KissMeData/089030/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43300,2900,2,7.18,110777610050,2607208,450.02,40550,43700,37500,52500,28300,40400,42488.46,11.90,0,402898,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,16174,-173.90,7.00,12,6.98,-249.00,6189.00,45200,20240528,-4.20,6470,20231004,569.24,45200,-4.20,20240528,11050,291.86,20240103,45200,-4.20,20240528,6470,569.24,20231004,2.07,N,089030,500,189 억,,4443982,N,N,286,N,00,N
20240531,150725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42750,2350,2,5.82,67593139200,1608923,277.71,40550,43700,37500,52500,28300,40400,42012.07,11.90,0,142397,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,15969,-171.69,6.91,12,4.31,-249.00,6189.00,45200,20240528,-5.42,6470,20231004,560.74,45200,-5.42,20240528,11050,286.88,20240103,45200,-5.42,20240528,6470,560.74,20231004,2.07,N,089030,500,189 억,,4443982,N,N,142,N,00,N
20240531,140725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42800,2400,2,5.94,56845261000,1357915,234.39,40550,43700,37500,52500,28300,40400,41862.87,11.90,0,114107,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,15987,-171.89,6.92,12,3.64,-249.00,6189.00,45200,20240528,-5.31,6470,20231004,561.51,45200,-5.31,20240528,11050,287.33,20240103,45200,-5.31,20240528,6470,561.51,20231004,2.07,N,089030,500,189 억,,4443982,N,N,142,N,00,N
20240531,130730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42150,1750,2,4.33,43576427550,1050351,181.30,40550,43000,37500,52500,28300,40400,41488.17,11.90,0,51550,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,15745,-169.28,6.81,12,2.81,-249.00,6189.00,45200,20240528,-6.75,6470,20231004,551.47,45200,-6.75,20240528,11050,281.45,20240103,45200,-6.75,20240528,6470,551.47,20231004,2.07,N,089030,500,189 억,,4443982,N,N,142,N,00,N
20240531,120733,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42450,2050,2,5.07,37735770300,911731,157.37,40550,43000,37500,52500,28300,40400,41389.86,11.90,0,20551,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,15857,-170.48,6.86,12,2.44,-249.00,6189.00,45200,20240528,-6.08,6470,20231004,556.11,45200,-6.08,20240528,11050,284.16,20240103,45200,-6.08,20240528,6470,556.11,20231004,2.07,N,089030,500,189 억,,4443982,N,N,142,N,00,N
20240531,110729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42250,1850,2,4.58,31978823800,776484,134.03,40550,43000,37500,52500,28300,40400,41184.80,11.90,0,12984,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,15782,-169.68,6.83,12,2.08,-249.00,6189.00,45200,20240528,-6.53,6470,20231004,553.01,45200,-6.53,20240528,11050,282.35,20240103,45200,-6.53,20240528,6470,553.01,20231004,2.07,N,089030,500,189 억,,4443982,N,N,142,N,00,N
20240531,100731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41800,1400,2,3.47,16031693450,399973,69.04,40550,41900,37500,52500,28300,40400,40081.42,11.90,0,-6191,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,15614,-167.87,6.75,12,1.07,-249.00,6189.00,45200,20240528,-7.52,6470,20231004,546.06,45200,-7.52,20240528,11050,278.28,20240103,45200,-7.52,20240528,6470,546.06,20231004,2.07,N,089030,500,189 억,,4443982,N,N,142,N,00,N
20240531,090728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39950,-450,5,-1.11,4460169600,112248,19.37,40550,41000,37500,52500,28300,40400,39731.06,11.90,0,18834,42500,41450,40700,39650,38900,41075,39275,190,12100,500,30700,50,1,37353645,14923,-160.44,6.46,12,0.30,-249.00,6189.00,45200,20240528,-11.62,6470,20231004,517.47,45200,-11.62,20240528,11050,261.54,20240103,45200,-11.62,20240528,6470,517.47,20231004,2.07,N,089030,500,189 억,,4443982,N,N,142,N,00,N
20240530,160725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40400,-1350,5,-3.23,23423252850,576146,67.83,41050,41750,39950,54200,29250,41750,40653.01,11.62,0,110511,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15091,-162.25,6.53,12,1.54,-249.00,6189.00,45200,20240528,-10.62,6470,20231004,524.42,45200,-10.62,20240528,11050,265.61,20240103,45200,-10.62,20240528,6470,524.42,20231004,1.97,N,089030,500,189 억,,4339421,N,N,142,N,00,N
20240530,150726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40700,-1050,5,-2.51,22016395850,541493,63.75,41050,41750,39950,54200,29250,41750,40656.25,11.62,0,113872,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15203,-163.45,6.58,12,1.45,-249.00,6189.00,45200,20240528,-9.96,6470,20231004,529.06,45200,-9.96,20240528,11050,268.33,20240103,45200,-9.96,20240528,6470,529.06,20231004,1.97,N,089030,500,189 억,,4339421,N,N,527,N,00,N
20240530,140725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40550,-1200,5,-2.87,18637058200,458220,53.95,41050,41750,39950,54200,29250,41750,40669.88,11.62,0,91438,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15147,-162.85,6.55,12,1.23,-249.00,6189.00,45200,20240528,-10.29,6470,20231004,526.74,45200,-10.29,20240528,11050,266.97,20240103,45200,-10.29,20240528,6470,526.74,20231004,1.97,N,089030,500,189 억,,4339421,N,N,527,N,00,N
20240530,130727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40850,-900,5,-2.16,16520462400,405944,47.79,41050,41750,39950,54200,29250,41750,40693.26,11.62,0,77484,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15259,-164.06,6.60,12,1.09,-249.00,6189.00,45200,20240528,-9.62,6470,20231004,531.38,45200,-9.62,20240528,11050,269.68,20240103,45200,-9.62,20240528,6470,531.38,20231004,1.97,N,089030,500,189 억,,4339421,N,N,527,N,00,N
20240530,120725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40250,-1500,5,-3.59,15262107850,374879,44.14,41050,41750,39950,54200,29250,41750,40708.73,11.62,0,66218,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15035,-161.65,6.50,12,1.00,-249.00,6189.00,45200,20240528,-10.95,6470,20231004,522.10,45200,-10.95,20240528,11050,264.25,20240103,45200,-10.95,20240528,6470,522.10,20231004,1.97,N,089030,500,189 억,,4339421,N,N,527,N,00,N
20240530,110726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40600,-1150,5,-2.75,13358993350,327635,38.57,41050,41750,39950,54200,29250,41750,40770.40,11.62,0,52591,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15166,-163.05,6.56,12,0.88,-249.00,6189.00,45200,20240528,-10.18,6470,20231004,527.51,45200,-10.18,20240528,11050,267.42,20240103,45200,-10.18,20240528,6470,527.51,20231004,1.97,N,089030,500,189 억,,4339421,N,N,527,N,00,N
20240530,100727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40250,-1500,5,-3.59,10172871650,249253,29.35,41050,41750,39950,54200,29250,41750,40808.87,11.62,0,38849,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15035,-161.65,6.50,12,0.67,-249.00,6189.00,45200,20240528,-10.95,6470,20231004,522.10,45200,-10.95,20240528,11050,264.25,20240103,45200,-10.95,20240528,6470,522.10,20231004,1.97,N,089030,500,189 억,,4339421,N,N,527,N,00,N
20240530,090726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41550,-200,5,-0.48,1731832650,41992,4.94,41050,41750,40700,54200,29250,41750,41226.91,11.62,0,10776,46050,43900,42700,40550,39350,43300,39950,190,12450,500,31730,50,1,37353645,15520,-166.87,6.71,12,0.11,-249.00,6189.00,45200,20240528,-8.08,6470,20231004,542.19,45200,-8.08,20240528,11050,276.02,20240103,45200,-8.08,20240528,6470,542.19,20231004,1.97,N,089030,500,189 억,,4339421,N,N,527,N,00,N
20240529,160719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41750,-1750,5,-4.02,36106741100,844778,44.07,43850,44850,41500,56500,30450,43500,42743.25,11.71,0,21469,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,15595,-167.67,6.75,12,2.26,-249.00,6189.00,45200,20240528,-7.63,6470,20231004,545.29,45200,-7.63,20240528,11050,277.83,20240103,45200,-7.63,20240528,6470,545.29,20231004,1.97,N,089030,500,189 억,,4373624,N,N,527,N,00,N
20240529,150718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42100,-1400,5,-3.22,34651067100,810043,42.26,43850,44850,41500,56500,30450,43500,42776.82,11.71,0,28330,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,15726,-169.08,6.80,12,2.17,-249.00,6189.00,45200,20240528,-6.86,6470,20231004,550.70,45200,-6.86,20240528,11050,281.00,20240103,45200,-6.86,20240528,6470,550.70,20231004,1.97,N,089030,500,189 억,,4373624,N,N,7363,N,00,N
20240529,140719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42400,-1100,5,-2.53,31620713200,738030,38.50,43850,44850,41500,56500,30450,43500,42844.75,11.71,0,27300,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,15838,-170.28,6.85,12,1.98,-249.00,6189.00,45200,20240528,-6.19,6470,20231004,555.33,45200,-6.19,20240528,11050,283.71,20240103,45200,-6.19,20240528,6470,555.33,20231004,1.97,N,089030,500,189 억,,4373624,N,N,7363,N,00,N
20240529,130721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42050,-1450,5,-3.33,27405725750,637318,33.25,43850,44850,41900,56500,30450,43500,43001.65,11.71,0,17530,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,15707,-168.88,6.79,12,1.71,-249.00,6189.00,45200,20240528,-6.97,6470,20231004,549.92,45200,-6.97,20240528,11050,280.54,20240103,45200,-6.97,20240528,6470,549.92,20231004,1.97,N,089030,500,189 억,,4373624,N,N,7363,N,00,N
20240529,120724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41900,-1600,5,-3.68,25172808350,584189,30.48,43850,44850,41900,56500,30450,43500,43090.18,11.71,0,9095,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,15651,-168.27,6.77,12,1.56,-249.00,6189.00,45200,20240528,-7.30,6470,20231004,547.60,45200,-7.30,20240528,11050,279.19,20240103,45200,-7.30,20240528,6470,547.60,20231004,1.97,N,089030,500,189 억,,4373624,N,N,7363,N,00,N
20240529,110721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42000,-1500,5,-3.45,22410188800,518564,27.05,43850,44850,41900,56500,30450,43500,43215.86,11.71,0,6179,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,15689,-168.67,6.79,12,1.39,-249.00,6189.00,45200,20240528,-7.08,6470,20231004,549.15,45200,-7.08,20240528,11050,280.09,20240103,45200,-7.08,20240528,6470,549.15,20231004,1.97,N,089030,500,189 억,,4373624,N,N,7363,N,00,N
20240529,100719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42550,-950,5,-2.18,16135174450,370396,19.32,43850,44850,42450,56500,30450,43500,43561.96,11.71,0,-297,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,15894,-170.88,6.88,12,0.99,-249.00,6189.00,45200,20240528,-5.86,6470,20231004,557.65,45200,-5.86,20240528,11050,285.07,20240103,45200,-5.86,20240528,6470,557.65,20231004,1.97,N,089030,500,189 억,,4373624,N,N,7363,N,00,N
20240529,090716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44050,550,2,1.26,3439868750,78487,4.09,43850,44250,43350,56500,30450,43500,43827.24,11.71,0,-7986,47733,45616,43083,40966,38433,46675,42025,190,13000,500,33060,50,1,37353645,16454,-176.91,7.12,12,0.21,-249.00,6189.00,45200,20240528,-2.54,6470,20231004,580.83,45200,-2.54,20240528,11050,298.64,20240103,45200,-2.54,20240528,6470,580.83,20231004,1.97,N,089030,500,189 억,,4373624,N,N,7363,N,00,N
20240528,160715,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,43500,2600,2,6.36,82731337500,1909631,172.41,40900,45200,40550,53100,28650,40900,43323.99,11.21,0,-44494,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,16249,-174.70,7.03,12,5.11,-249.00,6189.00,45200,20240528,-3.76,6470,20231004,572.33,45200,-3.76,20240528,11050,293.67,20240103,45200,-3.76,20240528,6470,572.33,20231004,2.06,N,089030,500,189 억,,4186497,N,N,7363,N,00,N
20240528,150718,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,43550,2650,2,6.48,80096280350,1848869,166.93,40900,45200,40550,53100,28650,40900,43322.72,11.21,0,-42256,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,16268,-174.90,7.04,12,4.95,-249.00,6189.00,45200,20240528,-3.65,6470,20231004,573.11,45200,-3.65,20240528,11050,294.12,20240103,45200,-3.65,20240528,6470,573.11,20231004,2.06,N,089030,500,189 억,,4186497,N,N,1990,N,00,N
20240528,140719,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,42750,1850,2,4.52,72605867000,1675038,151.23,40900,45200,40550,53100,28650,40900,43346.86,11.21,0,-47690,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,15969,-171.69,6.91,12,4.48,-249.00,6189.00,45200,20240528,-5.42,6470,20231004,560.74,45200,-5.42,20240528,11050,286.88,20240103,45200,-5.42,20240528,6470,560.74,20231004,2.06,N,089030,500,189 억,,4186497,N,N,1990,N,00,N
20240528,130715,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,42900,2000,2,4.89,68847916350,1587333,143.31,40900,45200,40550,53100,28650,40900,43374.46,11.21,0,-49139,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,16025,-172.29,6.93,12,4.25,-249.00,6189.00,45200,20240528,-5.09,6470,20231004,563.06,45200,-5.09,20240528,11050,288.24,20240103,45200,-5.09,20240528,6470,563.06,20231004,2.06,N,089030,500,189 억,,4186497,N,N,1990,N,00,N
20240528,120716,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,43300,2400,2,5.87,63949339600,1473043,132.99,40900,45200,40550,53100,28650,40900,43414.32,11.21,0,-46620,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,16174,-173.90,7.00,12,3.94,-249.00,6189.00,45200,20240528,-4.20,6470,20231004,569.24,45200,-4.20,20240528,11050,291.86,20240103,45200,-4.20,20240528,6470,569.24,20231004,2.06,N,089030,500,189 억,,4186497,N,N,1990,N,00,N
20240528,110700,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,43150,2250,2,5.50,58722270400,1352380,122.10,40900,45200,40550,53100,28650,40900,43422.78,11.21,0,-32819,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,16118,-173.29,6.97,12,3.62,-249.00,6189.00,45200,20240528,-4.54,6470,20231004,566.92,45200,-4.54,20240528,11050,290.50,20240103,45200,-4.54,20240528,6470,566.92,20231004,2.06,N,089030,500,189 억,,4186497,N,N,1990,N,00,N
20240528,100716,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,44050,3150,2,7.70,35221193650,822322,74.24,40900,44350,40550,53100,28650,40900,42833.09,11.21,0,-7943,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,16454,-176.91,7.12,12,2.20,-249.00,6189.00,44350,20240528,-0.68,6470,20231004,580.83,44350,-0.68,20240528,11050,298.64,20240103,44350,-0.68,20240528,6470,580.83,20231004,2.06,N,089030,500,189 억,,4186497,N,N,1990,N,00,N
20240528,090718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40850,-50,5,-0.12,3263407650,79497,7.18,40900,41350,40550,53100,28650,40900,41052.09,11.21,0,-5654,42466,41682,40116,39332,37766,42075,39725,190,12200,500,31080,50,1,37353645,15259,-164.06,6.60,12,0.21,-249.00,6189.00,42650,20240521,-4.22,6470,20231004,531.38,42650,-4.22,20240521,11050,269.68,20240103,42650,-4.22,20240521,6470,531.38,20231004,2.06,N,089030,500,189 억,,4186497,N,N,1990,N,00,N
20240527,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40900,1950,2,5.01,43540234150,1099858,104.96,38950,40900,38550,50600,27300,38950,39578.76,10.40,0,116468,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,15278,-164.26,6.61,12,2.94,-249.00,6189.00,42650,20240521,-4.10,6470,20231004,532.15,42650,-4.10,20240521,11050,270.14,20240103,42650,-4.10,20240521,6470,532.15,20231004,2.10,N,089030,500,189 억,,3884557,N,N,1990,N,00,N
20240527,150718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40000,1050,2,2.70,37934930850,961820,91.79,38950,40600,38550,50600,27300,38950,39440.79,10.40,0,119091,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,14941,-160.64,6.46,12,2.57,-249.00,6189.00,42650,20240521,-6.21,6470,20231004,518.24,42650,-6.21,20240521,11050,261.99,20240103,42650,-6.21,20240521,6470,518.24,20231004,2.10,N,089030,500,189 억,,3884557,N,N,107,N,00,N
20240527,140715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39300,350,2,0.90,30782496550,781536,74.58,38950,40600,38550,50600,27300,38950,39387.19,10.40,0,93786,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,14680,-157.83,6.35,12,2.09,-249.00,6189.00,42650,20240521,-7.85,6470,20231004,507.42,42650,-7.85,20240521,11050,255.66,20240103,42650,-7.85,20240521,6470,507.42,20231004,2.10,N,089030,500,189 억,,3884557,N,N,107,N,00,N
20240527,130714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39400,450,2,1.16,26644708450,676110,64.52,38950,40600,38550,50600,27300,38950,39408.85,10.40,0,76459,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,14717,-158.23,6.37,12,1.81,-249.00,6189.00,42650,20240521,-7.62,6470,20231004,508.96,42650,-7.62,20240521,11050,256.56,20240103,42650,-7.62,20240521,6470,508.96,20231004,2.10,N,089030,500,189 억,,3884557,N,N,107,N,00,N
20240527,120715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38650,-300,5,-0.77,23752324200,602537,57.50,38950,40600,38550,50600,27300,38950,39420.54,10.40,0,58866,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,14437,-155.22,6.24,12,1.61,-249.00,6189.00,42650,20240521,-9.38,6470,20231004,497.37,42650,-9.38,20240521,11050,249.77,20240103,42650,-9.38,20240521,6470,497.37,20231004,2.10,N,089030,500,189 억,,3884557,N,N,107,N,00,N
20240527,110715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39350,400,2,1.03,20346191000,515007,49.15,38950,40600,38550,50600,27300,38950,39506.66,10.40,0,39446,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,14699,-158.03,6.36,12,1.38,-249.00,6189.00,42650,20240521,-7.74,6470,20231004,508.19,42650,-7.74,20240521,11050,256.11,20240103,42650,-7.74,20240521,6470,508.19,20231004,2.10,N,089030,500,189 억,,3884557,N,N,107,N,00,N
20240527,100713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39100,150,2,0.39,16519955300,417821,39.87,38950,40600,38550,50600,27300,38950,39538.39,10.40,0,15423,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,14605,-157.03,6.32,12,1.12,-249.00,6189.00,42650,20240521,-8.32,6470,20231004,504.33,42650,-8.32,20240521,11050,253.85,20240103,42650,-8.32,20240521,6470,504.33,20231004,2.10,N,089030,500,189 억,,3884557,N,N,107,N,00,N
20240527,090714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40100,1150,2,2.95,3375578400,84914,8.10,38950,40350,38950,50600,27300,38950,39753.14,10.40,0,26002,41550,40250,39150,37850,36750,39700,37300,190,11650,500,29600,50,1,37353645,14979,-161.04,6.48,12,0.23,-249.00,6189.00,42650,20240521,-5.98,6470,20231004,519.78,42650,-5.98,20240521,11050,262.90,20240103,42650,-5.98,20240521,6470,519.78,20231004,2.10,N,089030,500,189 억,,3884557,N,N,107,N,00,N
20240524,160638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38950,-750,5,-1.89,40536211450,1044513,74.90,39400,40450,38050,51600,27800,39700,38808.02,9.63,0,71605,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14549,-156.43,6.29,12,2.80,-249.00,6189.00,42650,20240521,-8.68,6470,20231004,502.01,42650,-8.68,20240521,11050,252.49,20240103,42650,-8.68,20240521,6470,502.01,20231004,2.05,N,089030,500,189 억,,3598462,N,N,107,N,00,N
20240524,150637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38450,-1250,5,-3.15,38361580450,988302,70.87,39400,40450,38050,51600,27800,39700,38815.09,9.63,0,60587,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14362,-154.42,6.21,12,2.65,-249.00,6189.00,42650,20240521,-9.85,6470,20231004,494.28,42650,-9.85,20240521,11050,247.96,20240103,42650,-9.85,20240521,6470,494.28,20231004,2.05,N,089030,500,189 억,,3598462,N,N,20619,N,00,N
20240524,140641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38500,-1200,5,-3.02,34210353400,880683,63.15,39400,40450,38050,51600,27800,39700,38844.65,9.63,0,53279,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14381,-154.62,6.22,12,2.36,-249.00,6189.00,42650,20240521,-9.73,6470,20231004,495.05,42650,-9.73,20240521,11050,248.42,20240103,42650,-9.73,20240521,6470,495.05,20231004,2.05,N,089030,500,189 억,,3598462,N,N,20619,N,00,N
20240524,130638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38200,-1500,5,-3.78,30051734500,771902,55.35,39400,40450,38100,51600,27800,39700,38931.45,9.63,0,41217,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14269,-153.41,6.17,12,2.07,-249.00,6189.00,42650,20240521,-10.43,6470,20231004,490.42,42650,-10.43,20240521,11050,245.70,20240103,42650,-10.43,20240521,6470,490.42,20231004,2.05,N,089030,500,189 억,,3598462,N,N,20619,N,00,N
20240524,120639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38850,-850,5,-2.14,26168368750,670835,48.10,39400,40450,38100,51600,27800,39700,39008.02,9.63,0,11684,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14512,-156.02,6.28,12,1.80,-249.00,6189.00,42650,20240521,-8.91,6470,20231004,500.46,42650,-8.91,20240521,11050,251.58,20240103,42650,-8.91,20240521,6470,500.46,20231004,2.05,N,089030,500,189 억,,3598462,N,N,20619,N,00,N
20240524,110637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38300,-1400,5,-3.53,23621140500,604936,43.38,39400,40450,38100,51600,27800,39700,39046.67,9.63,0,7075,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14306,-153.82,6.19,12,1.62,-249.00,6189.00,42650,20240521,-10.20,6470,20231004,491.96,42650,-10.20,20240521,11050,246.61,20240103,42650,-10.20,20240521,6470,491.96,20231004,2.05,N,089030,500,189 억,,3598462,N,N,20619,N,00,N
20240524,100642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39450,-250,5,-0.63,12875389350,326491,23.41,39400,40450,38500,51600,27800,39700,39435.16,9.63,0,22827,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14736,-158.43,6.37,12,0.87,-249.00,6189.00,42650,20240521,-7.50,6470,20231004,509.74,42650,-7.50,20240521,11050,257.01,20240103,42650,-7.50,20240521,6470,509.74,20231004,2.05,N,089030,500,189 억,,3598462,N,N,20619,N,00,N
20240524,090638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39500,-200,5,-0.50,3133150850,79395,5.69,39400,40200,39050,51600,27800,39700,39460.97,9.63,0,12962,42933,41316,40183,38566,37433,40750,38000,190,11900,500,30170,50,1,37353645,14755,-158.63,6.38,12,0.21,-249.00,6189.00,42650,20240521,-7.39,6470,20231004,510.51,42650,-7.39,20240521,11050,257.47,20240103,42650,-7.39,20240521,6470,510.51,20231004,2.05,N,089030,500,189 억,,3598462,N,N,20619,N,00,N
20240523,160636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39700,0,3,0.00,56330962850,1389464,130.00,41200,41800,39050,51600,27800,39700,40542.30,9.25,0,55358,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,14829,-159.44,6.41,12,3.72,-249.00,6189.00,42650,20240521,-6.92,6470,20231004,513.60,42650,-6.92,20240521,11050,259.28,20240103,42650,-6.92,20240521,6470,513.60,20231004,1.98,N,089030,500,189 억,,3454843,N,N,20619,N,00,N
20240523,150641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39550,-150,5,-0.38,53974121950,1330202,124.46,41200,41800,39050,51600,27800,39700,40575.88,9.25,0,67201,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,14773,-158.84,6.39,12,3.56,-249.00,6189.00,42650,20240521,-7.27,6470,20231004,511.28,42650,-7.27,20240521,11050,257.92,20240103,42650,-7.27,20240521,6470,511.28,20231004,1.98,N,089030,500,189 억,,3454843,N,N,1625,N,00,N
20240523,140642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39850,150,2,0.38,48287302600,1186839,111.04,41200,41800,39050,51600,27800,39700,40685.64,9.25,0,61569,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,14885,-160.04,6.44,12,3.18,-249.00,6189.00,42650,20240521,-6.57,6470,20231004,515.92,42650,-6.57,20240521,11050,260.63,20240103,42650,-6.57,20240521,6470,515.92,20231004,1.98,N,089030,500,189 억,,3454843,N,N,1625,N,00,N
20240523,130639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41350,1650,2,4.16,41822500650,1026997,96.09,41200,41800,39050,51600,27800,39700,40723.10,9.25,0,62412,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,15446,-166.06,6.68,12,2.75,-249.00,6189.00,42650,20240521,-3.05,6470,20231004,539.10,42650,-3.05,20240521,11050,274.21,20240103,42650,-3.05,20240521,6470,539.10,20231004,1.98,N,089030,500,189 억,,3454843,N,N,1625,N,00,N
20240523,120636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41250,1550,2,3.90,37440945500,920588,86.13,41200,41800,39050,51600,27800,39700,40670.69,9.25,0,47457,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,15408,-165.66,6.67,12,2.46,-249.00,6189.00,42650,20240521,-3.28,6470,20231004,537.56,42650,-3.28,20240521,11050,273.30,20240103,42650,-3.28,20240521,6470,537.56,20231004,1.98,N,089030,500,189 억,,3454843,N,N,1625,N,00,N
20240523,110635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40350,650,2,1.64,32910910600,809910,75.78,41200,41800,39050,51600,27800,39700,40635.27,9.25,0,32412,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,15072,-162.05,6.52,12,2.17,-249.00,6189.00,42650,20240521,-5.39,6470,20231004,523.65,42650,-5.39,20240521,11050,265.16,20240103,42650,-5.39,20240521,6470,523.65,20231004,1.98,N,089030,500,189 억,,3454843,N,N,1625,N,00,N
20240523,100637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41200,1500,2,3.78,25771621550,633037,59.23,41200,41800,39050,51600,27800,39700,40711.08,9.25,0,55556,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,15390,-165.46,6.66,12,1.69,-249.00,6189.00,42650,20240521,-3.40,6470,20231004,536.79,42650,-3.40,20240521,11050,272.85,20240103,42650,-3.40,20240521,6470,536.79,20231004,1.98,N,089030,500,189 억,,3454843,N,N,1625,N,00,N
20240523,090639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40150,450,2,1.13,3780314250,92993,8.70,41200,41300,40000,51600,27800,39700,40651.61,9.25,0,2642,43100,41400,39950,38250,36800,42250,39100,190,11900,500,30170,50,1,37353645,14997,-161.24,6.49,12,0.25,-249.00,6189.00,42650,20240521,-5.86,6470,20231004,520.56,42650,-5.86,20240521,11050,263.35,20240103,42650,-5.86,20240521,6470,520.56,20231004,1.98,N,089030,500,189 억,,3454843,N,N,1625,N,00,N
20240522,160631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39700,250,2,0.63,42538468850,1060527,73.30,39350,41650,38500,51200,27650,39450,40111.86,9.24,0,-19569,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,14829,-159.44,6.41,12,2.84,-249.00,6189.00,42650,20240521,-6.92,6470,20231004,513.60,42650,-6.92,20240521,11050,259.28,20240103,42650,-6.92,20240521,6470,513.60,20231004,1.87,N,089030,500,189 억,,3450107,N,N,1621,N,00,N
20240522,150635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39200,-250,5,-0.63,40156751950,999844,69.10,39350,41650,38500,51200,27650,39450,40163.56,9.24,0,-19384,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,14643,-157.43,6.33,12,2.68,-249.00,6189.00,42650,20240521,-8.09,6470,20231004,505.87,42650,-8.09,20240521,11050,254.75,20240103,42650,-8.09,20240521,6470,505.87,20231004,1.87,N,089030,500,189 억,,3450107,N,N,7441,N,00,N
20240522,140636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39800,350,2,0.89,33961252650,842359,58.22,39350,41650,38500,51200,27650,39450,40317.62,9.24,0,-18502,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,14867,-159.84,6.43,12,2.26,-249.00,6189.00,42650,20240521,-6.68,6470,20231004,515.15,42650,-6.68,20240521,11050,260.18,20240103,42650,-6.68,20240521,6470,515.15,20231004,1.87,N,089030,500,189 억,,3450107,N,N,7441,N,00,N
20240522,130632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40400,950,2,2.41,30424199750,754054,52.12,39350,41650,38500,51200,27650,39450,40348.41,9.24,0,-17462,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,15091,-162.25,6.53,12,2.02,-249.00,6189.00,42650,20240521,-5.28,6470,20231004,524.42,42650,-5.28,20240521,11050,265.61,20240103,42650,-5.28,20240521,6470,524.42,20231004,1.87,N,089030,500,189 억,,3450107,N,N,7441,N,00,N
20240522,120710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40250,800,2,2.03,27499581650,681740,47.12,39350,41650,38500,51200,27650,39450,40338.34,9.24,0,-3273,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,15035,-161.65,6.50,12,1.83,-249.00,6189.00,42650,20240521,-5.63,6470,20231004,522.10,42650,-5.63,20240521,11050,264.25,20240103,42650,-5.63,20240521,6470,522.10,20231004,1.87,N,089030,500,189 억,,3450107,N,N,7441,N,00,N
20240522,110636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41200,1750,2,4.44,23194978900,575739,39.79,39350,41650,38500,51200,27650,39450,40288.42,9.24,0,-307,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,15390,-165.46,6.66,12,1.54,-249.00,6189.00,42650,20240521,-3.40,6470,20231004,536.79,42650,-3.40,20240521,11050,272.85,20240103,42650,-3.40,20240521,6470,536.79,20231004,1.87,N,089030,500,189 억,,3450107,N,N,7441,N,00,N
20240522,100635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39900,450,2,1.14,9510690600,240829,16.64,39350,40350,38500,51200,27650,39450,39491.60,9.24,0,-2654,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,14904,-160.24,6.45,12,0.64,-249.00,6189.00,42650,20240521,-6.45,6470,20231004,516.69,42650,-6.45,20240521,11050,261.09,20240103,42650,-6.45,20240521,6470,516.69,20231004,1.87,N,089030,500,189 억,,3450107,N,N,7441,N,00,N
20240522,090635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38800,-650,5,-1.65,2142657500,55254,3.82,39350,39400,38500,51200,27650,39450,38768.96,9.24,0,846,44050,41750,40350,38050,36650,41050,37350,190,11750,500,29980,50,1,37353645,14493,-155.82,6.27,12,0.15,-249.00,6189.00,42650,20240521,-9.03,6470,20231004,499.69,42650,-9.03,20240521,11050,251.13,20240103,42650,-9.03,20240521,6470,499.69,20231004,1.87,N,089030,500,189 억,,3450107,N,N,7441,N,00,N
20240521,160628,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39450,-1550,5,-3.78,57936334000,1441706,67.30,40800,42650,38950,53300,28700,41000,40186.74,9.56,0,-226005,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,14736,-158.43,6.37,12,3.86,-249.00,6189.00,42650,20240521,-7.50,6470,20231004,509.74,42650,-7.50,20240521,11050,257.01,20240103,42650,-7.50,20240521,6470,509.74,20231004,1.86,N,089030,500,189 억,,3571435,N,N,7441,N,00,N
20240521,150634,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39650,-1350,5,-3.29,55788024450,1387312,64.76,40800,42650,38950,53300,28700,41000,40212.96,9.56,0,-230342,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,14811,-159.24,6.41,12,3.71,-249.00,6189.00,42650,20240521,-7.03,6470,20231004,512.83,42650,-7.03,20240521,11050,258.82,20240103,42650,-7.03,20240521,6470,512.83,20231004,1.86,N,089030,500,189 억,,3571435,N,N,291,N,00,N
20240521,140631,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39650,-1350,5,-3.29,49043288500,1217826,56.85,40800,42650,38950,53300,28700,41000,40271.10,9.56,0,-191494,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,14811,-159.24,6.41,12,3.26,-249.00,6189.00,42650,20240521,-7.03,6470,20231004,512.83,42650,-7.03,20240521,11050,258.82,20240103,42650,-7.03,20240521,6470,512.83,20231004,1.86,N,089030,500,189 억,,3571435,N,N,291,N,00,N
20240521,130632,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39400,-1600,5,-3.90,45036486400,1116381,52.11,40800,42650,38950,53300,28700,41000,40341.43,9.56,0,-168592,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,14717,-158.23,6.37,12,2.99,-249.00,6189.00,42650,20240521,-7.62,6470,20231004,508.96,42650,-7.62,20240521,11050,256.56,20240103,42650,-7.62,20240521,6470,508.96,20231004,1.86,N,089030,500,189 억,,3571435,N,N,291,N,00,N
20240521,120632,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39250,-1750,5,-4.27,41347805000,1023262,47.77,40800,42650,38950,53300,28700,41000,40407.76,9.56,0,-163009,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,14661,-157.63,6.34,12,2.74,-249.00,6189.00,42650,20240521,-7.97,6470,20231004,506.65,42650,-7.97,20240521,11050,255.20,20240103,42650,-7.97,20240521,6470,506.65,20231004,1.86,N,089030,500,189 억,,3571435,N,N,291,N,00,N
20240521,110633,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39700,-1300,5,-3.17,34527583800,849551,39.66,40800,42650,39400,53300,28700,41000,40642.10,9.56,0,-125041,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,14829,-159.44,6.41,12,2.27,-249.00,6189.00,42650,20240521,-6.92,6470,20231004,513.60,42650,-6.92,20240521,11050,259.28,20240103,42650,-6.92,20240521,6470,513.60,20231004,1.86,N,089030,500,189 억,,3571435,N,N,291,N,00,N
20240521,100632,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39950,-1050,5,-2.56,26964145300,659848,30.80,40800,42650,39650,53300,28700,41000,40864.15,9.56,0,-53287,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,14923,-160.44,6.46,12,1.77,-249.00,6189.00,42650,20240521,-6.33,6470,20231004,517.47,42650,-6.33,20240521,11050,261.54,20240103,42650,-6.33,20240521,6470,517.47,20231004,1.86,N,089030,500,189 억,,3571435,N,N,291,N,00,N
20240521,090628,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,42000,1000,2,2.44,5826739400,141302,6.60,40800,42200,40450,53300,28700,41000,41236.28,9.56,0,5674,45666,43332,39466,37132,33266,44500,38300,190,12300,500,31160,50,1,37353645,15689,-168.67,6.79,12,0.38,-249.00,6189.00,42200,20240521,-0.47,6470,20231004,549.15,42200,-0.47,20240521,11050,280.09,20240103,42200,-0.47,20240521,6470,549.15,20231004,1.86,N,089030,500,189 억,,3571435,N,N,291,N,00,N
20240517,160633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37200,250,2,0.68,30151502750,823432,28.64,36650,37500,35100,48000,25900,36950,36614.27,8.59,0,-73544,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13896,-149.40,6.01,12,2.20,-249.00,6189.00,39100,20240411,-4.86,6470,20231004,474.96,39100,-4.86,20240411,11050,236.65,20240103,39100,-4.86,20240411,6470,474.96,20231004,1.30,N,089030,500,189 억,,3208849,N,N,446,N,00,N
20240517,150635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36900,-50,5,-0.14,27293369650,746462,25.96,36650,37500,35100,48000,25900,36950,36563.45,8.59,0,-46673,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13783,-148.19,5.96,12,2.00,-249.00,6189.00,39100,20240411,-5.63,6470,20231004,470.32,39100,-5.63,20240411,11050,233.94,20240103,39100,-5.63,20240411,6470,470.32,20231004,1.30,N,089030,500,189 억,,3208849,N,N,1739,N,00,N
20240517,140629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36950,0,3,0.00,24146409250,661244,23.00,36650,37500,35100,48000,25900,36950,36516.40,8.59,0,-38025,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13802,-148.39,5.97,12,1.77,-249.00,6189.00,39100,20240411,-5.50,6470,20231004,471.10,39100,-5.50,20240411,11050,234.39,20240103,39100,-5.50,20240411,6470,471.10,20231004,1.30,N,089030,500,189 억,,3208849,N,N,1739,N,00,N
20240517,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36650,-300,5,-0.81,21242343750,582411,20.25,36650,37500,35100,48000,25900,36950,36472.81,8.59,0,-37093,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13690,-147.19,5.92,12,1.56,-249.00,6189.00,39100,20240411,-6.27,6470,20231004,466.46,39100,-6.27,20240411,11050,231.67,20240103,39100,-6.27,20240411,6470,466.46,20231004,1.30,N,089030,500,189 억,,3208849,N,N,1739,N,00,N
20240517,120626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36450,-500,5,-1.35,19630748000,538500,18.73,36650,37500,35100,48000,25900,36950,36454.16,8.59,0,-36210,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13615,-146.39,5.89,12,1.44,-249.00,6189.00,39100,20240411,-6.78,6470,20231004,463.37,39100,-6.78,20240411,11050,229.86,20240103,39100,-6.78,20240411,6470,463.37,20231004,1.30,N,089030,500,189 억,,3208849,N,N,1739,N,00,N
20240517,110626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36200,-750,5,-2.03,17828851100,488891,17.00,36650,37500,35100,48000,25900,36950,36467.58,8.59,0,-37597,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13522,-145.38,5.85,12,1.31,-249.00,6189.00,39100,20240411,-7.42,6470,20231004,459.51,39100,-7.42,20240411,11050,227.60,20240103,39100,-7.42,20240411,6470,459.51,20231004,1.30,N,089030,500,189 억,,3208849,N,N,1739,N,00,N
20240517,100621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36950,0,3,0.00,10951903150,302285,10.51,36650,37150,35100,48000,25900,36950,36229.51,8.59,0,-31468,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13802,-148.39,5.97,12,0.81,-249.00,6189.00,39100,20240411,-5.50,6470,20231004,471.10,39100,-5.50,20240411,11050,234.39,20240103,39100,-5.50,20240411,6470,471.10,20231004,1.30,N,089030,500,189 억,,3208849,N,N,1739,N,00,N
20240517,090626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36600,-350,5,-0.95,1810391800,49300,1.71,36650,37150,36400,48000,25900,36950,36720.23,8.59,0,-7395,41683,39316,36733,34366,31783,40500,35550,190,11050,500,28080,50,1,37353645,13671,-146.99,5.91,12,0.13,-249.00,6189.00,39100,20240411,-6.39,6470,20231004,465.69,39100,-6.39,20240411,11050,231.22,20240103,39100,-6.39,20240411,6470,465.69,20231004,1.30,N,089030,500,189 억,,3208849,N,N,1739,N,00,N
20240516,160621,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,36950,1900,2,5.42,105236207750,2867171,140.32,36700,39100,34150,45550,24550,35050,36703.85,8.12,0,118320,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,13802,-148.39,5.97,12,7.68,-249.00,6189.00,39100,20240411,-5.50,6470,20231004,471.10,39100,0.00,20240411,11050,234.39,20240103,39100,-5.50,20240411,6470,471.10,20231004,1.32,N,089030,500,189 억,,3031693,N,N,1739,N,00,N
20240516,150620,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,37200,2150,2,6.13,102230137850,2786172,136.36,36700,39100,34150,45550,24550,35050,36692.17,8.12,0,114634,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,13896,-149.40,6.01,12,7.46,-249.00,6189.00,39100,20240411,-4.86,6470,20231004,474.96,39100,0.00,20240411,11050,236.65,20240103,39100,-4.86,20240411,6470,474.96,20231004,1.32,N,089030,500,189 억,,3031693,N,N,0,N,00,N
20240516,140624,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,37700,2650,2,7.56,89564967050,2445231,119.67,36700,39100,34150,45550,24550,35050,36628.64,8.12,0,131182,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,14082,-151.41,6.09,12,6.55,-249.00,6189.00,39100,20240411,-3.58,6470,20231004,482.69,39100,0.00,20240411,11050,241.18,20240103,39100,-3.58,20240411,6470,482.69,20231004,1.32,N,089030,500,189 억,,3031693,N,N,0,N,00,N
20240516,130622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36450,1400,2,3.99,57668686700,1600471,78.33,36700,37500,34150,45550,24550,35050,36032.53,8.12,0,59240,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,13615,-146.39,5.89,12,4.28,-249.00,6189.00,39100,20240411,-6.78,6470,20231004,463.37,39100,-6.78,20240411,11050,229.86,20240103,39100,-6.78,20240411,6470,463.37,20231004,1.32,N,089030,500,189 억,,3031693,N,N,0,N,00,N
20240516,120619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36850,1800,2,5.14,54833377550,1522698,74.52,36700,37500,34150,45550,24550,35050,36010.88,8.12,0,67495,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,13765,-147.99,5.95,12,4.08,-249.00,6189.00,39100,20240411,-5.75,6470,20231004,469.55,39100,-5.75,20240411,11050,233.48,20240103,39100,-5.75,20240411,6470,469.55,20231004,1.32,N,089030,500,189 억,,3031693,N,N,0,N,00,N
20240516,110618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37200,2150,2,6.13,49157202200,1367584,66.93,36700,37500,34150,45550,24550,35050,35944.78,8.12,0,46264,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,13896,-149.40,6.01,12,3.66,-249.00,6189.00,39100,20240411,-4.86,6470,20231004,474.96,39100,-4.86,20240411,11050,236.65,20240103,39100,-4.86,20240411,6470,474.96,20231004,1.32,N,089030,500,189 억,,3031693,N,N,0,N,00,N
20240516,100619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34550,-500,5,-1.43,24201076900,684685,33.51,36700,36700,34150,45550,24550,35050,35346.44,8.12,0,14916,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,12906,-138.76,5.58,12,1.83,-249.00,6189.00,39100,20240411,-11.64,6470,20231004,434.00,39100,-11.64,20240411,11050,212.67,20240103,39100,-11.64,20240411,6470,434.00,20231004,1.32,N,089030,500,189 억,,3031693,N,N,0,N,00,N
20240516,090620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36250,1200,2,3.42,6369913500,175378,8.58,36700,36700,35900,45550,24550,35050,36323.47,8.12,0,5768,37150,36100,34350,33300,31550,36625,33825,190,10500,500,26630,50,1,37353645,13541,-145.58,5.86,12,0.47,-249.00,6189.00,39100,20240411,-7.29,6470,20231004,460.28,39100,-7.29,20240411,11050,228.05,20240103,39100,-7.29,20240411,6470,460.28,20231004,1.32,N,089030,500,189 억,,3031693,N,N,0,N,00,N
20240514,160627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,2850,2,8.85,69893916700,2028521,246.90,32750,35400,32600,41850,22550,32200,34453.65,8.21,0,-43486,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,13092,-140.76,5.66,12,5.43,-249.00,6189.00,39100,20240411,-10.36,6470,20231004,441.73,39100,-10.36,20240411,11050,217.19,20240103,39100,-10.36,20240411,6470,441.73,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240514,150630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35000,2800,2,8.70,68070660350,1976399,240.56,32750,35400,32600,41850,22550,32200,34441.76,8.21,0,-36138,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,13074,-140.56,5.66,12,5.29,-249.00,6189.00,39100,20240411,-10.49,6470,20231004,440.96,39100,-10.49,20240411,11050,216.74,20240103,39100,-10.49,20240411,6470,440.96,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240514,140627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34950,2750,2,8.54,61204794350,1781068,216.78,32750,35250,32600,41850,22550,32200,34364.10,8.21,0,-65157,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,13055,-140.36,5.65,12,4.77,-249.00,6189.00,39100,20240411,-10.61,6470,20231004,440.19,39100,-10.61,20240411,11050,216.29,20240103,39100,-10.61,20240411,6470,440.19,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240514,130629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34500,2300,2,7.14,56028538200,1632411,198.69,32750,35250,32600,41850,22550,32200,34322.57,8.21,0,-65604,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,12887,-138.55,5.57,12,4.37,-249.00,6189.00,39100,20240411,-11.76,6470,20231004,433.23,39100,-11.76,20240411,11050,212.22,20240103,39100,-11.76,20240411,6470,433.23,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240514,120626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34750,2550,2,7.92,53279968600,1552964,189.02,32750,35250,32600,41850,22550,32200,34308.57,8.21,0,-52768,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,12980,-139.56,5.61,12,4.16,-249.00,6189.00,39100,20240411,-11.13,6470,20231004,437.09,39100,-11.13,20240411,11050,214.48,20240103,39100,-11.13,20240411,6470,437.09,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240514,110627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35000,2800,2,8.70,45774091650,1338112,162.87,32750,35100,32600,41850,22550,32200,34207.97,8.21,0,-81566,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,13074,-140.56,5.66,12,3.58,-249.00,6189.00,39100,20240411,-10.49,6470,20231004,440.96,39100,-10.49,20240411,11050,216.74,20240103,39100,-10.49,20240411,6470,440.96,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240514,100626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34550,2350,2,7.30,36938537000,1081555,131.64,32750,35100,32600,41850,22550,32200,34153.17,8.21,0,-97911,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,12906,-138.76,5.58,12,2.90,-249.00,6189.00,39100,20240411,-11.64,6470,20231004,434.00,39100,-11.64,20240411,11050,212.67,20240103,39100,-11.64,20240411,6470,434.00,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240514,090626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33700,1500,2,4.66,5587957750,168500,20.51,32750,33750,32600,41850,22550,32200,33162.95,8.21,0,-38465,33233,32716,31983,31466,30733,32975,31725,190,9650,500,24470,50,1,37353645,12588,-135.34,5.45,12,0.45,-249.00,6189.00,39100,20240411,-13.81,6470,20231004,420.87,39100,-13.81,20240411,11050,204.98,20240103,39100,-13.81,20240411,6470,420.87,20231004,1.39,N,089030,500,189 억,,3067728,N,N,0,N,00,N
20240513,160625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32200,1200,2,3.87,25889273550,814254,55.09,31400,32500,31250,40300,21700,31000,31795.22,8.14,0,-7095,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,12028,-129.32,5.20,12,2.18,-249.00,6189.00,39100,20240411,-17.65,6470,20231004,397.68,39100,-17.65,20240411,11050,191.40,20240103,39100,-17.65,20240411,6470,397.68,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240513,150628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32100,1100,2,3.55,23207353250,731146,49.47,31400,32300,31250,40300,21700,31000,31741.68,8.14,0,17296,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,11991,-128.92,5.19,12,1.96,-249.00,6189.00,39100,20240411,-17.90,6470,20231004,396.14,39100,-17.90,20240411,11050,190.50,20240103,39100,-17.90,20240411,6470,396.14,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240513,140626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31700,700,2,2.26,19824014300,624726,42.27,31400,32300,31250,40300,21700,31000,31733.05,8.14,0,43413,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,11841,-127.31,5.12,12,1.67,-249.00,6189.00,39100,20240411,-18.93,6470,20231004,389.95,39100,-18.93,20240411,11050,186.88,20240103,39100,-18.93,20240411,6470,389.95,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240513,130620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31500,500,2,1.61,17308762650,544980,36.87,31400,32300,31250,40300,21700,31000,31761.22,8.14,0,30329,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,11766,-126.51,5.09,12,1.46,-249.00,6189.00,39100,20240411,-19.44,6470,20231004,386.86,39100,-19.44,20240411,11050,185.07,20240103,39100,-19.44,20240411,6470,386.86,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240513,120626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31450,450,2,1.45,15668353100,492841,33.34,31400,32300,31300,40300,21700,31000,31792.88,8.14,0,33057,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,11748,-126.31,5.08,12,1.32,-249.00,6189.00,39100,20240411,-19.57,6470,20231004,386.09,39100,-19.57,20240411,11050,184.62,20240103,39100,-19.57,20240411,6470,386.09,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240513,110624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31850,850,2,2.74,13812896800,434036,29.36,31400,32300,31300,40300,21700,31000,31825.47,8.14,0,37564,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,11897,-127.91,5.15,12,1.16,-249.00,6189.00,39100,20240411,-18.54,6470,20231004,392.27,39100,-18.54,20240411,11050,188.24,20240103,39100,-18.54,20240411,6470,392.27,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240513,100625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31900,900,2,2.90,10750105400,337716,22.85,31400,32300,31300,40300,21700,31000,31833.30,8.14,0,36477,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,11916,-128.11,5.15,12,0.90,-249.00,6189.00,39100,20240411,-18.41,6470,20231004,393.04,39100,-18.41,20240411,11050,188.69,20240103,39100,-18.41,20240411,6470,393.04,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240513,090627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31850,850,2,2.74,2955439450,93657,6.34,31400,31950,31300,40300,21700,31000,31559.64,8.14,0,129,34666,32832,31666,29832,28666,32250,29250,190,9300,500,23560,50,1,37353645,11897,-127.91,5.15,12,0.25,-249.00,6189.00,39100,20240411,-18.54,6470,20231004,392.27,39100,-18.54,20240411,11050,188.24,20240103,39100,-18.54,20240411,6470,392.27,20231004,1.38,N,089030,500,189 억,,3039833,N,N,17,N,00,N
20240510,160606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31000,-1950,5,-5.92,45945292200,1466152,181.10,33500,33500,30500,42800,23100,32950,31337.44,7.62,0,213483,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,11580,-124.50,5.01,12,3.93,-249.00,6189.00,39100,20240411,-20.72,6470,20231004,379.13,39100,-20.72,20240411,11050,180.54,20240103,39100,-20.72,20240411,6470,379.13,20231004,1.41,N,089030,500,189 억,,2844706,N,N,17,N,00,N
20240510,150613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,30950,-2000,5,-6.07,43644601300,1392076,171.95,33500,33500,30500,42800,23100,32950,31352.17,7.62,0,224254,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,11561,-124.30,5.00,12,3.73,-249.00,6189.00,39100,20240411,-20.84,6470,20231004,378.36,39100,-20.84,20240411,11050,180.09,20240103,39100,-20.84,20240411,6470,378.36,20231004,1.41,N,089030,500,189 억,,2844706,N,N,117,N,00,N
20240510,140616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31050,-1900,5,-5.77,35803936100,1138546,140.63,33500,33500,30500,42800,23100,32950,31447.07,7.62,0,181499,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,11598,-124.70,5.02,12,3.05,-249.00,6189.00,39100,20240411,-20.59,6470,20231004,379.91,39100,-20.59,20240411,11050,181.00,20240103,39100,-20.59,20240411,6470,379.91,20231004,1.41,N,089030,500,189 억,,2844706,N,N,117,N,00,N
20240510,130608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31050,-1900,5,-5.77,32557309350,1034136,127.74,33500,33500,30500,42800,23100,32950,31482.62,7.62,0,176810,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,11598,-124.70,5.02,12,2.77,-249.00,6189.00,39100,20240411,-20.59,6470,20231004,379.91,39100,-20.59,20240411,11050,181.00,20240103,39100,-20.59,20240411,6470,379.91,20231004,1.41,N,089030,500,189 억,,2844706,N,N,117,N,00,N
20240510,120607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31400,-1550,5,-4.70,29748194850,943994,116.60,33500,33500,30500,42800,23100,32950,31513.12,7.62,0,159964,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,11729,-126.10,5.07,12,2.53,-249.00,6189.00,39100,20240411,-19.69,6470,20231004,385.32,39100,-19.69,20240411,11050,184.16,20240103,39100,-19.69,20240411,6470,385.32,20231004,1.41,N,089030,500,189 억,,2844706,N,N,117,N,00,N
20240510,110609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31000,-1950,5,-5.92,25740831750,815744,100.76,33500,33500,30500,42800,23100,32950,31555.03,7.62,0,121297,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,11580,-124.50,5.01,12,2.18,-249.00,6189.00,39100,20240411,-20.72,6470,20231004,379.13,39100,-20.72,20240411,11050,180.54,20240103,39100,-20.72,20240411,6470,379.13,20231004,1.41,N,089030,500,189 억,,2844706,N,N,117,N,00,N
20240510,100609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31500,-1450,5,-4.40,15781453600,495828,61.24,33500,33500,30950,42800,23100,32950,31828.48,7.62,0,28609,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,11766,-126.51,5.09,12,1.33,-249.00,6189.00,39100,20240411,-19.44,6470,20231004,386.86,39100,-19.44,20240411,11050,185.07,20240103,39100,-19.44,20240411,6470,386.86,20231004,1.41,N,089030,500,189 억,,2844706,N,N,117,N,00,N
20240510,090610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32600,-350,5,-1.06,1845499550,55937,6.91,33500,33500,32500,42800,23100,32950,32992.47,7.62,0,-11732,34116,33532,32816,32232,31516,33175,31875,190,9850,500,25040,50,1,37353645,12177,-130.92,5.27,12,0.15,-249.00,6189.00,39100,20240411,-16.62,6470,20231004,403.86,39100,-16.62,20240411,11050,195.02,20240103,39100,-16.62,20240411,6470,403.86,20231004,1.41,N,089030,500,189 억,,2844706,N,N,117,N,00,N
20240509,160621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32950,0,3,0.00,25167029550,769932,51.88,33300,33400,32100,42800,23100,32950,32686.57,7.23,0,70215,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12308,-132.33,5.32,12,2.06,-249.00,6189.00,39100,20240411,-15.73,6470,20231004,409.27,39100,-15.73,20240411,11050,198.19,20240103,39100,-15.73,20240411,6470,409.27,20231004,1.49,N,089030,500,189 억,,2702376,N,N,117,N,00,N
20240509,150621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32650,-300,5,-0.91,23640404750,723342,48.74,33300,33400,32100,42800,23100,32950,32682.14,7.23,0,69561,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12196,-131.12,5.28,12,1.94,-249.00,6189.00,39100,20240411,-16.50,6470,20231004,404.64,39100,-16.50,20240411,11050,195.48,20240103,39100,-16.50,20240411,6470,404.64,20231004,1.49,N,089030,500,189 억,,2702376,N,N,0,N,00,N
20240509,140602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32450,-500,5,-1.52,20221140550,618042,41.64,33300,33400,32100,42800,23100,32950,32718.01,7.23,0,48801,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12121,-130.32,5.24,12,1.65,-249.00,6189.00,39100,20240411,-17.01,6470,20231004,401.55,39100,-17.01,20240411,11050,193.67,20240103,39100,-17.01,20240411,6470,401.55,20231004,1.49,N,089030,500,189 억,,2702376,N,N,0,N,00,N
20240509,130608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32650,-300,5,-0.91,17452550350,533034,35.91,33300,33400,32100,42800,23100,32950,32741.85,7.23,0,53492,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12196,-131.12,5.28,12,1.43,-249.00,6189.00,39100,20240411,-16.50,6470,20231004,404.64,39100,-16.50,20240411,11050,195.48,20240103,39100,-16.50,20240411,6470,404.64,20231004,1.49,N,089030,500,189 억,,2702376,N,N,0,N,00,N
20240509,120611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32800,-150,5,-0.46,14933416250,456060,30.73,33300,33400,32100,42800,23100,32950,32744.34,7.23,0,63448,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12252,-131.73,5.30,12,1.22,-249.00,6189.00,39100,20240411,-16.11,6470,20231004,406.96,39100,-16.11,20240411,11050,196.83,20240103,39100,-16.11,20240411,6470,406.96,20231004,1.49,N,089030,500,189 억,,2702376,N,N,0,N,00,N
20240509,110600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33000,50,2,0.15,12576662850,384326,25.89,33300,33400,32100,42800,23100,32950,32723.85,7.23,0,43542,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12327,-132.53,5.33,12,1.03,-249.00,6189.00,39100,20240411,-15.60,6470,20231004,410.05,39100,-15.60,20240411,11050,198.64,20240103,39100,-15.60,20240411,6470,410.05,20231004,1.49,N,089030,500,189 억,,2702376,N,N,0,N,00,N
20240509,100603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32950,0,3,0.00,9523189000,291538,19.64,33300,33400,32100,42800,23100,32950,32665.19,7.23,0,22019,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12308,-132.33,5.32,12,0.78,-249.00,6189.00,39100,20240411,-15.73,6470,20231004,409.27,39100,-15.73,20240411,11050,198.19,20240103,39100,-15.73,20240411,6470,409.27,20231004,1.49,N,089030,500,189 억,,2702376,N,N,0,N,00,N
20240509,090559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32950,0,3,0.00,1742632500,52770,3.56,33300,33400,32700,42800,23100,32950,33023.38,7.23,0,-13774,36716,34832,33466,31582,30216,34150,30900,190,9850,500,25040,50,1,37353645,12308,-132.33,5.32,12,0.14,-249.00,6189.00,39100,20240411,-15.73,6470,20231004,409.27,39100,-15.73,20240411,11050,198.19,20240103,39100,-15.73,20240411,6470,409.27,20231004,1.49,N,089030,500,189 억,,2702376,N,N,0,N,00,N
20240508,160558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32950,-1950,5,-5.59,49086650400,1479993,94.98,35200,35350,32100,45350,24450,34900,33166.93,7.29,0,-69925,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12308,-132.33,5.32,12,3.96,-249.00,6189.00,39100,20240411,-15.73,6470,20231004,409.27,39100,-15.73,20240411,11050,198.19,20240103,39100,-15.73,20240411,6470,409.27,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240508,150602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32700,-2200,5,-6.30,46837121550,1411811,90.61,35200,35350,32100,45350,24450,34900,33175.21,7.29,0,-51570,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12215,-131.33,5.28,12,3.78,-249.00,6189.00,39100,20240411,-16.37,6470,20231004,405.41,39100,-16.37,20240411,11050,195.93,20240103,39100,-16.37,20240411,6470,405.41,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240508,140556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33100,-1800,5,-5.16,41532075350,1250718,80.27,35200,35350,32100,45350,24450,34900,33206.59,7.29,0,-4676,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12364,-132.93,5.35,12,3.35,-249.00,6189.00,39100,20240411,-15.35,6470,20231004,411.59,39100,-15.35,20240411,11050,199.55,20240103,39100,-15.35,20240411,6470,411.59,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240508,130553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32400,-2500,5,-7.16,35035618800,1050196,67.40,35200,35350,32250,45350,24450,34900,33361.03,7.29,0,-29911,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12103,-130.12,5.24,12,2.81,-249.00,6189.00,39100,20240411,-17.14,6470,20231004,400.77,39100,-17.14,20240411,11050,193.21,20240103,39100,-17.14,20240411,6470,400.77,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240508,120556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33100,-1800,5,-5.16,29203648550,871451,55.93,35200,35350,32600,45350,24450,34900,33511.52,7.29,0,-11335,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12364,-132.93,5.35,12,2.33,-249.00,6189.00,39100,20240411,-15.35,6470,20231004,411.59,39100,-15.35,20240411,11050,199.55,20240103,39100,-15.35,20240411,6470,411.59,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240508,110632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33200,-1700,5,-4.87,23784069900,707286,45.39,35200,35350,32600,45350,24450,34900,33627.23,7.29,0,-18682,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12401,-133.33,5.36,12,1.89,-249.00,6189.00,39100,20240411,-15.09,6470,20231004,413.14,39100,-15.09,20240411,11050,200.45,20240103,39100,-15.09,20240411,6470,413.14,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240508,100602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33050,-1850,5,-5.30,13005654650,380759,24.44,35200,35350,33050,45350,24450,34900,34157.18,7.29,0,-23413,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12345,-132.73,5.34,12,1.02,-249.00,6189.00,39100,20240411,-15.47,6470,20231004,410.82,39100,-15.47,20240411,11050,199.10,20240103,39100,-15.47,20240411,6470,410.82,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240508,090602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34550,-350,5,-1.00,1552702950,44760,2.87,35200,35200,34150,45350,24450,34900,34689.52,7.29,0,-19967,40833,37866,35933,32966,31033,36900,32000,190,10450,500,26520,50,1,37353645,12906,-138.76,5.58,12,0.12,-249.00,6189.00,39100,20240411,-11.64,6470,20231004,434.00,39100,-11.64,20240411,11050,212.67,20240103,39100,-11.64,20240411,6470,434.00,20231004,1.53,N,089030,500,189 억,,2722782,N,N,7234,N,00,N
20240503,160614,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35750,1650,2,4.84,21525625900,611992,93.62,35150,35850,34150,44300,23900,34100,35172.21,7.62,0,-29888,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,13354,-143.57,5.78,12,1.64,-249.00,6189.00,39100,20240411,-8.57,6470,20231004,452.55,39100,-8.57,20240411,11050,223.53,20240103,39100,-8.57,20240411,6470,452.55,20231004,1.54,N,089030,500,189 억,,2846949,N,N,2001,N,02,N
20240503,150613,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35300,1200,2,3.52,20207383300,574938,87.96,35150,35850,34150,44300,23900,34100,35147.45,7.62,0,-20630,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,13186,-141.77,5.70,12,1.54,-249.00,6189.00,39100,20240411,-9.72,6470,20231004,445.60,39100,-9.72,20240411,11050,219.46,20240103,39100,-9.72,20240411,6470,445.60,20231004,1.54,N,089030,500,189 억,,2846949,N,N,6,N,02,N
20240503,140613,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35450,1350,2,3.96,14695612000,419949,64.25,35150,35700,34150,44300,23900,34100,34994.25,7.62,0,-41266,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,13242,-142.37,5.73,12,1.12,-249.00,6189.00,39100,20240411,-9.34,6470,20231004,447.91,39100,-9.34,20240411,11050,220.81,20240103,39100,-9.34,20240411,6470,447.91,20231004,1.54,N,089030,500,189 억,,2846949,N,N,6,N,02,N
20240503,130614,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34550,450,2,1.32,10963185350,313743,48.00,35150,35700,34150,44300,23900,34100,34943.77,7.62,0,-20953,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,12906,-138.76,5.58,12,0.84,-249.00,6189.00,39100,20240411,-11.64,6470,20231004,434.00,39100,-11.64,20240411,11050,212.67,20240103,39100,-11.64,20240411,6470,434.00,20231004,1.54,N,089030,500,189 억,,2846949,N,N,6,N,02,N
20240503,120611,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34500,400,2,1.17,10276479700,293761,44.94,35150,35700,34150,44300,23900,34100,34983.08,7.62,0,-16934,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,12887,-138.55,5.57,12,0.79,-249.00,6189.00,39100,20240411,-11.76,6470,20231004,433.23,39100,-11.76,20240411,11050,212.22,20240103,39100,-11.76,20240411,6470,433.23,20231004,1.54,N,089030,500,189 억,,2846949,N,N,6,N,02,N
20240503,110611,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,750,2,2.20,8647845650,246565,37.72,35150,35700,34650,44300,23900,34100,35074.12,7.62,0,-7573,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,13018,-139.96,5.63,12,0.66,-249.00,6189.00,39100,20240411,-10.87,6470,20231004,438.64,39100,-10.87,20240411,11050,215.38,20240103,39100,-10.87,20240411,6470,438.64,20231004,1.54,N,089030,500,189 억,,2846949,N,N,6,N,02,N
20240503,100608,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34950,850,2,2.49,6849256600,195038,29.84,35150,35700,34650,44300,23900,34100,35118.65,7.62,0,1875,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,13055,-140.36,5.65,12,0.52,-249.00,6189.00,39100,20240411,-10.61,6470,20231004,440.19,39100,-10.61,20240411,11050,216.29,20240103,39100,-10.61,20240411,6470,440.19,20231004,1.54,N,089030,500,189 억,,2846949,N,N,6,N,02,N
20240503,090607,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34750,650,2,1.91,1277183200,36524,5.59,35150,35150,34650,44300,23900,34100,34973.37,7.62,0,-4273,35633,34866,33633,32866,31633,35250,33250,190,10200,500,0,50,1,37353645,12980,-139.56,5.61,12,0.10,-249.00,6189.00,39100,20240411,-11.13,6470,20231004,437.09,39100,-11.13,20240411,11050,214.48,20240103,39100,-11.13,20240411,6470,437.09,20231004,1.54,N,089030,500,189 억,,2846949,N,N,6,N,02,N
20240502,160605,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34100,-650,5,-1.87,21614491650,651580,118.14,34000,34400,32400,45150,24350,34750,33170.84,8.46,0,-137367,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12738,-136.95,5.51,12,1.74,-249.00,6189.00,39100,20240411,-12.79,6470,20231004,427.05,39100,-12.79,20240411,11050,208.60,20240103,39100,-12.79,20240411,6470,427.05,20231004,1.58,N,089030,500,189 억,,3159492,N,N,6,N,02,N
20240502,150607,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34200,-550,5,-1.58,20864503200,629637,114.17,34000,34400,32400,45150,24350,34750,33136.53,8.46,0,-127767,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12775,-137.35,5.53,12,1.69,-249.00,6189.00,39100,20240411,-12.53,6470,20231004,428.59,39100,-12.53,20240411,11050,209.50,20240103,39100,-12.53,20240411,6470,428.59,20231004,1.58,N,089030,500,189 억,,3159492,N,N,0,N,02,N
20240502,140604,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33500,-1250,5,-3.60,17338087050,525914,95.36,34000,34400,32400,45150,24350,34750,32966.44,8.46,0,-109659,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12513,-134.54,5.41,12,1.41,-249.00,6189.00,39100,20240411,-14.32,6470,20231004,417.77,39100,-14.32,20240411,11050,203.17,20240103,39100,-14.32,20240411,6470,417.77,20231004,1.58,N,089030,500,189 억,,3159492,N,N,0,N,02,N
20240502,130603,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32800,-1950,5,-5.61,14643510300,444939,80.68,34000,34400,32400,45150,24350,34750,32909.95,8.46,0,-93505,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12252,-131.73,5.30,12,1.19,-249.00,6189.00,39100,20240411,-16.11,6470,20231004,406.96,39100,-16.11,20240411,11050,196.83,20240103,39100,-16.11,20240411,6470,406.96,20231004,1.58,N,089030,500,189 억,,3159492,N,N,0,N,02,N
20240502,120601,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32700,-2050,5,-5.90,12800519900,388678,70.47,34000,34400,32400,45150,24350,34750,32931.98,8.46,0,-75349,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12215,-131.33,5.28,12,1.04,-249.00,6189.00,39100,20240411,-16.37,6470,20231004,405.41,39100,-16.37,20240411,11050,195.93,20240103,39100,-16.37,20240411,6470,405.41,20231004,1.58,N,089030,500,189 억,,3159492,N,N,0,N,02,N
20240502,110600,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32600,-2150,5,-6.19,10569792450,320275,58.07,34000,34400,32400,45150,24350,34750,33000.49,8.46,0,-65588,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12177,-130.92,5.27,12,0.86,-249.00,6189.00,39100,20240411,-16.62,6470,20231004,403.86,39100,-16.62,20240411,11050,195.02,20240103,39100,-16.62,20240411,6470,403.86,20231004,1.58,N,089030,500,189 억,,3159492,N,N,0,N,02,N
20240502,100559,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32950,-1800,5,-5.18,7036253200,212588,38.55,34000,34400,32400,45150,24350,34750,33095.58,8.46,0,-32403,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12308,-132.33,5.32,12,0.57,-249.00,6189.00,39100,20240411,-15.73,6470,20231004,409.27,39100,-15.73,20240411,11050,198.19,20240103,39100,-15.73,20240411,6470,409.27,20231004,1.58,N,089030,500,189 억,,3159492,N,N,0,N,02,N
20240502,090600,53,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32950,-1800,5,-5.18,1776598950,53095,9.63,34000,34400,32900,45150,24350,34750,33452.92,8.46,0,-19217,37050,35900,34350,33200,31650,36475,33775,190,10400,500,0,50,1,37353645,12308,-132.33,5.32,12,0.14,-249.00,6189.00,39100,20240411,-15.73,6470,20231004,409.27,39100,-15.73,20240411,11050,198.19,20240103,39100,-15.73,20240411,6470,409.27,20231004,1.58,N,089030,500,189 억,,3159492,N,N,0,N,02,N