1.52	12	0.43	-203.00	3421.00	7430	20240412	-30.01	4400	20240328	18.18	7430	-30.01	20240412	4400	18.18	20240328	7430	-30.01	20240412	4400	18.18	20240328	6.96	N	171010	500	71 억	35007	N	N	N	N
42	20240524	160819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	-90	5	-1.68	9480873570	1671424	1509.32	5450	5990	5260	6950	3750	5350	5672.80	1.11	-121360	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	747	-25.91	1.54	12	11.77	-203.00	3421.00	7430	20240412	-29.21	4400	20240328	19.55	7430	-29.21	20240412	4400	19.55	20240328	7430	-29.21	20240412	4400	19.55	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
43	20240524	150820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5290	-60	5	-1.12	9277537800	1632865	1474.50	5450	5990	5290	6950	3750	5350	5682.16	1.11	-123892	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	751	-26.06	1.55	12	11.50	-203.00	3421.00	7430	20240412	-28.80	4400	20240328	20.23	7430	-28.80	20240412	4400	20.23	20240328	7430	-28.80	20240412	4400	20.23	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
44	20240524	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	30	2	0.56	8976261970	1576288	1423.41	5450	5990	5350	6950	3750	5350	5694.99	1.11	-119602	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	764	-26.50	1.57	12	11.10	-203.00	3421.00	7430	20240412	-27.59	4400	20240328	22.27	7430	-27.59	20240412	4400	22.27	20240328	7430	-27.59	20240412	4400	22.27	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
45	20240524	130821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	10	2	0.19	8907643990	1563495	1411.86	5450	5990	5350	6950	3750	5350	5697.70	1.11	-119574	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	761	-26.40	1.57	12	11.01	-203.00	3421.00	7430	20240412	-27.86	4400	20240328	21.82	7430	-27.86	20240412	4400	21.82	20240328	7430	-27.86	20240412	4400	21.82	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
46	20240524	120823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	60	2	1.12	8685781220	1522259	1374.62	5450	5990	5350	6950	3750	5350	5706.31	1.11	-116226	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	768	-26.65	1.58	12	10.72	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
47	20240524	110820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	60	2	1.12	8281513390	1447354	1306.98	5450	5990	5410	6950	3750	5350	5722.34	1.11	-91850	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	768	-26.65	1.58	12	10.19	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
48	20240524	100827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	200	2	3.74	7629707500	1328245	1199.43	5450	5990	5440	6950	3750	5350	5744.79	1.11	-88260	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	788	-27.34	1.62	12	9.35	-203.00	3421.00	7430	20240412	-25.30	4400	20240328	26.14	7430	-25.30	20240412	4400	26.14	20240328	7430	-25.30	20240412	4400	26.14	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
49	20240524	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5800	450	2	8.41	1641152470	289019	260.99	5450	5850	5440	6950	3750	5350	5680.61	1.11	-4776	5530	5440	5360	5270	5190	5400	5230	71	1600	500	3740	10	1	14204056	824	-28.57	1.70	12	2.03	-203.00	3421.00	7430	20240412	-21.94	4400	20240328	31.82	7430	-21.94	20240412	4400	31.82	20240328	7430	-21.94	20240412	4400	31.82	20240328	6.98	N	171010	500	71 억	157079	N	N	N	N
50	20240523	160819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-50	5	-0.93	588223710	110089	110.12	5370	5450	5280	7020	3780	5400	5343.06	1.16	-6670	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	760	-26.35	1.56	12	0.78	-203.00	3421.00	7430	20240412	-27.99	4400	20240328	21.59	7430	-27.99	20240412	4400	21.59	20240328	7430	-27.99	20240412	4400	21.59	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
51	20240523	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	-80	5	-1.48	548279810	102598	102.63	5370	5450	5280	7020	3780	5400	5343.87	1.16	-7329	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	756	-26.21	1.56	12	0.72	-203.00	3421.00	7430	20240412	-28.40	4400	20240328	20.91	7430	-28.40	20240412	4400	20.91	20240328	7430	-28.40	20240412	4400	20.91	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
52	20240523	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-40	5	-0.74	455604200	85214	85.24	5370	5450	5280	7020	3780	5400	5346.48	1.16	-6529	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	761	-26.40	1.57	12	0.60	-203.00	3421.00	7430	20240412	-27.86	4400	20240328	21.82	7430	-27.86	20240412	4400	21.82	20240328	7430	-27.86	20240412	4400	21.82	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
53	20240523	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-20	5	-0.37	423436280	79226	79.25	5370	5450	5280	7020	3780	5400	5344.54	1.16	-7066	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	764	-26.50	1.57	12	0.56	-203.00	3421.00	7430	20240412	-27.59	4400	20240328	22.27	7430	-27.59	20240412	4400	22.27	20240328	7430	-27.59	20240412	4400	22.27	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
54	20240523	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-20	5	-0.37	395621750	74048	74.07	5370	5450	5280	7020	3780	5400	5342.64	1.16	-6301	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	764	-26.50	1.57	12	0.52	-203.00	3421.00	7430	20240412	-27.59	4400	20240328	22.27	7430	-27.59	20240412	4400	22.27	20240328	7430	-27.59	20240412	4400	22.27	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
55	20240523	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-40	5	-0.74	307433990	57633	57.65	5370	5450	5280	7020	3780	5400	5334.14	1.16	-11854	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	761	-26.40	1.57	12	0.41	-203.00	3421.00	7430	20240412	-27.86	4400	20240328	21.82	7430	-27.86	20240412	4400	21.82	20240328	7430	-27.86	20240412	4400	21.82	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
56	20240523	100820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-30	5	-0.56	253750430	47581	47.60	5370	5450	5280	7020	3780	5400	5332.77	1.16	-12389	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	763	-26.45	1.57	12	0.33	-203.00	3421.00	7430	20240412	-27.73	4400	20240328	22.05	7430	-27.73	20240412	4400	22.05	20240328	7430	-27.73	20240412	4400	22.05	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
57	20240523	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-40	5	-0.74	30642710	5691	5.69	5370	5450	5360	7020	3780	5400	5383.92	1.16	-446	5566	5482	5396	5312	5226	5440	5270	71	1620	500	3780	10	1	14204056	761	-26.40	1.57	12	0.04	-203.00	3421.00	7430	20240412	-27.86	4400	20240328	21.82	7430	-27.86	20240412	4400	21.82	20240328	7430	-27.86	20240412	4400	21.82	20240328	6.98	N	171010	500	71 억	164398	N	N	N	N
58	20240522	160811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	0	3	0.00	525453960	98116	90.04	5410	5480	5310	7020	3780	5400	5354.01	1.14	1272	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	767	-26.60	1.58	12	0.69	-203.00	3421.00	7430	20240412	-27.32	4400	20240328	22.73	7430	-27.32	20240412	4400	22.73	20240328	7430	-27.32	20240412	4400	22.73	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
59	20240522	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-50	5	-0.93	477229160	89163	81.83	5410	5480	5310	7020	3780	5400	5352.32	1.14	2448	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	760	-26.35	1.56	12	0.63	-203.00	3421.00	7430	20240412	-27.99	4400	20240328	21.59	7430	-27.99	20240412	4400	21.59	20240328	7430	-27.99	20240412	4400	21.59	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
60	20240522	140818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-40	5	-0.74	373727030	69720	63.98	5410	5480	5310	7020	3780	5400	5360.40	1.14	1498	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	761	-26.40	1.57	12	0.49	-203.00	3421.00	7430	20240412	-27.86	4400	20240328	21.82	7430	-27.86	20240412	4400	21.82	20240328	7430	-27.86	20240412	4400	21.82	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
61	20240522	130815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-10	5	-0.19	315211720	58777	53.94	5410	5480	5310	7020	3780	5400	5362.84	1.14	215	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	766	-26.55	1.58	12	0.41	-203.00	3421.00	7430	20240412	-27.46	4400	20240328	22.50	7430	-27.46	20240412	4400	22.50	20240328	7430	-27.46	20240412	4400	22.50	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
62	20240522	120917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-30	5	-0.56	264987160	49367	45.30	5410	5480	5310	7020	3780	5400	5367.70	1.14	-14	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	763	-26.45	1.57	12	0.35	-203.00	3421.00	7430	20240412	-27.73	4400	20240328	22.05	7430	-27.73	20240412	4400	22.05	20240328	7430	-27.73	20240412	4400	22.05	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
63	20240522	110819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	10	2	0.19	205758840	38286	35.14	5410	5480	5310	7020	3780	5400	5374.26	1.14	-2507	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	768	-26.65	1.58	12	0.27	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
64	20240522	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-30	5	-0.56	169792290	31613	29.01	5410	5480	5310	7020	3780	5400	5370.96	1.14	-3794	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	763	-26.45	1.57	12	0.22	-203.00	3421.00	7430	20240412	-27.73	4400	20240328	22.05	7430	-27.73	20240412	4400	22.05	20240328	7430	-27.73	20240412	4400	22.05	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
65	20240522	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	10	2	0.19	24919550	4586	4.21	5410	5480	5410	7020	3780	5400	5433.83	1.14	-1762	5620	5510	5440	5330	5260	5475	5295	71	1620	500	3780	10	1	14204056	768	-26.65	1.58	12	0.03	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	6.99	N	171010	500	71 억	162441	N	N	N	N
66	20240521	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-30	5	-0.55	583362030	107532	56.32	5430	5550	5370	7050	3810	5430	5425.03	1.12	1407	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	767	-26.60	1.58	12	0.76	-203.00	3421.00	7430	20240412	-27.32	4400	20240328	22.73	7430	-27.32	20240412	4400	22.73	20240328	7430	-27.32	20240412	4400	22.73	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
67	20240521	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	-20	5	-0.37	561395560	103467	54.20	5430	5550	5370	7050	3810	5430	5425.83	1.12	1554	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	768	-26.65	1.58	12	0.73	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
68	20240521	140813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	0	3	0.00	452818440	83371	43.67	5430	5550	5370	7050	3810	5430	5431.37	1.12	-2863	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	771	-26.75	1.59	12	0.59	-203.00	3421.00	7430	20240412	-26.92	4400	20240328	23.41	7430	-26.92	20240412	4400	23.41	20240328	7430	-26.92	20240412	4400	23.41	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
69	20240521	130813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	-20	5	-0.37	403857860	74325	38.93	5430	5550	5370	7050	3810	5430	5433.68	1.12	225	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	768	-26.65	1.58	12	0.52	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
70	20240521	120813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	-20	5	-0.37	361439570	66468	34.82	5430	5550	5370	7050	3810	5430	5437.82	1.12	1075	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	768	-26.65	1.58	12	0.47	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
71	20240521	110812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	-20	5	-0.37	303582880	55729	29.19	5430	5550	5400	7050	3810	5430	5447.55	1.12	1799	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	768	-26.65	1.58	12	0.39	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
72	20240521	100813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	10	2	0.18	248732150	45604	23.89	5430	5550	5400	7050	3810	5430	5454.28	1.12	4803	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	773	-26.80	1.59	12	0.32	-203.00	3421.00	7430	20240412	-26.78	4400	20240328	23.64	7430	-26.78	20240412	4400	23.64	20240328	7430	-26.78	20240412	4400	23.64	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
73	20240521	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5500	70	2	1.29	56336140	10375	5.43	5430	5500	5400	7050	3810	5430	5429.99	1.12	6149	5616	5522	5456	5362	5296	5490	5330	71	1620	500	3800	10	1	14204056	781	-27.09	1.61	12	0.07	-203.00	3421.00	7430	20240412	-25.98	4400	20240328	25.00	7430	-25.98	20240412	4400	25.00	20240328	7430	-25.98	20240412	4400	25.00	20240328	7.03	N	171010	500	71 억	159307	N	N	N	N
74	20240517	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5560	-80	5	-1.42	993601060	179353	50.78	5610	5640	5450	7330	3950	5640	5539.82	1.05	3266	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	790	-27.39	1.63	12	1.26	-203.00	3421.00	7430	20240412	-25.17	4400	20240328	26.36	7430	-25.17	20240412	4400	26.36	20240328	7430	-25.17	20240412	4400	26.36	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
75	20240517	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	-60	5	-1.06	943980040	170414	48.25	5610	5640	5450	7330	3950	5640	5539.25	1.05	468	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	793	-27.49	1.63	12	1.20	-203.00	3421.00	7430	20240412	-24.90	4400	20240328	26.82	7430	-24.90	20240412	4400	26.82	20240328	7430	-24.90	20240412	4400	26.82	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
76	20240517	140811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5570	-70	5	-1.24	800780070	144638	40.95	5610	5640	5450	7330	3950	5640	5536.34	1.05	-5514	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	791	-27.44	1.63	12	1.02	-203.00	3421.00	7430	20240412	-25.03	4400	20240328	26.59	7430	-25.03	20240412	4400	26.59	20240328	7430	-25.03	20240412	4400	26.59	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
77	20240517	130803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	-110	5	-1.95	751961100	135827	38.46	5610	5640	5450	7330	3950	5640	5536.06	1.05	-9051	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	785	-27.24	1.62	12	0.96	-203.00	3421.00	7430	20240412	-25.57	4400	20240328	25.68	7430	-25.57	20240412	4400	25.68	20240328	7430	-25.57	20240412	4400	25.68	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
78	20240517	120804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5540	-100	5	-1.77	686286110	123922	35.09	5610	5640	5450	7330	3950	5640	5537.93	1.05	-11040	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	787	-27.29	1.62	12	0.87	-203.00	3421.00	7430	20240412	-25.44	4400	20240328	25.91	7430	-25.44	20240412	4400	25.91	20240328	7430	-25.44	20240412	4400	25.91	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
79	20240517	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	-130	5	-2.30	541736410	97603	27.63	5610	5640	5500	7330	3950	5640	5550.27	1.05	-9116	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	783	-27.14	1.61	12	0.69	-203.00	3421.00	7430	20240412	-25.84	4400	20240328	25.23	7430	-25.84	20240412	4400	25.23	20240328	7430	-25.84	20240412	4400	25.23	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
80	20240517	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-90	5	-1.60	368426980	66294	18.77	5610	5640	5510	7330	3950	5640	5557.29	1.05	-4222	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	788	-27.34	1.62	12	0.47	-203.00	3421.00	7430	20240412	-25.30	4400	20240328	26.14	7430	-25.30	20240412	4400	26.14	20240328	7430	-25.30	20240412	4400	26.14	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
81	20240517	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	-110	5	-1.95	114200400	20523	5.81	5610	5640	5510	7330	3950	5640	5563.97	1.05	-5568	5906	5772	5686	5552	5466	5730	5510	71	1690	500	3940	10	1	14204056	785	-27.24	1.62	12	0.14	-203.00	3421.00	7430	20240412	-25.57	4400	20240328	25.68	7430	-25.57	20240412	4400	25.68	20240328	7430	-25.57	20240412	4400	25.68	20240328	6.96	N	171010	500	71 억	149323	N	N	N	N
82	20240516	160758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	40	2	0.71	2002967640	350339	269.48	5700	5820	5600	7280	3920	5600	5717.30	0.94	13247	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	801	-27.78	1.65	12	2.47	-203.00	3421.00	7430	20240412	-24.09	4400	20240328	28.18	7430	-24.09	20240412	4400	28.18	20240328	7430	-24.09	20240412	4400	28.18	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
83	20240516	150756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5670	70	2	1.25	1945323140	340133	261.63	5700	5820	5600	7280	3920	5600	5719.30	0.94	13397	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	805	-27.93	1.66	12	2.39	-203.00	3421.00	7430	20240412	-23.69	4400	20240328	28.86	7430	-23.69	20240412	4400	28.86	20240328	7430	-23.69	20240412	4400	28.86	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
84	20240516	140802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5690	90	2	1.61	1817377780	317527	244.24	5700	5820	5600	7280	3920	5600	5723.54	0.94	11492	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	808	-28.03	1.66	12	2.24	-203.00	3421.00	7430	20240412	-23.42	4400	20240328	29.32	7430	-23.42	20240412	4400	29.32	20240328	7430	-23.42	20240412	4400	29.32	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
85	20240516	130758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5690	90	2	1.61	1755782670	306734	235.94	5700	5820	5600	7280	3920	5600	5724.12	0.94	12229	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	808	-28.03	1.66	12	2.16	-203.00	3421.00	7430	20240412	-23.42	4400	20240328	29.32	7430	-23.42	20240412	4400	29.32	20240328	7430	-23.42	20240412	4400	29.32	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
86	20240516	120757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5740	140	2	2.50	1588709550	277428	213.40	5700	5820	5600	7280	3920	5600	5726.57	0.94	6455	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	815	-28.28	1.68	12	1.95	-203.00	3421.00	7430	20240412	-22.75	4400	20240328	30.45	7430	-22.75	20240412	4400	30.45	20240328	7430	-22.75	20240412	4400	30.45	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
87	20240516	110754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5750	150	2	2.68	1169487550	204654	157.42	5700	5800	5600	7280	3920	5600	5714.46	0.94	12007	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	817	-28.33	1.68	12	1.44	-203.00	3421.00	7430	20240412	-22.61	4400	20240328	30.68	7430	-22.61	20240412	4400	30.68	20240328	7430	-22.61	20240412	4400	30.68	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
88	20240516	100758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5710	110	2	1.96	489282330	85985	66.14	5700	5760	5600	7280	3920	5600	5690.32	0.94	3484	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	811	-28.13	1.67	12	0.61	-203.00	3421.00	7430	20240412	-23.15	4400	20240328	29.77	7430	-23.15	20240412	4400	29.77	20240328	7430	-23.15	20240412	4400	29.77	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
89	20240516	090757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	100	2	1.79	219089180	38285	29.45	5700	5760	5680	7280	3920	5600	5722.59	0.94	-1158	5753	5676	5573	5496	5393	5715	5535	71	1680	500	3920	10	1	14204056	810	-28.08	1.67	12	0.27	-203.00	3421.00	7430	20240412	-23.28	4400	20240328	29.55	7430	-23.28	20240412	4400	29.55	20240328	7430	-23.28	20240412	4400	29.55	20240328	7.05	N	171010	500	71 억	134079	N	N	N	N
90	20240514	160806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5600	90	2	1.63	722820060	129172	65.15	5470	5650	5470	7160	3860	5510	5595.80	0.87	10946	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	795	-27.59	1.64	12	0.91	-203.00	3421.00	7430	20240412	-24.63	4400	20240328	27.27	7430	-24.63	20240412	4400	27.27	20240328	7430	-24.63	20240412	4400	27.27	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
91	20240514	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5600	90	2	1.63	637309700	113820	57.41	5470	5650	5470	7160	3860	5510	5599.29	0.87	9554	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	795	-27.59	1.64	12	0.80	-203.00	3421.00	7430	20240412	-24.63	4400	20240328	27.27	7430	-24.63	20240412	4400	27.27	20240328	7430	-24.63	20240412	4400	27.27	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
92	20240514	140807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	70	2	1.27	571384030	102034	51.46	5470	5650	5470	7160	3860	5510	5599.95	0.87	7459	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	793	-27.49	1.63	12	0.72	-203.00	3421.00	7430	20240412	-24.90	4400	20240328	26.82	7430	-24.90	20240412	4400	26.82	20240328	7430	-24.90	20240412	4400	26.82	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
93	20240514	130809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5600	90	2	1.63	513282650	91644	46.22	5470	5650	5470	7160	3860	5510	5600.84	0.87	6847	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	795	-27.59	1.64	12	0.65	-203.00	3421.00	7430	20240412	-24.63	4400	20240328	27.27	7430	-24.63	20240412	4400	27.27	20240328	7430	-24.63	20240412	4400	27.27	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
94	20240514	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5610	100	2	1.81	409095880	73103	36.87	5470	5650	5470	7160	3860	5510	5596.17	0.87	9361	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	797	-27.64	1.64	12	0.51	-203.00	3421.00	7430	20240412	-24.50	4400	20240328	27.50	7430	-24.50	20240412	4400	27.50	20240328	7430	-24.50	20240412	4400	27.50	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
95	20240514	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5620	110	2	2.00	383892430	68606	34.60	5470	5650	5470	7160	3860	5510	5595.63	0.87	9538	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	798	-27.68	1.64	12	0.48	-203.00	3421.00	7430	20240412	-24.36	4400	20240328	27.73	7430	-24.36	20240412	4400	27.73	20240328	7430	-24.36	20240412	4400	27.73	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
96	20240514	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5610	100	2	1.81	260977910	46709	23.56	5470	5640	5470	7160	3860	5510	5587.34	0.87	8581	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	797	-27.64	1.64	12	0.33	-203.00	3421.00	7430	20240412	-24.50	4400	20240328	27.50	7430	-24.50	20240412	4400	27.50	20240328	7430	-24.50	20240412	4400	27.50	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
97	20240514	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5570	60	2	1.09	48283290	8757	4.42	5470	5570	5470	7160	3860	5510	5513.68	0.87	835	5796	5652	5566	5422	5336	5610	5380	71	1650	500	3850	10	1	14204056	791	-27.44	1.63	12	0.06	-203.00	3421.00	7430	20240412	-25.03	4400	20240328	26.59	7430	-25.03	20240412	4400	26.59	20240328	7430	-25.03	20240412	4400	26.59	20240328	7.14	N	171010	500	71 억	123133	N	N	N	N
98	20240513	160804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	-40	5	-0.72	1089053260	194854	94.86	5550	5710	5480	7210	3890	5550	5589.40	1.00	-19429	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	783	-27.14	1.61	12	1.37	-203.00	3421.00	7430	20240412	-25.84	4400	20240328	25.23	7430	-25.84	20240412	4400	25.23	20240328	7430	-25.84	20240412	4400	25.23	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
99	20240513	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5520	-30	5	-0.54	999750000	178677	86.98	5550	5710	5480	7210	3890	5550	5595.30	1.00	-22886	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	784	-27.19	1.61	12	1.26	-203.00	3421.00	7430	20240412	-25.71	4400	20240328	25.45	7430	-25.71	20240412	4400	25.45	20240328	7430	-25.71	20240412	4400	25.45	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
100	20240513	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	30	2	0.54	831673620	148280	72.19	5550	5710	5550	7210	3890	5550	5608.82	1.00	-13039	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	793	-27.49	1.63	12	1.04	-203.00	3421.00	7430	20240412	-24.90	4400	20240328	26.82	7430	-24.90	20240412	4400	26.82	20240328	7430	-24.90	20240412	4400	26.82	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
101	20240513	130800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5570	20	2	0.36	768056350	136838	66.62	5550	5710	5550	7210	3890	5550	5612.90	1.00	-6819	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	791	-27.44	1.63	12	0.96	-203.00	3421.00	7430	20240412	-25.03	4400	20240328	26.59	7430	-25.03	20240412	4400	26.59	20240328	7430	-25.03	20240412	4400	26.59	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
102	20240513	120804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	40	2	0.72	647100640	115142	56.05	5550	5710	5550	7210	3890	5550	5620.04	1.00	-2821	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	794	-27.54	1.63	12	0.81	-203.00	3421.00	7430	20240412	-24.76	4400	20240328	27.05	7430	-24.76	20240412	4400	27.05	20240328	7430	-24.76	20240412	4400	27.05	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
103	20240513	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	40	2	0.72	548085330	97460	47.45	5550	5710	5550	7210	3890	5550	5623.72	1.00	-12575	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	794	-27.54	1.63	12	0.69	-203.00	3421.00	7430	20240412	-24.76	4400	20240328	27.05	7430	-24.76	20240412	4400	27.05	20240328	7430	-24.76	20240412	4400	27.05	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
104	20240513	100803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	90	2	1.62	329873630	58489	28.47	5550	5710	5550	7210	3890	5550	5639.97	1.00	-9850	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	801	-27.78	1.65	12	0.41	-203.00	3421.00	7430	20240412	-24.09	4400	20240328	28.18	7430	-24.09	20240412	4400	28.18	20240328	7430	-24.09	20240412	4400	28.18	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
105	20240513	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5650	100	2	1.80	97354950	17327	8.44	5550	5650	5550	7210	3890	5550	5618.80	1.00	-2465	5763	5656	5593	5486	5423	5625	5455	71	1660	500	3880	10	1	14204056	803	-27.83	1.65	12	0.12	-203.00	3421.00	7430	20240412	-23.96	4400	20240328	28.41	7430	-23.96	20240412	4400	28.41	20240328	7430	-23.96	20240412	4400	28.41	20240328	6.98	N	171010	500	71 억	142015	N	N	N	N
106	20240510	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-120	5	-2.12	1139053720	203661	66.78	5630	5700	5530	7370	3970	5670	5592.95	1.02	-3404	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	788	-27.34	1.62	12	1.43	-203.00	3421.00	7430	20240412	-25.30	4400	20240328	26.14	7430	-25.30	20240412	4400	26.14	20240328	7430	-25.30	20240412	4400	26.14	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
107	20240510	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-120	5	-2.12	1061586760	189686	62.20	5630	5700	5540	7370	3970	5670	5596.52	1.02	-2502	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	788	-27.34	1.62	12	1.34	-203.00	3421.00	7430	20240412	-25.30	4400	20240328	26.14	7430	-25.30	20240412	4400	26.14	20240328	7430	-25.30	20240412	4400	26.14	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
108	20240510	140751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	-80	5	-1.41	886264520	158162	51.86	5630	5700	5570	7370	3970	5670	5603.49	1.02	2919	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	794	-27.54	1.63	12	1.11	-203.00	3421.00	7430	20240412	-24.76	4400	20240328	27.05	7430	-24.76	20240412	4400	27.05	20240328	7430	-24.76	20240412	4400	27.05	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
109	20240510	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	-90	5	-1.59	797992700	142341	46.67	5630	5700	5570	7370	3970	5670	5606.17	1.02	970	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	793	-27.49	1.63	12	1.00	-203.00	3421.00	7430	20240412	-24.90	4400	20240328	26.82	7430	-24.90	20240412	4400	26.82	20240328	7430	-24.90	20240412	4400	26.82	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
110	20240510	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5600	-70	5	-1.23	671091710	119591	39.21	5630	5700	5570	7370	3970	5670	5611.52	1.02	19	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	795	-27.59	1.64	12	0.84	-203.00	3421.00	7430	20240412	-24.63	4400	20240328	27.27	7430	-24.63	20240412	4400	27.27	20240328	7430	-24.63	20240412	4400	27.27	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
111	20240510	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	-80	5	-1.41	542830860	96659	31.69	5630	5700	5570	7370	3970	5670	5615.89	1.02	1186	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	794	-27.54	1.63	12	0.68	-203.00	3421.00	7430	20240412	-24.76	4400	20240328	27.05	7430	-24.76	20240412	4400	27.05	20240328	7430	-24.76	20240412	4400	27.05	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
112	20240510	100742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	-40	5	-0.71	354962010	63122	20.70	5630	5700	5570	7370	3970	5670	5623.37	1.02	2832	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	800	-27.73	1.65	12	0.44	-203.00	3421.00	7430	20240412	-24.23	4400	20240328	27.95	7430	-24.23	20240412	4400	27.95	20240328	7430	-24.23	20240412	4400	27.95	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
113	20240510	090744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5680	10	2	0.18	141167210	25077	8.22	5630	5700	5570	7370	3970	5670	5629.22	1.02	2719	5930	5800	5730	5600	5530	5765	5565	71	1700	500	3960	10	1	14204056	807	-27.98	1.66	12	0.18	-203.00	3421.00	7430	20240412	-23.55	4400	20240328	29.09	7430	-23.55	20240412	4400	29.09	20240328	7430	-23.55	20240412	4400	29.09	20240328	6.80	N	171010	500	71 억	145500	N	N	N	N
114	20240509	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5670	-200	5	-3.41	1711722180	299540	84.89	5850	5860	5660	7630	4110	5870	5715.28	1.01	2648	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	805	-27.93	1.66	12	2.11	-203.00	3421.00	7430	20240412	-23.69	4400	20240328	28.86	7430	-23.69	20240412	4400	28.86	20240328	7430	-23.69	20240412	4400	28.86	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
115	20240509	150758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5670	-200	5	-3.41	1528503830	267219	75.73	5850	5860	5660	7630	4110	5870	5719.98	1.01	4260	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	805	-27.93	1.66	12	1.88	-203.00	3421.00	7430	20240412	-23.69	4400	20240328	28.86	7430	-23.69	20240412	4400	28.86	20240328	7430	-23.69	20240412	4400	28.86	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
116	20240509	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5690	-180	5	-3.07	1326329780	231569	65.63	5850	5860	5660	7630	4110	5870	5727.51	1.01	10580	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	808	-28.03	1.66	12	1.63	-203.00	3421.00	7430	20240412	-23.42	4400	20240328	29.32	7430	-23.42	20240412	4400	29.32	20240328	7430	-23.42	20240412	4400	29.32	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
117	20240509	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	-170	5	-2.90	1224853410	213747	60.58	5850	5860	5660	7630	4110	5870	5730.31	1.01	13563	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	810	-28.08	1.67	12	1.50	-203.00	3421.00	7430	20240412	-23.28	4400	20240328	29.55	7430	-23.28	20240412	4400	29.55	20240328	7430	-23.28	20240412	4400	29.55	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
118	20240509	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	-170	5	-2.90	1183253190	206464	58.51	5850	5860	5660	7630	4110	5870	5730.96	1.01	15505	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	810	-28.08	1.67	12	1.45	-203.00	3421.00	7430	20240412	-23.28	4400	20240328	29.55	7430	-23.28	20240412	4400	29.55	20240328	7430	-23.28	20240412	4400	29.55	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
119	20240509	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5720	-150	5	-2.56	1083870400	188988	53.56	5850	5860	5660	7630	4110	5870	5735.04	1.01	17628	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	812	-28.18	1.67	12	1.33	-203.00	3421.00	7430	20240412	-23.01	4400	20240328	30.00	7430	-23.01	20240412	4400	30.00	20240328	7430	-23.01	20240412	4400	30.00	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
120	20240509	100736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5760	-110	5	-1.87	825654630	143676	40.72	5850	5860	5660	7630	4110	5870	5746.54	1.01	19393	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	818	-28.37	1.68	12	1.01	-203.00	3421.00	7430	20240412	-22.48	4400	20240328	30.91	7430	-22.48	20240412	4400	30.91	20240328	7430	-22.48	20240412	4400	30.91	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
121	20240509	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5800	-70	5	-1.19	110760840	19039	5.40	5850	5860	5770	7630	4110	5870	5817.25	1.01	-6510	6010	5940	5870	5800	5730	5905	5765	71	1760	500	4100	10	1	14204056	824	-28.57	1.70	12	0.13	-203.00	3421.00	7430	20240412	-21.94	4400	20240328	31.82	7430	-21.94	20240412	4400	31.82	20240328	7430	-21.94	20240412	4400	31.82	20240328	6.63	N	171010	500	71 억	142829	N	N	N	N
122	20240508	160727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	-130	5	-2.17	2007479150	342072	76.48	5940	5940	5800	7800	4200	6000	5868.58	0.70	42336	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	834	-28.92	1.72	12	2.41	-203.00	3421.00	7430	20240412	-21.00	4400	20240328	33.41	7430	-21.00	20240412	4400	33.41	20240328	7430	-21.00	20240412	4400	33.41	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
123	20240508	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	-130	5	-2.17	1879563790	320274	71.60	5940	5940	5800	7800	4200	6000	5868.61	0.70	37488	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	834	-28.92	1.72	12	2.25	-203.00	3421.00	7430	20240412	-21.00	4400	20240328	33.41	7430	-21.00	20240412	4400	33.41	20240328	7430	-21.00	20240412	4400	33.41	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
124	20240508	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	-130	5	-2.17	1668428450	284259	63.55	5940	5940	5800	7800	4200	6000	5869.40	0.70	19438	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	834	-28.92	1.72	12	2.00	-203.00	3421.00	7430	20240412	-21.00	4400	20240328	33.41	7430	-21.00	20240412	4400	33.41	20240328	7430	-21.00	20240412	4400	33.41	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
125	20240508	130724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5900	-100	5	-1.67	1504061090	256261	57.29	5940	5940	5800	7800	4200	6000	5869.25	0.70	17825	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	838	-29.06	1.72	12	1.80	-203.00	3421.00	7430	20240412	-20.59	4400	20240328	34.09	7430	-20.59	20240412	4400	34.09	20240328	7430	-20.59	20240412	4400	34.09	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
126	20240508	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5930	-70	5	-1.17	1321529130	225278	50.37	5940	5940	5800	7800	4200	6000	5866.21	0.70	11899	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	842	-29.21	1.73	12	1.59	-203.00	3421.00	7430	20240412	-20.19	4400	20240328	34.77	7430	-20.19	20240412	4400	34.77	20240328	7430	-20.19	20240412	4400	34.77	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
127	20240508	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5890	-110	5	-1.83	1153831330	196822	44.00	5940	5940	5800	7800	4200	6000	5862.31	0.70	9624	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	837	-29.01	1.72	12	1.39	-203.00	3421.00	7430	20240412	-20.73	4400	20240328	33.86	7430	-20.73	20240412	4400	33.86	20240328	7430	-20.73	20240412	4400	33.86	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
128	20240508	100733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	-130	5	-2.17	863404270	147143	32.90	5940	5940	5800	7800	4200	6000	5867.79	0.70	10351	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	834	-28.92	1.72	12	1.04	-203.00	3421.00	7430	20240412	-21.00	4400	20240328	33.41	7430	-21.00	20240412	4400	33.41	20240328	7430	-21.00	20240412	4400	33.41	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
129	20240508	090735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5890	-110	5	-1.83	257990300	43898	9.81	5940	5940	5830	7800	4200	6000	5877.04	0.70	2166	6273	6136	6043	5906	5813	6090	5860	71	1800	500	4200	10	1	14204056	837	-29.01	1.72	12	0.31	-203.00	3421.00	7430	20240412	-20.73	4400	20240328	33.86	7430	-20.73	20240412	4400	33.86	20240328	7430	-20.73	20240412	4400	33.86	20240328	6.20	N	171010	500	71 억	99054	N	N	N	N
130	20240503	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6020	-150	5	-2.43	7299647800	1177399	51.62	6250	6470	5990	8020	4320	6170	6200.02	0.35	53484	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	855	-29.66	1.76	12	8.29	-203.00	3421.00	7430	20240412	-18.98	4400	20240328	36.82	7430	-18.98	20240412	4400	36.82	20240328	7430	-18.98	20240412	4400	36.82	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
131	20240503	150748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6010	-160	5	-2.59	6884779800	1108483	48.60	6250	6470	5990	8020	4320	6170	6210.99	0.35	27944	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	854	-29.61	1.76	12	7.80	-203.00	3421.00	7430	20240412	-19.11	4400	20240328	36.59	7430	-19.11	20240412	4400	36.59	20240328	7430	-19.11	20240412	4400	36.59	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
132	20240503	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6010	-160	5	-2.59	6584468410	1058595	46.41	6250	6470	5990	8020	4320	6170	6220.01	0.35	20083	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	854	-29.61	1.76	12	7.45	-203.00	3421.00	7430	20240412	-19.11	4400	20240328	36.59	7430	-19.11	20240412	4400	36.59	20240328	7430	-19.11	20240412	4400	36.59	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
133	20240503	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6070	-100	5	-1.62	6178279760	991197	43.46	6250	6470	6020	8020	4320	6170	6233.15	0.35	20560	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	862	-29.90	1.77	12	6.98	-203.00	3421.00	7430	20240412	-18.30	4400	20240328	37.95	7430	-18.30	20240412	4400	37.95	20240328	7430	-18.30	20240412	4400	37.95	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
134	20240503	120746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6050	-120	5	-1.94	5996137470	961141	42.14	6250	6470	6020	8020	4320	6170	6238.56	0.35	21923	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	859	-29.80	1.77	12	6.77	-203.00	3421.00	7430	20240412	-18.57	4400	20240328	37.50	7430	-18.57	20240412	4400	37.50	20240328	7430	-18.57	20240412	4400	37.50	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
135	20240503	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	-80	5	-1.30	5590865530	894307	39.21	6250	6470	6080	8020	4320	6170	6251.62	0.35	19290	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	865	-30.00	1.78	12	6.30	-203.00	3421.00	7430	20240412	-18.03	4400	20240328	38.41	7430	-18.03	20240412	4400	38.41	20240328	7430	-18.03	20240412	4400	38.41	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
136	20240503	100741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	0	3	0.00	4893417540	780767	34.23	6250	6470	6080	8020	4320	6170	6267.45	0.35	19155	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	876	-30.39	1.80	12	5.50	-203.00	3421.00	7430	20240412	-16.96	4400	20240328	40.23	7430	-16.96	20240412	4400	40.23	20240328	7430	-16.96	20240412	4400	40.23	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
137	20240503	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	100	2	1.62	631546810	101673	4.46	6250	6270	6150	8020	4320	6170	6211.55	0.35	-10159	6596	6382	6166	5952	5736	6490	6060	71	1850	500	4310	10	1	14204056	891	-30.89	1.83	12	0.72	-203.00	3421.00	7430	20240412	-15.61	4400	20240328	42.50	7430	-15.61	20240412	4400	42.50	20240328	7430	-15.61	20240412	4400	42.50	20240328	6.60	N	171010	500	71 억	49359	N	N	N	N
138	20240502	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	170	2	2.83	13800514630	2246522	245.93	6080	6380	5950	7800	4200	6000	6143.16	0.97	-87757	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	876	-30.39	1.80	12	15.82	-203.00	3421.00	7430	20240412	-16.96	4400	20240328	40.23	7430	-16.96	20240412	4400	40.23	20240328	7430	-16.96	20240412	4400	40.23	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N
139	20240502	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	160	2	2.67	13198649460	2148871	235.24	6080	6380	5950	7800	4200	6000	6142.29	0.97	-87294	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	875	-30.34	1.80	12	15.13	-203.00	3421.00	7430	20240412	-17.09	4400	20240328	40.00	7430	-17.09	20240412	4400	40.00	20240328	7430	-17.09	20240412	4400	40.00	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N
140	20240502	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	140	2	2.33	12472826860	2030730	222.31	6080	6380	5950	7800	4200	6000	6142.21	0.97	-96498	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	872	-30.25	1.79	12	14.30	-203.00	3421.00	7430	20240412	-17.36	4400	20240328	39.55	7430	-17.36	20240412	4400	39.55	20240328	7430	-17.36	20240412	4400	39.55	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N
141	20240502	130734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6130	130	2	2.17	10935003780	1781069	194.98	6080	6380	5950	7800	4200	6000	6139.76	0.97	-97345	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	871	-30.20	1.79	12	12.54	-203.00	3421.00	7430	20240412	-17.50	4400	20240328	39.32	7430	-17.50	20240412	4400	39.32	20240328	7430	-17.50	20240412	4400	39.32	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N
142	20240502	120732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6080	80	2	1.33	6353348690	1043164	114.20	6080	6220	5950	7800	4200	6000	6090.67	0.97	-88243	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	864	-29.95	1.78	12	7.34	-203.00	3421.00	7430	20240412	-18.17	4400	20240328	38.18	7430	-18.17	20240412	4400	38.18	20240328	7430	-18.17	20240412	4400	38.18	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N
143	20240502	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6010	10	2	0.17	5828024320	956409	104.70	6080	6220	5950	7800	4200	6000	6093.89	0.97	-82713	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	854	-29.61	1.76	12	6.73	-203.00	3421.00	7430	20240412	-19.11	4400	20240328	36.59	7430	-19.11	20240412	4400	36.59	20240328	7430	-19.11	20240412	4400	36.59	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N
144	20240502	100730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6000	0	3	0.00	5362084160	878743	96.20	6080	6220	5970	7800	4200	6000	6102.28	0.97	-74498	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	852	-29.56	1.75	12	6.19	-203.00	3421.00	7430	20240412	-19.25	4400	20240328	36.36	7430	-19.25	20240412	4400	36.36	20240328	7430	-19.25	20240412	4400	36.36	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N
145	20240502	090730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6070	70	2	1.17	1655787570	272070	29.78	6080	6140	6010	7800	4200	6000	6086.66	0.97	-48033	6160	6080	5950	5870	5740	6120	5910	71	1800	500	4200	10	1	14204056	862	-29.90	1.77	12	1.92	-203.00	3421.00	7430	20240412	-18.30	4400	20240328	37.95	7430	-18.30	20240412	4400	37.95	20240328	7430	-18.30	20240412	4400	37.95	20240328	6.54	N	171010	500	71 억	137215	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History