KissMeData/365590/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	161244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1251	57	2	4.77	519454952	418973	193.95	1195	1269	1195	1552	836	1194	1239.83	4.36	165196	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1806	-18.95	11.37	12	0.29	-66.00	110.00	2755	20230615	-54.59	1083	20240416	15.51	1797	-30.38	20240123	1083	15.51	20240416	2755	-54.59	20230615	1083	15.51	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
3	20240531	151246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	56	2	4.69	514247303	414807	192.02	1195	1269	1195	1552	836	1194	1239.73	4.36	165612	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1805	-18.94	11.36	12	0.29	-66.00	110.00	2755	20230615	-54.63	1083	20240416	15.42	1797	-30.44	20240123	1083	15.42	20240416	2755	-54.63	20230615	1083	15.42	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
4	20240531	141243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1260	66	2	5.53	471294570	380486	176.13	1195	1269	1195	1552	836	1194	1238.66	4.36	173934	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1819	-19.09	11.45	12	0.26	-66.00	110.00	2755	20230615	-54.26	1083	20240416	16.34	1797	-29.88	20240123	1083	16.34	20240416	2755	-54.26	20230615	1083	16.34	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
5	20240531	131247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1263	69	2	5.78	387671916	314103	145.40	1195	1269	1195	1552	836	1194	1234.22	4.36	154073	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1823	-19.14	11.48	12	0.22	-66.00	110.00	2755	20230615	-54.16	1083	20240416	16.62	1797	-29.72	20240123	1083	16.62	20240416	2755	-54.16	20230615	1083	16.62	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
6	20240531	121248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1245	51	2	4.27	253699528	207364	95.99	1195	1250	1195	1552	836	1194	1223.45	4.36	104782	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1797	-18.86	11.32	12	0.14	-66.00	110.00	2755	20230615	-54.81	1083	20240416	14.96	1797	-30.72	20240123	1083	14.96	20240416	2755	-54.81	20230615	1083	14.96	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
7	20240531	111246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1231	37	2	3.10	216188399	177059	81.96	1195	1250	1195	1552	836	1194	1221.00	4.36	83989	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1777	-18.65	11.19	12	0.12	-66.00	110.00	2755	20230615	-55.32	1083	20240416	13.67	1797	-31.50	20240123	1083	13.67	20240416	2755	-55.32	20230615	1083	13.67	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
8	20240531	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1232	38	2	3.18	145545395	119944	55.52	1195	1239	1195	1552	836	1194	1213.44	4.36	49692	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1779	-18.67	11.20	12	0.08	-66.00	110.00	2755	20230615	-55.28	1083	20240416	13.76	1797	-31.44	20240123	1083	13.76	20240416	2755	-55.28	20230615	1083	13.76	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
9	20240531	091249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1209	15	2	1.26	19574114	16180	7.49	1195	1210	1195	1552	836	1194	1209.77	4.36	-1002	1232	1212	1200	1180	1168	1207	1175	144	358	100	810	1	1	144375839	1746	-18.32	10.99	12	0.01	-66.00	110.00	2755	20230615	-56.12	1083	20240416	11.63	1797	-32.72	20240123	1083	11.63	20240416	2755	-56.12	20230615	1083	11.63	20240416	0.64	N	365590	100	144 억	6290649	N	N	N	N
10	20240530	161240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1194	6	2	0.51	258612455	215524	76.88	1200	1220	1188	1544	832	1188	1199.93	4.32	55210	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1724	-18.09	10.85	12	0.15	-66.00	110.00	2755	20230615	-56.66	1083	20240416	10.25	1797	-33.56	20240123	1083	10.25	20240416	2755	-56.66	20230615	1083	10.25	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
11	20240530	151240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1200	12	2	1.01	237662060	197987	70.62	1200	1220	1188	1544	832	1188	1200.39	4.32	61492	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1733	-18.18	10.91	12	0.14	-66.00	110.00	2755	20230615	-56.44	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2755	-56.44	20230615	1083	10.80	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
12	20240530	141239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1209	21	2	1.77	174705007	145445	51.88	1200	1220	1188	1544	832	1188	1201.18	4.32	57071	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1746	-18.32	10.99	12	0.10	-66.00	110.00	2755	20230615	-56.12	1083	20240416	11.63	1797	-32.72	20240123	1083	11.63	20240416	2755	-56.12	20230615	1083	11.63	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
13	20240530	131241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1218	30	2	2.53	167392224	139402	49.72	1200	1220	1188	1544	832	1188	1200.79	4.32	56087	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1758	-18.45	11.07	12	0.10	-66.00	110.00	2755	20230615	-55.79	1083	20240416	12.47	1797	-32.22	20240123	1083	12.47	20240416	2755	-55.79	20230615	1083	12.47	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
14	20240530	121238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1198	10	2	0.84	72115135	60426	21.55	1200	1206	1188	1544	832	1188	1193.45	4.32	-13020	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1730	-18.15	10.89	12	0.04	-66.00	110.00	2755	20230615	-56.52	1083	20240416	10.62	1797	-33.33	20240123	1083	10.62	20240416	2755	-56.52	20230615	1083	10.62	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
15	20240530	111240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1195	7	2	0.59	38234461	32064	11.44	1200	1206	1188	1544	832	1188	1192.44	4.32	-7723	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1725	-18.11	10.86	12	0.02	-66.00	110.00	2755	20230615	-56.62	1083	20240416	10.34	1797	-33.50	20240123	1083	10.34	20240416	2755	-56.62	20230615	1083	10.34	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
16	20240530	101242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1193	5	2	0.42	28311785	23745	8.47	1200	1206	1188	1544	832	1188	1192.33	4.32	-9394	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1722	-18.08	10.85	12	0.02	-66.00	110.00	2755	20230615	-56.70	1083	20240416	10.16	1797	-33.61	20240123	1083	10.16	20240416	2755	-56.70	20230615	1083	10.16	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
17	20240530	091242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1206	18	2	1.52	7189763	6030	2.15	1200	1206	1190	1544	832	1188	1192.33	4.32	-2567	1257	1222	1186	1151	1115	1204	1133	144	356	100	800	1	1	144375839	1741	-18.27	10.96	12	0.00	-66.00	110.00	2755	20230615	-56.23	1083	20240416	11.36	1797	-32.89	20240123	1083	11.36	20240416	2755	-56.23	20230615	1083	11.36	20240416	0.64	N	365590	100	144 억	6242152	N	N	N	N
18	20240529	161228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1188	-6	5	-0.50	335283531	280145	116.69	1192	1221	1150	1552	836	1194	1196.82	4.30	35171	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1715	-18.00	10.80	12	0.19	-66.00	110.00	2755	20230615	-56.88	1083	20240416	9.70	1797	-33.89	20240123	1083	9.70	20240416	2755	-56.88	20230615	1083	9.70	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
19	20240529	151230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1190	-4	5	-0.34	324824730	271349	113.02	1192	1221	1150	1552	836	1194	1197.07	4.30	36086	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1718	-18.03	10.82	12	0.19	-66.00	110.00	2755	20230615	-56.81	1083	20240416	9.88	1797	-33.78	20240123	1083	9.88	20240416	2755	-56.81	20230615	1083	9.88	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
20	20240529	141230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1197	3	2	0.25	310497597	259386	108.04	1192	1221	1150	1552	836	1194	1197.05	4.30	36175	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1728	-18.14	10.88	12	0.18	-66.00	110.00	2755	20230615	-56.55	1083	20240416	10.53	1797	-33.39	20240123	1083	10.53	20240416	2755	-56.55	20230615	1083	10.53	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
21	20240529	131233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1192	-2	5	-0.17	295038607	246414	102.64	1192	1221	1150	1552	836	1194	1197.33	4.30	35183	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1721	-18.06	10.84	12	0.17	-66.00	110.00	2755	20230615	-56.73	1083	20240416	10.06	1797	-33.67	20240123	1083	10.06	20240416	2755	-56.73	20230615	1083	10.06	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
22	20240529	121232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1201	7	2	0.59	278030396	232108	96.68	1192	1221	1150	1552	836	1194	1197.85	4.30	34672	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1734	-18.20	10.92	12	0.16	-66.00	110.00	2755	20230615	-56.41	1083	20240416	10.90	1797	-33.17	20240123	1083	10.90	20240416	2755	-56.41	20230615	1083	10.90	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
23	20240529	111232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1199	5	2	0.42	263302334	219865	91.58	1192	1221	1150	1552	836	1194	1197.56	4.30	37813	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1731	-18.17	10.90	12	0.15	-66.00	110.00	2755	20230615	-56.48	1083	20240416	10.71	1797	-33.28	20240123	1083	10.71	20240416	2755	-56.48	20230615	1083	10.71	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
24	20240529	101224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1215	21	2	1.76	243696555	203580	84.79	1192	1221	1150	1552	836	1194	1197.06	4.30	37545	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1754	-18.41	11.05	12	0.14	-66.00	110.00	2755	20230615	-55.90	1083	20240416	12.19	1797	-32.39	20240123	1083	12.19	20240416	2755	-55.90	20230615	1083	12.19	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
25	20240529	091226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1193	-1	5	-0.08	67246483	57173	23.81	1192	1216	1150	1552	836	1194	1176.19	4.30	8671	1239	1216	1200	1177	1161	1228	1189	144	358	100	810	1	1	144375839	1722	-18.08	10.85	12	0.04	-66.00	110.00	2755	20230615	-56.70	1083	20240416	10.16	1797	-33.61	20240123	1083	10.16	20240416	2755	-56.70	20230615	1083	10.16	20240416	0.64	N	365590	100	144 억	6214154	N	N	N	N
26	20240528	161221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1194	0	3	0.00	286993588	239980	67.45	1186	1223	1184	1552	836	1194	1195.91	4.30	6009	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1724	-18.09	10.85	12	0.17	-66.00	110.00	2755	20230615	-56.66	1083	20240416	10.25	1797	-33.56	20240123	1083	10.25	20240416	2755	-56.66	20230615	1083	10.25	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
27	20240528	151223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1200	6	2	0.50	286004356	239152	67.22	1186	1223	1184	1552	836	1194	1195.91	4.30	6009	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1733	-18.18	10.91	12	0.17	-66.00	110.00	2755	20230615	-56.44	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2755	-56.44	20230615	1083	10.80	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
28	20240528	141227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1200	6	2	0.50	245850321	205605	57.79	1186	1223	1184	1552	836	1194	1195.74	4.30	9178	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1733	-18.18	10.91	12	0.14	-66.00	110.00	2755	20230615	-56.44	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2755	-56.44	20230615	1083	10.80	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
29	20240528	131221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1202	8	2	0.67	220188916	184224	51.78	1186	1223	1184	1552	836	1194	1195.22	4.30	9259	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1735	-18.21	10.93	12	0.13	-66.00	110.00	2755	20230615	-56.37	1083	20240416	10.99	1797	-33.11	20240123	1083	10.99	20240416	2755	-56.37	20230615	1083	10.99	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
30	20240528	121222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1194	0	3	0.00	114113657	95527	26.85	1186	1223	1184	1552	836	1194	1194.57	4.30	8264	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1724	-18.09	10.85	12	0.07	-66.00	110.00	2755	20230615	-56.66	1083	20240416	10.25	1797	-33.56	20240123	1083	10.25	20240416	2755	-56.66	20230615	1083	10.25	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
31	20240528	111207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1210	16	2	1.34	98317730	82389	23.16	1186	1223	1184	1552	836	1194	1193.34	4.30	8723	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1747	-18.33	11.00	12	0.06	-66.00	110.00	2755	20230615	-56.08	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
32	20240528	101222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1199	5	2	0.42	42490985	35547	9.99	1186	1223	1185	1552	836	1194	1195.35	4.30	3863	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1731	-18.17	10.90	12	0.02	-66.00	110.00	2755	20230615	-56.48	1083	20240416	10.71	1797	-33.28	20240123	1083	10.71	20240416	2755	-56.48	20230615	1083	10.71	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
33	20240528	091225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1214	20	2	1.68	7962170	6591	1.85	1186	1223	1186	1552	836	1194	1208.04	4.30	939	1276	1234	1207	1165	1138	1221	1152	144	358	100	810	1	1	144375839	1753	-18.39	11.04	12	0.00	-66.00	110.00	2755	20230615	-55.93	1083	20240416	12.10	1797	-32.44	20240123	1083	12.10	20240416	2755	-55.93	20230615	1083	12.10	20240416	0.66	N	365590	100	144 억	6209645	N	N	N	N
34	20240527	161207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1194	-16	5	-1.32	423485602	354425	203.56	1210	1249	1180	1573	847	1210	1194.85	4.29	12845	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1724	-18.09	10.85	12	0.25	-66.00	110.00	2755	20230615	-56.66	1083	20240416	10.25	1797	-33.56	20240123	1083	10.25	20240416	2755	-56.66	20230615	1083	10.25	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
35	20240527	151224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1202	-8	5	-0.66	419166505	350820	201.49	1210	1249	1180	1573	847	1210	1194.82	4.29	13411	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1735	-18.21	10.93	12	0.24	-66.00	110.00	2755	20230615	-56.37	1083	20240416	10.99	1797	-33.11	20240123	1083	10.99	20240416	2755	-56.37	20230615	1083	10.99	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
36	20240527	141221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1188	-22	5	-1.82	319849469	267494	153.63	1210	1249	1180	1573	847	1210	1195.73	4.29	5166	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1715	-18.00	10.80	12	0.19	-66.00	110.00	2755	20230615	-56.88	1083	20240416	9.70	1797	-33.89	20240123	1083	9.70	20240416	2755	-56.88	20230615	1083	9.70	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
37	20240527	131220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1188	-22	5	-1.82	300333785	251097	144.22	1210	1249	1180	1573	847	1210	1196.09	4.29	6958	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1715	-18.00	10.80	12	0.17	-66.00	110.00	2755	20230615	-56.88	1083	20240416	9.70	1797	-33.89	20240123	1083	9.70	20240416	2755	-56.88	20230615	1083	9.70	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
38	20240527	121221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1191	-19	5	-1.57	287737086	240489	138.12	1210	1249	1180	1573	847	1210	1196.47	4.29	9759	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1720	-18.05	10.83	12	0.17	-66.00	110.00	2755	20230615	-56.77	1083	20240416	9.97	1797	-33.72	20240123	1083	9.97	20240416	2755	-56.77	20230615	1083	9.97	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
39	20240527	111220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1204	-6	5	-0.50	184697390	153536	88.18	1210	1249	1194	1573	847	1210	1202.96	4.29	-4885	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1738	-18.24	10.95	12	0.11	-66.00	110.00	2755	20230615	-56.30	1083	20240416	11.17	1797	-33.00	20240123	1083	11.17	20240416	2755	-56.30	20230615	1083	11.17	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
40	20240527	101218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1216	6	2	0.50	52716607	43525	25.00	1210	1249	1206	1573	847	1210	1211.18	4.29	-4268	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1756	-18.42	11.05	12	0.03	-66.00	110.00	2755	20230615	-55.86	1083	20240416	12.28	1797	-32.33	20240123	1083	12.28	20240416	2755	-55.86	20230615	1083	12.28	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
41	20240527	091220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1211	1	2	0.08	5589330	4608	2.65	1210	1249	1210	1573	847	1210	1212.96	4.29	-544	1275	1242	1226	1193	1177	1234	1185	144	363	100	820	1	1	144375839	1748	-18.35	11.01	12	0.00	-66.00	110.00	2755	20230615	-56.04	1083	20240416	11.82	1797	-32.61	20240123	1083	11.82	20240416	2755	-56.04	20230615	1083	11.82	20240416	0.68	N	365590	100	144 억	6199058	N	N	N	N
42	20240524	161110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1210	-30	5	-2.42	210880016	171700	72.51	1230	1259	1210	1612	868	1240	1228.19	4.31	-17249	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1747	-18.33	11.00	12	0.12	-66.00	110.00	2755	20230615	-56.08	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
43	20240524	151112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1217	-23	5	-1.85	193108558	157091	66.34	1230	1259	1210	1612	868	1240	1229.28	4.31	-14145	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1757	-18.44	11.06	12	0.11	-66.00	110.00	2755	20230615	-55.83	1083	20240416	12.37	1797	-32.28	20240123	1083	12.37	20240416	2755	-55.83	20230615	1083	12.37	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
44	20240524	141118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1221	-19	5	-1.53	141070379	114249	48.25	1230	1259	1217	1612	868	1240	1234.76	4.31	-11449	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1763	-18.50	11.10	12	0.08	-66.00	110.00	2755	20230615	-55.68	1083	20240416	12.74	1797	-32.05	20240123	1083	12.74	20240416	2755	-55.68	20230615	1083	12.74	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
45	20240524	131113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1221	-19	5	-1.53	127309207	102979	43.49	1230	1259	1218	1612	868	1240	1236.26	4.31	-6245	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1763	-18.50	11.10	12	0.07	-66.00	110.00	2755	20230615	-55.68	1083	20240416	12.74	1797	-32.05	20240123	1083	12.74	20240416	2755	-55.68	20230615	1083	12.74	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
46	20240524	121115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1232	-8	5	-0.65	90923811	73234	30.93	1230	1259	1223	1612	868	1240	1241.55	4.31	-4858	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1779	-18.67	11.20	12	0.05	-66.00	110.00	2755	20230615	-55.28	1083	20240416	13.76	1797	-31.44	20240123	1083	13.76	20240416	2755	-55.28	20230615	1083	13.76	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
47	20240524	111114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1233	-7	5	-0.56	68858252	55229	23.32	1230	1259	1225	1612	868	1240	1246.78	4.31	2597	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1780	-18.68	11.21	12	0.04	-66.00	110.00	2755	20230615	-55.25	1083	20240416	13.85	1797	-31.39	20240123	1083	13.85	20240416	2755	-55.25	20230615	1083	13.85	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
48	20240524	101120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1256	16	2	1.29	56120685	44957	18.98	1230	1259	1225	1612	868	1240	1248.32	4.31	6588	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1813	-19.03	11.42	12	0.03	-66.00	110.00	2755	20230615	-54.41	1083	20240416	15.97	1797	-30.11	20240123	1083	15.97	20240416	2755	-54.41	20230615	1083	15.97	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
49	20240524	091114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1249	9	2	0.73	4727132	3838	1.62	1230	1250	1225	1612	868	1240	1231.67	4.31	-55	1298	1269	1231	1202	1164	1283	1216	144	372	100	840	1	1	144375839	1803	-18.92	11.35	12	0.00	-66.00	110.00	2755	20230615	-54.66	1083	20240416	15.33	1797	-30.50	20240123	1083	15.33	20240416	2755	-54.66	20230615	1083	15.33	20240416	0.68	N	365590	100	144 억	6217211	N	N	N	N
50	20240523	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1240	20	2	1.64	288401457	235319	155.75	1212	1260	1193	1586	854	1220	1225.58	4.29	19994	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1790	-18.79	11.27	12	0.16	-66.00	110.00	2755	20230615	-54.99	1083	20240416	14.50	1797	-31.00	20240123	1083	14.50	20240416	2755	-54.99	20230615	1083	14.50	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
51	20240523	151114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1239	19	2	1.56	282361740	230446	152.53	1212	1260	1193	1586	854	1220	1225.28	4.29	23642	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1789	-18.77	11.26	12	0.16	-66.00	110.00	2755	20230615	-55.03	1083	20240416	14.40	1797	-31.05	20240123	1083	14.40	20240416	2755	-55.03	20230615	1083	14.40	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
52	20240523	141117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1240	20	2	1.64	273906458	223606	148.00	1212	1260	1193	1586	854	1220	1224.95	4.29	24228	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1790	-18.79	11.27	12	0.15	-66.00	110.00	2755	20230615	-54.99	1083	20240416	14.50	1797	-31.00	20240123	1083	14.50	20240416	2755	-54.99	20230615	1083	14.50	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
53	20240523	131116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	17	2	1.39	248183073	202706	134.17	1212	1260	1193	1586	854	1220	1224.35	4.29	21540	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1786	-18.74	11.25	12	0.14	-66.00	110.00	2755	20230615	-55.10	1083	20240416	14.22	1797	-31.16	20240123	1083	14.22	20240416	2755	-55.10	20230615	1083	14.22	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
54	20240523	121111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1239	19	2	1.56	209699628	171635	113.60	1212	1260	1193	1586	854	1220	1221.78	4.29	21647	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1789	-18.77	11.26	12	0.12	-66.00	110.00	2755	20230615	-55.03	1083	20240416	14.40	1797	-31.05	20240123	1083	14.40	20240416	2755	-55.03	20230615	1083	14.40	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
55	20240523	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1235	15	2	1.23	194210892	159082	105.29	1212	1260	1193	1586	854	1220	1220.82	4.29	23263	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1783	-18.71	11.23	12	0.11	-66.00	110.00	2755	20230615	-55.17	1083	20240416	14.04	1797	-31.27	20240123	1083	14.04	20240416	2755	-55.17	20230615	1083	14.04	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
56	20240523	101112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1239	19	2	1.56	158244067	129804	85.91	1212	1260	1193	1586	854	1220	1219.10	4.29	24028	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1789	-18.77	11.26	12	0.09	-66.00	110.00	2755	20230615	-55.03	1083	20240416	14.40	1797	-31.05	20240123	1083	14.40	20240416	2755	-55.03	20230615	1083	14.40	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
57	20240523	091117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1207	-13	5	-1.07	29083252	24190	16.01	1212	1215	1193	1586	854	1220	1202.28	4.29	1582	1284	1252	1236	1204	1188	1244	1196	144	366	100	820	1	1	144375839	1743	-18.29	10.97	12	0.02	-66.00	110.00	2755	20230615	-56.19	1083	20240416	11.45	1797	-32.83	20240123	1083	11.45	20240416	2755	-56.19	20230615	1083	11.45	20240416	0.69	N	365590	100	144 억	6197313	N	N	N	N
58	20240522	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1220	-27	5	-2.17	183058420	149209	106.02	1268	1268	1220	1621	873	1247	1226.86	4.30	-17649	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1761	-18.48	11.09	12	0.10	-66.00	110.00	2755	20230615	-55.72	1083	20240416	12.65	1797	-32.11	20240123	1083	12.65	20240416	2755	-55.72	20230615	1083	12.65	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
59	20240522	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1221	-26	5	-2.09	173060691	141019	100.20	1268	1268	1220	1621	873	1247	1227.22	4.30	-15632	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1763	-18.50	11.10	12	0.10	-66.00	110.00	2755	20230615	-55.68	1083	20240416	12.74	1797	-32.05	20240123	1083	12.74	20240416	2755	-55.68	20230615	1083	12.74	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
60	20240522	141110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	-19	5	-1.52	122687926	99808	70.92	1268	1268	1223	1621	873	1247	1229.24	4.30	-5736	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1773	-18.61	11.16	12	0.07	-66.00	110.00	2755	20230615	-55.43	1083	20240416	13.39	1797	-31.66	20240123	1083	13.39	20240416	2755	-55.43	20230615	1083	13.39	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
61	20240522	131106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	-17	5	-1.36	89789165	72926	51.82	1268	1268	1223	1621	873	1247	1231.24	4.30	340	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1776	-18.64	11.18	12	0.05	-66.00	110.00	2755	20230615	-55.35	1083	20240416	13.57	1797	-31.55	20240123	1083	13.57	20240416	2755	-55.35	20230615	1083	13.57	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
62	20240522	121213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	-17	5	-1.36	75741270	61467	43.68	1268	1268	1223	1621	873	1247	1232.23	4.30	575	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1776	-18.64	11.18	12	0.04	-66.00	110.00	2755	20230615	-55.35	1083	20240416	13.57	1797	-31.55	20240123	1083	13.57	20240416	2755	-55.35	20230615	1083	13.57	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
63	20240522	111116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-10	5	-0.80	73372139	59543	42.31	1268	1268	1223	1621	873	1247	1232.25	4.30	1144	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1786	-18.74	11.25	12	0.04	-66.00	110.00	2755	20230615	-55.10	1083	20240416	14.22	1797	-31.16	20240123	1083	14.22	20240416	2755	-55.10	20230615	1083	14.22	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
64	20240522	101108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1233	-14	5	-1.12	46642530	37779	26.84	1268	1268	1227	1621	873	1247	1234.62	4.30	3285	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1780	-18.68	11.21	12	0.03	-66.00	110.00	2755	20230615	-55.25	1083	20240416	13.85	1797	-31.39	20240123	1083	13.85	20240416	2755	-55.25	20230615	1083	13.85	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
65	20240522	091110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1242	-5	5	-0.40	8175010	6571	4.67	1268	1268	1229	1621	873	1247	1244.10	4.30	-646	1301	1273	1242	1214	1183	1288	1229	144	374	100	840	1	1	144375839	1793	-18.82	11.29	12	0.00	-66.00	110.00	2755	20230615	-54.92	1083	20240416	14.68	1797	-30.88	20240123	1083	14.68	20240416	2755	-54.92	20230615	1083	14.68	20240416	0.69	N	365590	100	144 억	6214907	N	N	N	N
66	20240521	161053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1247	7	2	0.56	173711685	140732	84.07	1240	1270	1211	1612	868	1240	1234.34	4.30	11542	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1800	-18.89	11.34	12	0.10	-66.00	110.00	2755	20230615	-54.74	1083	20240416	15.14	1797	-30.61	20240123	1083	15.14	20240416	2755	-54.74	20230615	1083	15.14	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
67	20240521	151104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1248	8	2	0.65	166697134	135105	80.71	1240	1270	1211	1612	868	1240	1233.83	4.30	12646	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1802	-18.91	11.35	12	0.09	-66.00	110.00	2755	20230615	-54.70	1083	20240416	15.24	1797	-30.55	20240123	1083	15.24	20240416	2755	-54.70	20230615	1083	15.24	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
68	20240521	141105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1240	0	3	0.00	149568708	121337	72.49	1240	1270	1211	1612	868	1240	1232.67	4.30	16375	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1790	-18.79	11.27	12	0.08	-66.00	110.00	2755	20230615	-54.99	1083	20240416	14.50	1797	-31.00	20240123	1083	14.50	20240416	2755	-54.99	20230615	1083	14.50	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
69	20240521	131103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	-10	5	-0.81	137800000	111798	66.79	1240	1270	1211	1612	868	1240	1232.58	4.30	11582	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1776	-18.64	11.18	12	0.08	-66.00	110.00	2755	20230615	-55.35	1083	20240416	13.57	1797	-31.55	20240123	1083	13.57	20240416	2755	-55.35	20230615	1083	13.57	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
70	20240521	121101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	-12	5	-0.97	67742210	55068	32.90	1240	1243	1211	1612	868	1240	1230.16	4.30	288	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1773	-18.61	11.16	12	0.04	-66.00	110.00	2755	20230615	-55.43	1083	20240416	13.39	1797	-31.66	20240123	1083	13.39	20240416	2755	-55.43	20230615	1083	13.39	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
71	20240521	111100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	-10	5	-0.81	42550076	34499	20.61	1240	1243	1211	1612	868	1240	1233.37	4.30	1878	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1776	-18.64	11.18	12	0.02	-66.00	110.00	2755	20230615	-55.35	1083	20240416	13.57	1797	-31.55	20240123	1083	13.57	20240416	2755	-55.35	20230615	1083	13.57	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
72	20240521	101101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1240	0	3	0.00	31721320	25698	15.35	1240	1243	1211	1612	868	1240	1234.39	4.30	-1106	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1790	-18.79	11.27	12	0.02	-66.00	110.00	2755	20230615	-54.99	1083	20240416	14.50	1797	-31.00	20240123	1083	14.50	20240416	2755	-54.99	20230615	1083	14.50	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
73	20240521	091057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1240	0	3	0.00	9381121	7655	4.57	1240	1240	1211	1612	868	1240	1225.49	4.30	423	1276	1257	1244	1225	1212	1251	1219	144	372	100	840	1	1	144375839	1790	-18.79	11.27	12	0.01	-66.00	110.00	2755	20230615	-54.99	1083	20240416	14.50	1797	-31.00	20240123	1083	14.50	20240416	2755	-54.99	20230615	1083	14.50	20240416	0.70	N	365590	100	144 억	6203420	N	N	N	N
74	20240517	161105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	-41	5	-3.17	369120389	292999	148.73	1294	1294	1213	1682	906	1294	1259.80	4.29	55274	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1798	-18.98	11.39	12	0.20	-66.00	110.00	2755	20230615	-54.52	1083	20240416	15.70	1797	-30.27	20240123	1083	15.70	20240416	2755	-54.52	20230615	1083	15.70	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
75	20240517	151108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	-35	5	-2.70	362857494	288009	146.20	1294	1294	1213	1682	906	1294	1259.88	4.29	57132	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1807	-19.08	11.45	12	0.20	-66.00	110.00	2755	20230615	-54.30	1083	20240416	16.25	1797	-29.94	20240123	1083	16.25	20240416	2755	-54.30	20230615	1083	16.25	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
76	20240517	141058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	-48	5	-3.71	350807224	278403	141.32	1294	1294	1213	1682	906	1294	1260.07	4.29	58175	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1788	-18.88	11.33	12	0.19	-66.00	110.00	2755	20230615	-54.77	1083	20240416	15.05	1797	-30.66	20240123	1083	15.05	20240416	2755	-54.77	20230615	1083	15.05	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
77	20240517	131050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	-44	5	-3.40	308652370	244649	124.19	1294	1294	1213	1682	906	1294	1261.61	4.29	46871	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1794	-18.94	11.36	12	0.17	-66.00	110.00	2755	20230615	-54.63	1083	20240416	15.42	1797	-30.44	20240123	1083	15.42	20240416	2755	-54.63	20230615	1083	15.42	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
78	20240517	121050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1255	-39	5	-3.01	243477377	192557	97.75	1294	1294	1213	1682	906	1294	1264.44	4.29	30035	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1801	-19.02	11.41	12	0.13	-66.00	110.00	2755	20230615	-54.45	1083	20240416	15.88	1797	-30.16	20240123	1083	15.88	20240416	2755	-54.45	20230615	1083	15.88	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
79	20240517	111050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1272	-22	5	-1.70	162762651	128333	65.14	1294	1294	1213	1682	906	1294	1268.28	4.29	24665	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1826	-19.27	11.56	12	0.09	-66.00	110.00	2755	20230615	-53.83	1083	20240416	17.45	1797	-29.22	20240123	1083	17.45	20240416	2755	-53.83	20230615	1083	17.45	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
80	20240517	101044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1272	-22	5	-1.70	116762360	92175	46.79	1294	1294	1213	1682	906	1294	1266.75	4.29	18384	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1826	-19.27	11.56	12	0.06	-66.00	110.00	2755	20230615	-53.83	1083	20240416	17.45	1797	-29.22	20240123	1083	17.45	20240416	2755	-53.83	20230615	1083	17.45	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
81	20240517	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	-24	5	-1.85	41909377	33181	16.84	1294	1294	1213	1682	906	1294	1263.05	4.29	3918	1354	1324	1309	1279	1264	1316	1271	144	388	100	870	1	1	143523916	1823	-19.24	11.55	12	0.02	-66.00	110.00	2755	20230615	-53.90	1083	20240416	17.27	1797	-29.33	20240123	1083	17.27	20240416	2755	-53.90	20230615	1083	17.27	20240416	0.69	N	365590	100	143 억	6160239	N	N	N	N
82	20240516	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1294	-13	5	-0.99	255840240	196498	216.35	1339	1339	1294	1699	915	1307	1302.00	4.32	-39373	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1857	-19.61	11.76	12	0.14	-66.00	110.00	2755	20230615	-53.03	1083	20240416	19.48	1797	-27.99	20240123	1083	19.48	20240416	2755	-53.03	20230615	1083	19.48	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
83	20240516	151040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1299	-8	5	-0.61	229418268	176104	193.89	1339	1339	1297	1699	915	1307	1302.74	4.32	-38092	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1864	-19.68	11.81	12	0.12	-66.00	110.00	2755	20230615	-52.85	1083	20240416	19.94	1797	-27.71	20240123	1083	19.94	20240416	2755	-52.85	20230615	1083	19.94	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
84	20240516	141047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1298	-9	5	-0.69	202134647	155089	170.75	1339	1339	1297	1699	915	1307	1303.35	4.32	-27739	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1863	-19.67	11.80	12	0.11	-66.00	110.00	2755	20230615	-52.89	1083	20240416	19.85	1797	-27.77	20240123	1083	19.85	20240416	2755	-52.89	20230615	1083	19.85	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
85	20240516	131041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	-5	5	-0.38	176234725	135133	148.78	1339	1339	1298	1699	915	1307	1304.16	4.32	-20157	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1869	-19.73	11.84	12	0.09	-66.00	110.00	2755	20230615	-52.74	1083	20240416	20.22	1797	-27.55	20240123	1083	20.22	20240416	2755	-52.74	20230615	1083	20.22	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
86	20240516	121038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	-7	5	-0.54	142842549	109446	120.50	1339	1339	1298	1699	915	1307	1305.14	4.32	-17784	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1866	-19.70	11.82	12	0.08	-66.00	110.00	2755	20230615	-52.81	1083	20240416	20.04	1797	-27.66	20240123	1083	20.04	20240416	2755	-52.81	20230615	1083	20.04	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
87	20240516	111037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1307	0	3	0.00	115985663	88851	97.83	1339	1339	1298	1699	915	1307	1305.40	4.32	-12322	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1876	-19.80	11.88	12	0.06	-66.00	110.00	2755	20230615	-52.56	1083	20240416	20.68	1797	-27.27	20240123	1083	20.68	20240416	2755	-52.56	20230615	1083	20.68	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
88	20240516	101041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1305	-2	5	-0.15	46926512	35910	39.54	1339	1339	1298	1699	915	1307	1306.78	4.32	-13656	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1873	-19.77	11.86	12	0.03	-66.00	110.00	2755	20230615	-52.63	1083	20240416	20.50	1797	-27.38	20240123	1083	20.50	20240416	2755	-52.63	20230615	1083	20.50	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
89	20240516	091041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1310	3	2	0.23	10719622	8077	8.89	1339	1339	1307	1699	915	1307	1327.18	4.32	-1025	1336	1321	1305	1290	1274	1329	1298	144	392	100	880	1	1	143523916	1880	-19.85	11.91	12	0.01	-66.00	110.00	2755	20230615	-52.45	1083	20240416	20.96	1797	-27.10	20240123	1083	20.96	20240416	2755	-52.45	20230615	1083	20.96	20240416	0.70	N	365590	100	143 억	6199612	N	N	N	N
90	20240514	161053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1307	9	2	0.69	118098312	90546	44.65	1298	1320	1289	1687	909	1298	1304.29	4.32	-4947	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1876	-19.80	11.88	12	0.06	-66.00	110.00	2755	20230615	-52.56	1083	20240416	20.68	1797	-27.27	20240123	1083	20.68	20240416	2755	-52.56	20230615	1083	20.68	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
91	20240514	151055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1301	3	2	0.23	106749694	81832	40.36	1298	1320	1289	1687	909	1298	1304.50	4.32	-4735	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1867	-19.71	11.83	12	0.06	-66.00	110.00	2755	20230615	-52.78	1083	20240416	20.13	1797	-27.60	20240123	1083	20.13	20240416	2755	-52.78	20230615	1083	20.13	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
92	20240514	141055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1308	10	2	0.77	99548625	76299	37.63	1298	1320	1289	1687	909	1298	1304.72	4.32	-4594	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1877	-19.82	11.89	12	0.05	-66.00	110.00	2755	20230615	-52.52	1083	20240416	20.78	1797	-27.21	20240123	1083	20.78	20240416	2755	-52.52	20230615	1083	20.78	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
93	20240514	131056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	11	2	0.85	91200785	69892	34.47	1298	1320	1289	1687	909	1298	1304.88	4.32	-4684	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1879	-19.83	11.90	12	0.05	-66.00	110.00	2755	20230615	-52.49	1083	20240416	20.87	1797	-27.16	20240123	1083	20.87	20240416	2755	-52.49	20230615	1083	20.87	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
94	20240514	121051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1306	8	2	0.62	76397386	58541	28.87	1298	1320	1289	1687	909	1298	1305.02	4.32	-3419	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1874	-19.79	11.87	12	0.04	-66.00	110.00	2755	20230615	-52.60	1083	20240416	20.59	1797	-27.32	20240123	1083	20.59	20240416	2755	-52.60	20230615	1083	20.59	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
95	20240514	111053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1305	7	2	0.54	50822716	38927	19.20	1298	1320	1289	1687	909	1298	1305.59	4.32	-2853	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1873	-19.77	11.86	12	0.03	-66.00	110.00	2755	20230615	-52.63	1083	20240416	20.50	1797	-27.38	20240123	1083	20.50	20240416	2755	-52.63	20230615	1083	20.50	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
96	20240514	101051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	14	2	1.08	27317941	20868	10.29	1298	1320	1289	1687	909	1298	1309.08	4.32	-3641	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1883	-19.88	11.93	12	0.01	-66.00	110.00	2755	20230615	-52.38	1083	20240416	21.14	1797	-26.99	20240123	1083	21.14	20240416	2755	-52.38	20230615	1083	21.14	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
97	20240514	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	18	2	1.39	6155372	4758	2.35	1298	1320	1289	1687	909	1298	1293.69	4.32	790	1332	1314	1301	1283	1270	1308	1277	144	389	100	880	1	1	143523916	1889	-19.94	11.96	12	0.00	-66.00	110.00	2755	20230615	-52.23	1083	20240416	21.51	1797	-26.77	20240123	1083	21.51	20240416	2755	-52.23	20230615	1083	21.51	20240416	0.70	N	365590	100	143 억	6204559	N	N	N	N
98	20240513	161050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1298	-15	5	-1.14	260969104	200623	122.55	1299	1319	1288	1706	920	1313	1300.78	4.33	20504	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1863	-19.67	11.80	12	0.14	-66.00	110.00	2755	20230615	-52.89	1083	20240416	19.85	1797	-27.77	20240123	1083	19.85	20240416	2755	-52.89	20230615	1083	19.85	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
99	20240513	151053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	-4	5	-0.30	227853341	175178	107.01	1299	1319	1288	1706	920	1313	1300.68	4.33	18843	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1879	-19.83	11.90	12	0.12	-66.00	110.00	2755	20230615	-52.49	1083	20240416	20.87	1797	-27.16	20240123	1083	20.87	20240416	2755	-52.49	20230615	1083	20.87	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
100	20240513	141053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	-11	5	-0.84	206949673	159181	97.24	1299	1319	1288	1706	920	1313	1300.07	4.33	13305	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1869	-19.73	11.84	12	0.11	-66.00	110.00	2755	20230615	-52.74	1083	20240416	20.22	1797	-27.55	20240123	1083	20.22	20240416	2755	-52.74	20230615	1083	20.22	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
101	20240513	131047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	-4	5	-0.30	196333932	151037	92.26	1299	1319	1288	1706	920	1313	1299.88	4.33	17471	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1879	-19.83	11.90	12	0.11	-66.00	110.00	2755	20230615	-52.49	1083	20240416	20.87	1797	-27.16	20240123	1083	20.87	20240416	2755	-52.49	20230615	1083	20.87	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
102	20240513	121050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1310	-3	5	-0.23	181546284	139735	85.36	1299	1319	1288	1706	920	1313	1299.19	4.33	13028	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1880	-19.85	11.91	12	0.10	-66.00	110.00	2755	20230615	-52.45	1083	20240416	20.96	1797	-27.10	20240123	1083	20.96	20240416	2755	-52.45	20230615	1083	20.96	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
103	20240513	111050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1313	0	3	0.00	154874415	119394	72.93	1299	1319	1288	1706	920	1313	1297.14	4.33	4280	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1884	-19.89	11.94	12	0.08	-66.00	110.00	2755	20230615	-52.34	1083	20240416	21.24	1797	-26.93	20240123	1083	21.24	20240416	2755	-52.34	20230615	1083	21.24	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
104	20240513	101049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1315	2	2	0.15	84540074	65156	39.80	1299	1315	1291	1706	920	1313	1297.44	4.33	11195	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1887	-19.92	11.95	12	0.05	-66.00	110.00	2755	20230615	-52.27	1083	20240416	21.42	1797	-26.82	20240123	1083	21.42	20240416	2755	-52.27	20230615	1083	21.42	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
105	20240513	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	-4	5	-0.30	9502852	7302	4.46	1299	1311	1299	1706	920	1313	1300.97	4.33	-280	1342	1327	1312	1297	1282	1320	1290	144	393	100	890	1	1	143523916	1879	-19.83	11.90	12	0.01	-66.00	110.00	2755	20230615	-52.49	1083	20240416	20.87	1797	-27.16	20240123	1083	20.87	20240416	2755	-52.49	20230615	1083	20.87	20240416	0.68	N	365590	100	143 억	6210680	N	N	N	N
106	20240510	161019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1313	-13	5	-0.98	213510655	163355	62.58	1327	1327	1297	1723	929	1326	1307.00	4.34	-23244	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1884	-19.89	11.94	12	0.11	-66.00	110.00	2755	20230615	-52.34	1083	20240416	21.24	1797	-26.93	20240123	1083	21.24	20240416	2755	-52.34	20230615	1083	21.24	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
107	20240510	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	-10	5	-0.75	211093098	161513	61.87	1327	1327	1297	1723	929	1326	1306.94	4.34	-22924	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1889	-19.94	11.96	12	0.11	-66.00	110.00	2755	20230615	-52.23	1083	20240416	21.51	1797	-26.77	20240123	1083	21.51	20240416	2755	-52.23	20230615	1083	21.51	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
108	20240510	141031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1313	-13	5	-0.98	180360968	138085	52.90	1327	1327	1297	1723	929	1326	1306.12	4.34	-16659	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1884	-19.89	11.94	12	0.10	-66.00	110.00	2755	20230615	-52.34	1083	20240416	21.24	1797	-26.93	20240123	1083	21.24	20240416	2755	-52.34	20230615	1083	21.24	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
109	20240510	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1305	-21	5	-1.58	167477640	128228	49.12	1327	1327	1297	1723	929	1326	1306.05	4.34	-16324	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1873	-19.77	11.86	12	0.09	-66.00	110.00	2755	20230615	-52.63	1083	20240416	20.50	1797	-27.38	20240123	1083	20.50	20240416	2755	-52.63	20230615	1083	20.50	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
110	20240510	121017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1306	-20	5	-1.51	155212497	118800	45.51	1327	1327	1297	1723	929	1326	1306.46	4.34	-15442	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1874	-19.79	11.87	12	0.08	-66.00	110.00	2755	20230615	-52.60	1083	20240416	20.59	1797	-27.32	20240123	1083	20.59	20240416	2755	-52.60	20230615	1083	20.59	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
111	20240510	111022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	-7	5	-0.53	139404422	106703	40.87	1327	1327	1297	1723	929	1326	1306.42	4.34	-11754	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1893	-19.98	11.99	12	0.07	-66.00	110.00	2755	20230615	-52.12	1083	20240416	21.79	1797	-26.60	20240123	1083	21.79	20240416	2755	-52.12	20230615	1083	21.79	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
112	20240510	101020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1303	-23	5	-1.73	106785302	81654	31.28	1327	1327	1298	1723	929	1326	1307.72	4.34	-12960	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1870	-19.74	11.85	12	0.06	-66.00	110.00	2755	20230615	-52.70	1083	20240416	20.31	1797	-27.49	20240123	1083	20.31	20240416	2755	-52.70	20230615	1083	20.31	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
113	20240510	091024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	1	2	0.08	9820071	7437	2.85	1327	1327	1317	1723	929	1326	1320.23	4.34	-924	1390	1357	1336	1303	1282	1347	1293	144	397	100	900	1	1	143523916	1905	-20.11	12.06	12	0.01	-66.00	110.00	2755	20230615	-51.83	1083	20240416	22.53	1797	-26.15	20240123	1083	22.53	20240416	2755	-51.83	20230615	1083	22.53	20240416	0.69	N	365590	100	143 억	6232850	N	N	N	N
114	20240509	161043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	-40	5	-2.93	346226945	259534	48.76	1369	1369	1315	1775	957	1366	1334.06	4.36	-34253	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1903	-20.09	12.05	12	0.18	-66.00	110.00	2755	20230615	-51.87	1083	20240416	22.44	1797	-26.21	20240123	1083	22.44	20240416	2755	-51.87	20230615	1083	22.44	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
115	20240509	151039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	-40	5	-2.93	334031203	250337	47.04	1369	1369	1315	1775	957	1366	1334.33	4.36	-31903	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1903	-20.09	12.05	12	0.17	-66.00	110.00	2755	20230615	-51.87	1083	20240416	22.44	1797	-26.21	20240123	1083	22.44	20240416	2755	-51.87	20230615	1083	22.44	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
116	20240509	140922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	-40	5	-2.93	260283724	194625	36.57	1369	1369	1315	1775	957	1366	1337.36	4.36	-21110	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1903	-20.09	12.05	12	0.14	-66.00	110.00	2755	20230615	-51.87	1083	20240416	22.44	1797	-26.21	20240123	1083	22.44	20240416	2755	-51.87	20230615	1083	22.44	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
117	20240509	131023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	-36	5	-2.64	247992909	185371	34.83	1369	1369	1315	1775	957	1366	1337.82	4.36	-15441	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1909	-20.15	12.09	12	0.13	-66.00	110.00	2755	20230615	-51.72	1083	20240416	22.81	1797	-25.99	20240123	1083	22.81	20240416	2755	-51.72	20230615	1083	22.81	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
118	20240509	121019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	-35	5	-2.56	227412630	169896	31.92	1369	1369	1315	1775	957	1366	1338.54	4.36	-6264	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1910	-20.17	12.10	12	0.12	-66.00	110.00	2755	20230615	-51.69	1083	20240416	22.90	1797	-25.93	20240123	1083	22.90	20240416	2755	-51.69	20230615	1083	22.90	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
119	20240509	111004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1339	-27	5	-1.98	218975258	163566	30.73	1369	1369	1315	1775	957	1366	1338.76	4.36	-6211	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1922	-20.29	12.17	12	0.11	-66.00	110.00	2755	20230615	-51.40	1083	20240416	23.64	1797	-25.49	20240123	1083	23.64	20240416	2755	-51.40	20230615	1083	23.64	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
120	20240509	101008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1338	-28	5	-2.05	141912066	105802	19.88	1369	1369	1315	1775	957	1366	1341.30	4.36	8559	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1920	-20.27	12.16	12	0.07	-66.00	110.00	2755	20230615	-51.43	1083	20240416	23.55	1797	-25.54	20240123	1083	23.55	20240416	2755	-51.43	20230615	1083	23.55	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
121	20240509	091008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1359	-7	5	-0.51	23769423	17478	3.28	1369	1369	1356	1775	957	1366	1359.96	4.36	-3743	1448	1406	1348	1306	1248	1428	1328	144	409	100	920	1	1	143523916	1950	-20.59	12.35	12	0.01	-66.00	110.00	2755	20230615	-50.67	1083	20240416	25.48	1797	-24.37	20240123	1083	25.48	20240416	2755	-50.67	20230615	1083	25.48	20240416	0.68	N	365590	100	143 억	6264389	N	N	N	N
122	20240508	160958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	60	2	4.59	707277588	528248	122.34	1306	1390	1290	1697	915	1306	1338.92	4.31	86734	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1961	-20.70	12.42	12	0.37	-66.00	110.00	2755	20230615	-50.42	1083	20240416	26.13	1797	-23.98	20240123	1083	26.13	20240416	2755	-50.42	20230615	1083	26.13	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
123	20240508	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	60	2	4.59	616581485	461810	106.95	1306	1390	1290	1697	915	1306	1335.16	4.31	83408	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1961	-20.70	12.42	12	0.32	-66.00	110.00	2755	20230615	-50.42	1083	20240416	26.13	1797	-23.98	20240123	1083	26.13	20240416	2755	-50.42	20230615	1083	26.13	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
124	20240508	140956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1337	31	2	2.37	335633171	254849	59.02	1306	1353	1290	1697	915	1306	1317.00	4.31	48447	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1919	-20.26	12.15	12	0.18	-66.00	110.00	2755	20230615	-51.47	1083	20240416	23.45	1797	-25.60	20240123	1083	23.45	20240416	2755	-51.47	20230615	1083	23.45	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
125	20240508	130954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	-6	5	-0.46	147772870	113689	26.33	1306	1320	1290	1697	915	1306	1299.78	4.31	17683	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1866	-19.70	11.82	12	0.08	-66.00	110.00	2755	20230615	-52.81	1083	20240416	20.04	1797	-27.66	20240123	1083	20.04	20240416	2755	-52.81	20230615	1083	20.04	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
126	20240508	120953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1305	-1	5	-0.08	129299099	99461	23.03	1306	1320	1290	1697	915	1306	1299.98	4.31	17445	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1873	-19.77	11.86	12	0.07	-66.00	110.00	2755	20230615	-52.63	1083	20240416	20.50	1797	-27.38	20240123	1083	20.50	20240416	2755	-52.63	20230615	1083	20.50	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
127	20240508	111033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1307	1	2	0.08	106802917	82203	19.04	1306	1320	1290	1697	915	1306	1299.23	4.31	17179	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1876	-19.80	11.88	12	0.06	-66.00	110.00	2755	20230615	-52.56	1083	20240416	20.68	1797	-27.27	20240123	1083	20.68	20240416	2755	-52.56	20230615	1083	20.68	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
128	20240508	101006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1310	4	2	0.31	67078850	51600	11.95	1306	1320	1290	1697	915	1306	1299.94	4.31	782	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1880	-19.85	11.91	12	0.04	-66.00	110.00	2755	20230615	-52.45	1083	20240416	20.96	1797	-27.10	20240123	1083	20.96	20240416	2755	-52.45	20230615	1083	20.96	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
129	20240508	091009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	-4	5	-0.31	15882397	12245	2.84	1306	1320	1290	1697	915	1306	1296.83	4.31	4014	1376	1341	1310	1275	1244	1358	1292	144	391	100	880	1	1	143523916	1869	-19.73	11.84	12	0.01	-66.00	110.00	2755	20230615	-52.74	1083	20240416	20.22	1797	-27.55	20240123	1083	20.22	20240416	2755	-52.74	20230615	1083	20.22	20240416	0.68	N	365590	100	143 억	6182482	N	N	N	N
130	20240503	161027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	2	2	0.16	179423456	141636	44.57	1268	1280	1259	1648	888	1268	1266.79	4.31	2211	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1823	-19.24	11.55	12	0.10	-66.00	110.00	2755	20230615	-53.90	1083	20240416	17.27	1797	-29.33	20240123	1083	17.27	20240416	2755	-53.90	20230615	1083	17.27	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
131	20240503	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	-1	5	-0.08	167185158	131981	41.53	1268	1280	1259	1648	888	1268	1266.74	4.31	2010	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1818	-19.20	11.52	12	0.09	-66.00	110.00	2755	20230615	-54.01	1083	20240416	16.99	1797	-29.49	20240123	1083	16.99	20240416	2755	-54.01	20230615	1083	16.99	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
132	20240503	141029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	-1	5	-0.08	117826179	92963	29.25	1268	1280	1259	1648	888	1268	1267.45	4.31	-1672	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1818	-19.20	11.52	12	0.06	-66.00	110.00	2755	20230615	-54.01	1083	20240416	16.99	1797	-29.49	20240123	1083	16.99	20240416	2755	-54.01	20230615	1083	16.99	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
133	20240503	131028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1269	1	2	0.08	111991775	88351	27.80	1268	1280	1259	1648	888	1268	1267.58	4.31	-1672	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1821	-19.23	11.54	12	0.06	-66.00	110.00	2755	20230615	-53.94	1083	20240416	17.17	1797	-29.38	20240123	1083	17.17	20240416	2755	-53.94	20230615	1083	17.17	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
134	20240503	121025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1269	1	2	0.08	99889622	78799	24.80	1268	1280	1259	1648	888	1268	1267.65	4.31	-1707	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1821	-19.23	11.54	12	0.05	-66.00	110.00	2755	20230615	-53.94	1083	20240416	17.17	1797	-29.38	20240123	1083	17.17	20240416	2755	-53.94	20230615	1083	17.17	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
135	20240503	111025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	-1	5	-0.08	89432420	70557	22.20	1268	1280	1259	1648	888	1268	1267.52	4.31	-1219	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1818	-19.20	11.52	12	0.05	-66.00	110.00	2755	20230615	-54.01	1083	20240416	16.99	1797	-29.49	20240123	1083	16.99	20240416	2755	-54.01	20230615	1083	16.99	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
136	20240503	101020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	2	2	0.16	45938789	36115	11.36	1268	1280	1266	1648	888	1268	1272.01	4.31	-3502	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1823	-19.24	11.55	12	0.03	-66.00	110.00	2755	20230615	-53.90	1083	20240416	17.27	1797	-29.33	20240123	1083	17.27	20240416	2755	-53.90	20230615	1083	17.27	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
137	20240503	091017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1277	9	2	0.71	17959456	14088	4.43	1268	1280	1266	1648	888	1268	1274.81	4.31	-2289	1313	1290	1275	1252	1237	1283	1245	144	380	100	860	1	1	143523916	1833	-19.35	11.61	12	0.01	-66.00	110.00	2755	20230615	-53.65	1083	20240416	17.91	1797	-28.94	20240123	1083	17.91	20240416	2755	-53.65	20230615	1083	17.91	20240416	0.70	N	365590	100	143 억	6189376	N	N	N	N
138	20240502	161009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1268	-37	5	-2.84	402636673	316609	112.95	1295	1298	1260	1696	914	1305	1271.72	4.29	32842	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1820	-19.21	11.53	12	0.22	-66.00	110.00	2755	20230615	-53.97	1083	20240416	17.08	1797	-29.44	20240123	1083	17.08	20240416	2755	-53.97	20230615	1083	17.08	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N
139	20240502	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1266	-39	5	-2.99	384609944	302380	107.87	1295	1298	1260	1696	914	1305	1271.94	4.29	35088	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1817	-19.18	11.51	12	0.21	-66.00	110.00	2755	20230615	-54.05	1083	20240416	16.90	1797	-29.55	20240123	1083	16.90	20240416	2755	-54.05	20230615	1083	16.90	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N
140	20240502	141011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1262	-43	5	-3.30	338147959	265582	94.75	1295	1298	1262	1696	914	1305	1273.23	4.29	41150	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1811	-19.12	11.47	12	0.19	-66.00	110.00	2755	20230615	-54.19	1083	20240416	16.53	1797	-29.77	20240123	1083	16.53	20240416	2755	-54.19	20230615	1083	16.53	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N
141	20240502	131007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1273	-32	5	-2.45	290481160	227925	81.31	1295	1298	1265	1696	914	1305	1274.46	4.29	38441	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1827	-19.29	11.57	12	0.16	-66.00	110.00	2755	20230615	-53.79	1083	20240416	17.54	1797	-29.16	20240123	1083	17.54	20240416	2755	-53.79	20230615	1083	17.54	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N
142	20240502	121006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	-35	5	-2.68	256147141	200830	71.65	1295	1298	1265	1696	914	1305	1275.44	4.29	37314	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1823	-19.24	11.55	12	0.14	-66.00	110.00	2755	20230615	-53.90	1083	20240416	17.27	1797	-29.33	20240123	1083	17.27	20240416	2755	-53.90	20230615	1083	17.27	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N
143	20240502	111005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	-35	5	-2.68	196472570	153795	54.87	1295	1298	1266	1696	914	1305	1277.50	4.29	17223	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1823	-19.24	11.55	12	0.11	-66.00	110.00	2755	20230615	-53.90	1083	20240416	17.27	1797	-29.33	20240123	1083	17.27	20240416	2755	-53.90	20230615	1083	17.27	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N
144	20240502	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1285	-20	5	-1.53	124539672	97326	34.72	1295	1298	1266	1696	914	1305	1279.61	4.29	11320	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1844	-19.47	11.68	12	0.07	-66.00	110.00	2755	20230615	-53.36	1083	20240416	18.65	1797	-28.49	20240123	1083	18.65	20240416	2755	-53.36	20230615	1083	18.65	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N
145	20240502	091001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1282	-23	5	-1.76	35242925	27516	9.82	1295	1298	1275	1696	914	1305	1280.82	4.29	2309	1336	1320	1307	1291	1278	1314	1285	144	391	100	880	1	1	143523916	1840	-19.42	11.65	12	0.02	-66.00	110.00	2755	20230615	-53.47	1083	20240416	18.37	1797	-28.66	20240123	1083	18.37	20240416	2755	-53.47	20230615	1083	18.37	20240416	0.70	N	365590	100	143 억	6156534	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History