KissMeData/232140/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
20240531,161036,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,17910,4130,1,29.97,661010611680,39814499,918.98,13930,17910,13800,17910,9650,13780,16585.36,1.30,0,490051,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,14694,108.55,4.75,12,48.53,165.00,3767.00,17910,20240531,0.00,3120,20231101,474.04,17910,0.00,20240531,5020,256.77,20240206,17910,0.00,20240531,3120,474.04,20231101,2.20,N,232140,100,82 억,,1064173,N,N,217,N,00,N
20240531,151035,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,17910,4130,1,29.97,641864033640,38745455,894.30,13930,17910,13800,17910,9650,13780,16567.93,1.30,0,655135,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,14694,108.55,4.75,12,47.22,165.00,3767.00,17910,20240531,0.00,3120,20231101,474.04,17910,0.00,20240531,5020,256.77,20240206,17910,0.00,20240531,3120,474.04,20231101,2.20,N,232140,100,82 억,,1064173,N,N,167,N,00,N
20240531,141034,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16890,3110,2,22.57,469221147230,28982943,668.97,13930,17230,13800,17910,9650,13780,16191.59,1.30,0,282986,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,13857,102.36,4.48,12,35.33,165.00,3767.00,17830,20240522,-5.27,3120,20231101,441.35,17830,-5.27,20240522,5020,236.45,20240206,17830,-5.27,20240522,3120,441.35,20231101,2.20,N,232140,100,82 억,,1064173,N,N,167,N,00,N
20240531,131038,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16730,2950,2,21.41,414472382370,25751839,594.39,13930,17230,13800,17910,9650,13780,16097.06,1.30,0,101128,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,13726,101.39,4.44,12,31.39,165.00,3767.00,17830,20240522,-6.17,3120,20231101,436.22,17830,-6.17,20240522,5020,233.27,20240206,17830,-6.17,20240522,3120,436.22,20231101,2.20,N,232140,100,82 억,,1064173,N,N,167,N,00,N
20240531,121042,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16970,3190,2,23.15,366863947760,22923203,529.10,13930,17230,13800,17910,9650,13780,16006.41,1.30,0,-72831,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,13923,102.85,4.50,12,27.94,165.00,3767.00,17830,20240522,-4.82,3120,20231101,443.91,17830,-4.82,20240522,5020,238.05,20240206,17830,-4.82,20240522,3120,443.91,20231101,2.20,N,232140,100,82 억,,1064173,N,N,167,N,00,N
20240531,111038,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16560,2780,2,20.17,230158956410,14838062,342.48,13930,16620,13800,17910,9650,13780,15514.24,1.30,0,-213456,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,13587,100.36,4.40,12,18.09,165.00,3767.00,17830,20240522,-7.12,3120,20231101,430.77,17830,-7.12,20240522,5020,229.88,20240206,17830,-7.12,20240522,3120,430.77,20231101,2.20,N,232140,100,82 억,,1064173,N,N,167,N,00,N
20240531,101036,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14780,1000,2,7.26,52733667930,3643771,84.10,13930,15100,13800,17910,9650,13780,14476.94,1.30,0,13855,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,12126,89.58,3.92,12,4.44,165.00,3767.00,17830,20240522,-17.11,3120,20231101,373.72,17830,-17.11,20240522,5020,194.42,20240206,17830,-17.11,20240522,3120,373.72,20231101,2.20,N,232140,100,82 억,,1064173,N,N,167,N,00,N
20240531,091039,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14130,350,2,2.54,8538114590,609852,14.08,13930,14170,13800,17910,9650,13780,14009.47,1.30,0,-4413,15280,14530,14150,13400,13020,14340,13210,82,4130,100,8810,10,1,82045350,11593,85.64,3.75,12,0.74,165.00,3767.00,17830,20240522,-20.75,3120,20231101,352.88,17830,-20.75,20240522,5020,181.47,20240206,17830,-20.75,20240522,3120,352.88,20231101,2.20,N,232140,100,82 억,,1064173,N,N,167,N,00,N
20240530,161031,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13780,-1010,5,-6.83,59878455190,4217911,120.74,14580,14900,13770,19220,10360,14790,14199.07,0.67,0,400524,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,11306,83.52,3.66,12,5.14,165.00,3767.00,17830,20240522,-22.71,3120,20231101,341.67,17830,-22.71,20240522,5020,174.50,20240206,17830,-22.71,20240522,3120,341.67,20231101,2.25,N,232140,100,82 억,,552825,N,N,167,N,00,N
20240530,151032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13930,-860,5,-5.81,54241542380,3810087,109.06,14580,14900,13850,19220,10360,14790,14235.97,0.67,0,319457,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,11429,84.42,3.70,12,4.64,165.00,3767.00,17830,20240522,-21.87,3120,20231101,346.47,17830,-21.87,20240522,5020,177.49,20240206,17830,-21.87,20240522,3120,346.47,20231101,2.25,N,232140,100,82 억,,552825,N,N,422,N,00,N
20240530,141032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14050,-740,5,-5.00,46227413750,3237826,92.68,14580,14900,13850,19220,10360,14790,14276.94,0.67,0,312909,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,11527,85.15,3.73,12,3.95,165.00,3767.00,17830,20240522,-21.20,3120,20231101,350.32,17830,-21.20,20240522,5020,179.88,20240206,17830,-21.20,20240522,3120,350.32,20231101,2.25,N,232140,100,82 억,,552825,N,N,422,N,00,N
20240530,131034,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14200,-590,5,-3.99,35053314550,2439909,69.84,14580,14900,14100,19220,10360,14790,14366.25,0.67,0,260258,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,11650,86.06,3.77,12,2.97,165.00,3767.00,17830,20240522,-20.36,3120,20231101,355.13,17830,-20.36,20240522,5020,182.87,20240206,17830,-20.36,20240522,3120,355.13,20231101,2.25,N,232140,100,82 억,,552825,N,N,422,N,00,N
20240530,121031,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14230,-560,5,-3.79,31165383410,2167470,62.04,14580,14900,14100,19220,10360,14790,14378.26,0.67,0,216792,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,11675,86.24,3.78,12,2.64,165.00,3767.00,17830,20240522,-20.19,3120,20231101,356.09,17830,-20.19,20240522,5020,183.47,20240206,17830,-20.19,20240522,3120,356.09,20231101,2.25,N,232140,100,82 억,,552825,N,N,422,N,00,N
20240530,111033,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14240,-550,5,-3.72,26901637650,1866717,53.43,14580,14900,14110,19220,10360,14790,14410.74,0.67,0,163174,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,11683,86.30,3.78,12,2.28,165.00,3767.00,17830,20240522,-20.13,3120,20231101,356.41,17830,-20.13,20240522,5020,183.67,20240206,17830,-20.13,20240522,3120,356.41,20231101,2.25,N,232140,100,82 억,,552825,N,N,422,N,00,N
20240530,101036,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14330,-460,5,-3.11,20393914200,1408832,40.33,14580,14900,14170,19220,10360,14790,14475.25,0.67,0,109151,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,11757,86.85,3.80,12,1.72,165.00,3767.00,17830,20240522,-19.63,3120,20231101,359.29,17830,-19.63,20240522,5020,185.46,20240206,17830,-19.63,20240522,3120,359.29,20231101,2.25,N,232140,100,82 억,,552825,N,N,422,N,00,N
20240530,091032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14800,10,2,0.07,4492433220,307416,8.80,14580,14850,14410,19220,10360,14790,14612.22,0.67,0,72343,15770,15280,15000,14510,14230,15140,14370,82,4430,100,9460,10,1,82045350,12143,89.70,3.93,12,0.37,165.00,3767.00,17830,20240522,-16.99,3120,20231101,374.36,17830,-16.99,20240522,5020,194.82,20240206,17830,-16.99,20240522,3120,374.36,20231101,2.25,N,232140,100,82 억,,552825,N,N,422,N,00,N
20240529,161025,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14790,-310,5,-2.05,51282617420,3395153,59.64,15310,15490,14720,19630,10570,15100,15105.39,0.49,0,154862,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12135,89.64,3.93,12,4.14,165.00,3767.00,17830,20240522,-17.05,3120,20231101,374.04,17830,-17.05,20240522,5020,194.62,20240206,17830,-17.05,20240522,3120,374.04,20231101,2.36,N,232140,100,82 억,,405658,N,N,422,N,00,N
20240529,151023,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14840,-260,5,-1.72,48518982060,3208413,56.36,15310,15490,14720,19630,10570,15100,15122.42,0.49,0,103468,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12176,89.94,3.94,12,3.91,165.00,3767.00,17830,20240522,-16.77,3120,20231101,375.64,17830,-16.77,20240522,5020,195.62,20240206,17830,-16.77,20240522,3120,375.64,20231101,2.36,N,232140,100,82 억,,405658,N,N,568,N,00,N
20240529,141024,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14990,-110,5,-0.73,40810146410,2689255,47.24,15310,15490,14880,19630,10570,15100,15175.26,0.49,0,21042,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12299,90.85,3.98,12,3.28,165.00,3767.00,17830,20240522,-15.93,3120,20231101,380.45,17830,-15.93,20240522,5020,198.61,20240206,17830,-15.93,20240522,3120,380.45,20231101,2.36,N,232140,100,82 억,,405658,N,N,568,N,00,N
20240529,131027,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15140,40,2,0.26,37378807930,2461078,43.23,15310,15490,14880,19630,10570,15100,15187.98,0.49,0,38089,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12422,91.76,4.02,12,3.00,165.00,3767.00,17830,20240522,-15.09,3120,20231101,385.26,17830,-15.09,20240522,5020,201.59,20240206,17830,-15.09,20240522,3120,385.26,20231101,2.36,N,232140,100,82 억,,405658,N,N,568,N,00,N
20240529,121025,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15110,10,2,0.07,35096026050,2310213,40.58,15310,15490,14880,19630,10570,15100,15191.68,0.49,0,17785,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12397,91.58,4.01,12,2.82,165.00,3767.00,17830,20240522,-15.26,3120,20231101,384.29,17830,-15.26,20240522,5020,201.00,20240206,17830,-15.26,20240522,3120,384.29,20231101,2.36,N,232140,100,82 억,,405658,N,N,568,N,00,N
20240529,111026,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15140,40,2,0.26,31172527170,2050020,36.01,15310,15490,14880,19630,10570,15100,15205.96,0.49,0,23759,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12422,91.76,4.02,12,2.50,165.00,3767.00,17830,20240522,-15.09,3120,20231101,385.26,17830,-15.09,20240522,5020,201.59,20240206,17830,-15.09,20240522,3120,385.26,20231101,2.36,N,232140,100,82 억,,405658,N,N,568,N,00,N
20240529,101021,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14890,-210,5,-1.39,24546344000,1613413,28.34,15310,15490,14880,19630,10570,15100,15213.92,0.49,0,5678,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12217,90.24,3.95,12,1.97,165.00,3767.00,17830,20240522,-16.49,3120,20231101,377.24,17830,-16.49,20240522,5020,196.61,20240206,17830,-16.49,20240522,3120,377.24,20231101,2.36,N,232140,100,82 억,,405658,N,N,568,N,00,N
20240529,091021,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15240,140,2,0.93,4881657030,320555,5.63,15310,15400,15100,19630,10570,15100,15228.77,0.49,0,-10809,16360,15730,15410,14780,14460,15570,14620,82,4530,100,9660,10,1,82045350,12504,92.36,4.05,12,0.39,165.00,3767.00,17830,20240522,-14.53,3120,20231101,388.46,17830,-14.53,20240522,5020,203.59,20240206,17830,-14.53,20240522,3120,388.46,20231101,2.36,N,232140,100,82 억,,405658,N,N,568,N,00,N
20240528,161017,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15100,-790,5,-4.97,87585832800,5614073,65.54,15440,16040,15090,20650,11130,15890,15604.47,0.48,0,28684,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,12389,91.52,4.01,12,6.84,165.00,3767.00,17830,20240522,-15.31,3120,20231101,383.97,17830,-15.31,20240522,5020,200.80,20240206,17830,-15.31,20240522,3120,383.97,20231101,2.85,N,232140,100,82 억,,395320,N,N,568,N,00,N
20240528,151019,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15210,-680,5,-4.28,81104073710,5185585,60.54,15440,16040,15150,20650,11130,15890,15640.26,0.48,0,-46965,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,12479,92.18,4.04,12,6.32,165.00,3767.00,17830,20240522,-14.69,3120,20231101,387.50,17830,-14.69,20240522,5020,202.99,20240206,17830,-14.69,20240522,3120,387.50,20231101,2.85,N,232140,100,82 억,,395320,N,N,1833,N,00,N
20240528,141022,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15350,-540,5,-3.40,73312125180,4674637,54.58,15440,16040,15150,20650,11130,15890,15682.93,0.48,0,-51468,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,12594,93.03,4.07,12,5.70,165.00,3767.00,17830,20240522,-13.91,3120,20231101,391.99,17830,-13.91,20240522,5020,205.78,20240206,17830,-13.91,20240522,3120,391.99,20231101,2.85,N,232140,100,82 억,,395320,N,N,1833,N,00,N
20240528,131017,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15510,-380,5,-2.39,62896941800,3994909,46.64,15440,16040,15350,20650,11130,15890,15744.25,0.48,0,10002,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,12725,94.00,4.12,12,4.87,165.00,3767.00,17830,20240522,-13.01,3120,20231101,397.12,17830,-13.01,20240522,5020,208.96,20240206,17830,-13.01,20240522,3120,397.12,20231101,2.85,N,232140,100,82 억,,395320,N,N,1833,N,00,N
20240528,121017,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15580,-310,5,-1.95,54705707980,3466455,40.47,15440,16040,15350,20650,11130,15890,15781.44,0.48,0,123871,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,12783,94.42,4.14,12,4.23,165.00,3767.00,17830,20240522,-12.62,3120,20231101,399.36,17830,-12.62,20240522,5020,210.36,20240206,17830,-12.62,20240522,3120,399.36,20231101,2.85,N,232140,100,82 억,,395320,N,N,1833,N,00,N
20240528,111002,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15850,-40,5,-0.25,45706417330,2896233,33.81,15440,16040,15350,20650,11130,15890,15781.31,0.48,0,188171,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,13004,96.06,4.21,12,3.53,165.00,3767.00,17830,20240522,-11.10,3120,20231101,408.01,17830,-11.10,20240522,5020,215.74,20240206,17830,-11.10,20240522,3120,408.01,20231101,2.85,N,232140,100,82 억,,395320,N,N,1833,N,00,N
20240528,101018,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15830,-60,5,-0.38,34507274700,2191186,25.58,15440,16000,15350,20650,11130,15890,15748.18,0.48,0,143972,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,12988,95.94,4.20,12,2.67,165.00,3767.00,17830,20240522,-11.22,3120,20231101,407.37,17830,-11.22,20240522,5020,215.34,20240206,17830,-11.22,20240522,3120,407.37,20231101,2.85,N,232140,100,82 억,,395320,N,N,1833,N,00,N
20240528,091020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15740,-150,5,-0.94,9964993380,639557,7.47,15440,15890,15350,20650,11130,15890,15580.78,0.48,0,99663,16716,16302,15526,15112,14336,16510,15320,82,4760,100,10160,10,1,82045350,12914,95.39,4.18,12,0.78,165.00,3767.00,17830,20240522,-11.72,3120,20231101,404.49,17830,-11.72,20240522,5020,213.55,20240206,17830,-11.72,20240522,3120,404.49,20231101,2.85,N,232140,100,82 억,,395320,N,N,1833,N,00,N
20240527,161004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15890,700,2,4.61,127618370210,8329135,113.34,15050,15940,14750,19740,10640,15190,15319.79,0.94,0,-370265,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,13037,96.30,4.22,12,10.15,165.00,3767.00,17830,20240522,-10.88,3120,20231101,409.29,17830,-10.88,20240522,5020,216.53,20240206,17830,-10.88,20240522,3120,409.29,20231101,2.78,N,232140,100,82 억,,768722,N,N,1833,N,00,N
20240527,151020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15410,220,2,1.45,104237324530,6844650,93.14,15050,15700,14750,19740,10640,15190,15229.06,0.94,0,-302164,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,12643,93.39,4.09,12,8.34,165.00,3767.00,17830,20240522,-13.57,3120,20231101,393.91,17830,-13.57,20240522,5020,206.97,20240206,17830,-13.57,20240522,3120,393.91,20231101,2.78,N,232140,100,82 억,,768722,N,N,16,N,00,N
20240527,141016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15000,-190,5,-1.25,64480757780,4236976,57.66,15050,15700,14920,19740,10640,15190,15218.63,0.94,0,-248408,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,12307,90.91,3.98,12,5.16,165.00,3767.00,17830,20240522,-15.87,3120,20231101,380.77,17830,-15.87,20240522,5020,198.80,20240206,17830,-15.87,20240522,3120,380.77,20231101,2.78,N,232140,100,82 억,,768722,N,N,16,N,00,N
20240527,131016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15240,50,2,0.33,56773083130,3727420,50.72,15050,15700,14920,19740,10640,15190,15231.28,0.94,0,-155270,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,12504,92.36,4.05,12,4.54,165.00,3767.00,17830,20240522,-14.53,3120,20231101,388.46,17830,-14.53,20240522,5020,203.59,20240206,17830,-14.53,20240522,3120,388.46,20231101,2.78,N,232140,100,82 억,,768722,N,N,16,N,00,N
20240527,121016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15240,50,2,0.33,53011662080,3480382,47.36,15050,15700,14920,19740,10640,15190,15231.65,0.94,0,-133009,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,12504,92.36,4.05,12,4.24,165.00,3767.00,17830,20240522,-14.53,3120,20231101,388.46,17830,-14.53,20240522,5020,203.59,20240206,17830,-14.53,20240522,3120,388.46,20231101,2.78,N,232140,100,82 억,,768722,N,N,16,N,00,N
20240527,111016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15030,-160,5,-1.05,44070666900,2893044,39.37,15050,15700,14920,19740,10640,15190,15233.43,0.94,0,-174753,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,12331,91.09,3.99,12,3.53,165.00,3767.00,17830,20240522,-15.70,3120,20231101,381.73,17830,-15.70,20240522,5020,199.40,20240206,17830,-15.70,20240522,3120,381.73,20231101,2.78,N,232140,100,82 억,,768722,N,N,16,N,00,N
20240527,101014,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15230,40,2,0.26,35162083910,2302890,31.34,15050,15700,14920,19740,10640,15190,15268.93,0.94,0,-61504,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,12496,92.30,4.04,12,2.81,165.00,3767.00,17830,20240522,-14.58,3120,20231101,388.14,17830,-14.58,20240522,5020,203.39,20240206,17830,-14.58,20240522,3120,388.14,20231101,2.78,N,232140,100,82 억,,768722,N,N,16,N,00,N
20240527,091016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15360,170,2,1.12,13327600380,863784,11.75,15050,15700,15030,19740,10640,15190,15431.36,0.94,0,17939,17243,16216,15703,14676,14163,15960,14420,82,4550,100,9720,10,1,82045350,12602,93.09,4.08,12,1.05,165.00,3767.00,17830,20240522,-13.85,3120,20231101,392.31,17830,-13.85,20240522,5020,205.98,20240206,17830,-13.85,20240522,3120,392.31,20231101,2.78,N,232140,100,82 억,,768722,N,N,16,N,00,N
20240524,160919,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15190,-2190,5,-12.60,114041116230,7136577,49.67,16520,16730,15190,22550,12170,17380,15984.45,2.42,0,-1251744,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,12463,92.06,4.03,12,8.70,165.00,3767.00,17830,20240522,-14.81,3120,20231101,386.86,17830,-14.81,20240522,5020,202.59,20240206,17830,-14.81,20240522,3120,386.86,20231101,2.74,N,232140,100,82 억,,1987973,N,N,16,N,01,N
20240524,150921,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15560,-1820,5,-10.47,103566602900,6453957,44.92,16520,16730,15520,22550,12170,17380,16046.47,2.42,0,-1238529,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,12766,94.30,4.13,12,7.87,165.00,3767.00,17830,20240522,-12.73,3120,20231101,398.72,17830,-12.73,20240522,5020,209.96,20240206,17830,-12.73,20240522,3120,398.72,20231101,2.74,N,232140,100,82 억,,1987973,N,N,41687,N,01,N
20240524,140926,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15700,-1680,5,-9.67,90603925420,5627219,39.17,16520,16730,15640,22550,12170,17380,16100.44,2.42,0,-1202432,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,12881,95.15,4.17,12,6.86,165.00,3767.00,17830,20240522,-11.95,3120,20231101,403.21,17830,-11.95,20240522,5020,212.75,20240206,17830,-11.95,20240522,3120,403.21,20231101,2.74,N,232140,100,82 억,,1987973,N,N,41687,N,01,N
20240524,130922,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15930,-1450,5,-8.34,79359572800,4915253,34.21,16520,16730,15800,22550,12170,17380,16144.94,2.42,0,-1032905,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,13070,96.55,4.23,12,5.99,165.00,3767.00,17830,20240522,-10.66,3120,20231101,410.58,17830,-10.66,20240522,5020,217.33,20240206,17830,-10.66,20240522,3120,410.58,20231101,2.74,N,232140,100,82 억,,1987973,N,N,41687,N,01,N
20240524,120924,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16060,-1320,5,-7.59,73152700300,4524808,31.49,16520,16730,15800,22550,12170,17380,16166.35,2.42,0,-977713,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,13176,97.33,4.26,12,5.52,165.00,3767.00,17830,20240522,-9.93,3120,20231101,414.74,17830,-9.93,20240522,5020,219.92,20240206,17830,-9.93,20240522,3120,414.74,20231101,2.74,N,232140,100,82 억,,1987973,N,N,41687,N,01,N
20240524,110920,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16010,-1370,5,-7.88,61581562550,3799097,26.44,16520,16730,15920,22550,12170,17380,16208.75,2.42,0,-891107,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,13135,97.03,4.25,12,4.63,165.00,3767.00,17830,20240522,-10.21,3120,20231101,413.14,17830,-10.21,20240522,5020,218.92,20240206,17830,-10.21,20240522,3120,413.14,20231101,2.74,N,232140,100,82 억,,1987973,N,N,41687,N,01,N
20240524,100927,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16210,-1170,5,-6.73,52244670890,3218893,22.40,16520,16730,15920,22550,12170,17380,16229.74,2.42,0,-788191,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,13300,98.24,4.30,12,3.92,165.00,3767.00,17830,20240522,-9.09,3120,20231101,419.55,17830,-9.09,20240522,5020,222.91,20240206,17830,-9.09,20240522,3120,419.55,20231101,2.74,N,232140,100,82 억,,1987973,N,N,41687,N,01,N
20240524,090922,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16240,-1140,5,-6.56,19391662310,1182305,8.23,16520,16730,16120,22550,12170,17380,16399.49,2.42,0,-190978,18726,18052,16756,16082,14786,18390,16420,82,5170,100,11120,10,1,82045350,13324,98.42,4.31,12,1.44,165.00,3767.00,17830,20240522,-8.92,3120,20231101,420.51,17830,-8.92,20240522,5020,223.51,20240206,17830,-8.92,20240522,3120,420.51,20231101,2.74,N,232140,100,82 억,,1987973,N,N,41687,N,01,N
20240523,160919,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17380,590,2,3.51,230322025420,13856550,47.44,16950,17430,15460,21800,11760,16790,16617.29,2.27,0,94546,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,14259,105.33,4.61,12,16.89,165.00,3767.00,17830,20240522,-2.52,3120,20231101,457.05,17830,-2.52,20240522,5020,246.22,20240206,17830,-2.52,20240522,3120,457.05,20231101,2.63,N,232140,100,82 억,,1861355,N,N,41687,N,00,N
20240523,150922,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17090,300,2,1.79,213292440210,12871370,44.06,16950,17430,15460,21800,11760,16790,16570.91,2.27,0,-52502,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,14022,103.58,4.54,12,15.69,165.00,3767.00,17830,20240522,-4.15,3120,20231101,447.76,17830,-4.15,20240522,5020,240.44,20240206,17830,-4.15,20240522,3120,447.76,20231101,2.63,N,232140,100,82 억,,1861355,N,N,2502,N,00,N
20240523,140926,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17250,460,2,2.74,187272797110,11348422,38.85,16950,17430,15460,21800,11760,16790,16501.86,2.27,0,-284106,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,14153,104.55,4.58,12,13.83,165.00,3767.00,17830,20240522,-3.25,3120,20231101,452.88,17830,-3.25,20240522,5020,243.63,20240206,17830,-3.25,20240522,3120,452.88,20231101,2.63,N,232140,100,82 억,,1861355,N,N,2502,N,00,N
20240523,130924,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16900,110,2,0.66,142477455370,8745247,29.94,16950,17130,15460,21800,11760,16790,16291.45,2.27,0,-771819,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,13866,102.42,4.49,12,10.66,165.00,3767.00,17830,20240522,-5.22,3120,20231101,441.67,17830,-5.22,20240522,5020,236.65,20240206,17830,-5.22,20240522,3120,441.67,20231101,2.63,N,232140,100,82 억,,1861355,N,N,2502,N,00,N
20240523,120920,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16580,-210,5,-1.25,109586007930,6800512,23.28,16950,16950,15460,21800,11760,16790,16113.43,2.27,0,-923662,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,13603,100.48,4.40,12,8.29,165.00,3767.00,17830,20240522,-7.01,3120,20231101,431.41,17830,-7.01,20240522,5020,230.28,20240206,17830,-7.01,20240522,3120,431.41,20231101,2.63,N,232140,100,82 억,,1861355,N,N,2502,N,00,N
20240523,110918,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16170,-620,5,-3.69,76052606580,4772301,16.34,16950,16950,15460,21800,11760,16790,15934.56,2.27,0,-863333,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,13267,98.00,4.29,12,5.82,165.00,3767.00,17830,20240522,-9.31,3120,20231101,418.27,17830,-9.31,20240522,5020,222.11,20240206,17830,-9.31,20240522,3120,418.27,20231101,2.63,N,232140,100,82 억,,1861355,N,N,2502,N,00,N
20240523,100921,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15880,-910,5,-5.42,66278475760,4161035,14.25,16950,16950,15460,21800,11760,16790,15926.40,2.27,0,-861496,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,13029,96.24,4.22,12,5.07,165.00,3767.00,17830,20240522,-10.94,3120,20231101,408.97,17830,-10.94,20240522,5020,216.33,20240206,17830,-10.94,20240522,3120,408.97,20231101,2.63,N,232140,100,82 억,,1861355,N,N,2502,N,00,N
20240523,090925,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15480,-1310,5,-7.80,30654377190,1905087,6.52,16950,16950,15460,21800,11760,16790,16087.31,2.27,0,-389761,19023,17906,16713,15596,14403,18465,16155,82,5010,100,10740,10,1,82045350,12701,93.82,4.11,12,2.32,165.00,3767.00,17830,20240522,-13.18,3120,20231101,396.15,17830,-13.18,20240522,5020,208.37,20240206,17830,-13.18,20240522,3120,396.15,20231101,2.63,N,232140,100,82 억,,1861355,N,N,2502,N,00,N
20240522,160910,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16790,700,2,4.35,495072670060,29011980,229.60,15800,17830,15520,20900,11270,16090,17065.00,1.75,0,444204,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,13775,101.76,4.46,12,35.36,165.00,3767.00,17830,20240522,-5.83,3120,20231101,438.14,17830,-5.83,20240522,5020,234.46,20240206,17830,-5.83,20240522,3120,438.14,20231101,2.27,N,232140,100,82 억,,1433474,N,N,2491,N,00,N
20240522,150917,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16920,830,2,5.16,479103015440,28060739,222.07,15800,17830,15520,20900,11270,16090,17074.17,1.75,0,308140,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,13882,102.55,4.49,12,34.20,165.00,3767.00,17830,20240522,-5.10,3120,20231101,442.31,17830,-5.10,20240522,5020,237.05,20240206,17830,-5.10,20240522,3120,442.31,20231101,2.27,N,232140,100,82 억,,1433474,N,N,8038,N,00,N
20240522,140919,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,17600,1510,2,9.38,418082046870,24512502,193.99,15800,17830,15520,20900,11270,16090,17056.30,1.75,0,130460,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,14440,106.67,4.67,12,29.88,165.00,3767.00,17830,20240522,-1.29,3120,20231101,464.10,17830,-1.29,20240522,5020,250.60,20240206,17830,-1.29,20240522,3120,464.10,20231101,2.27,N,232140,100,82 억,,1433474,N,N,8038,N,00,N
20240522,130916,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17180,1090,2,6.77,310225517690,18364948,145.34,15800,17440,15520,20900,11270,16090,16892.74,1.75,0,238226,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,14095,104.12,4.56,12,22.38,165.00,3767.00,17660,20240516,-2.72,3120,20231101,450.64,17660,-2.72,20240516,5020,242.23,20240206,17660,-2.72,20240516,3120,450.64,20231101,2.27,N,232140,100,82 억,,1433474,N,N,8038,N,00,N
20240522,121028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17300,1210,2,7.52,272384160370,16161682,127.90,15800,17440,15520,20900,11270,16090,16854.22,1.75,0,182539,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,14194,104.85,4.59,12,19.70,165.00,3767.00,17660,20240516,-2.04,3120,20231101,454.49,17660,-2.04,20240516,5020,244.62,20240206,17660,-2.04,20240516,3120,454.49,20231101,2.27,N,232140,100,82 억,,1433474,N,N,8038,N,00,N
20240522,110920,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,17070,980,2,6.09,191843278670,11486152,90.90,15800,17230,15520,20900,11270,16090,16702.72,1.75,0,196989,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,14005,103.45,4.53,12,14.00,165.00,3767.00,17660,20240516,-3.34,3120,20231101,447.12,17660,-3.34,20240516,5020,240.04,20240206,17660,-3.34,20240516,3120,447.12,20231101,2.27,N,232140,100,82 억,,1433474,N,N,8038,N,00,N
20240522,100917,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16790,700,2,4.35,124231919280,7504483,59.39,15800,17230,15520,20900,11270,16090,16555.04,1.75,0,-55836,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,13775,101.76,4.46,12,9.15,165.00,3767.00,17660,20240516,-4.93,3120,20231101,438.14,17660,-4.93,20240516,5020,234.46,20240206,17660,-4.93,20240516,3120,438.14,20231101,2.27,N,232140,100,82 억,,1433474,N,N,8038,N,00,N
20240522,090918,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15720,-370,5,-2.30,12004709280,761043,6.02,15800,16190,15520,20900,11270,16090,15769.40,1.75,0,-28423,17310,16700,15640,15030,13970,17005,15335,82,4810,100,10290,10,1,82045350,12898,95.27,4.17,12,0.93,165.00,3767.00,17660,20240516,-10.99,3120,20231101,403.85,17660,-10.99,20240516,5020,213.15,20240206,17660,-10.99,20240516,3120,403.85,20231101,2.27,N,232140,100,82 억,,1433474,N,N,8038,N,00,N
20240521,160904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16090,1120,2,7.48,193948431590,12438302,180.71,15100,16250,14580,19460,10480,14970,15591.95,1.72,0,85369,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,13201,97.52,4.27,12,15.16,165.00,3767.00,17660,20240516,-8.89,3120,20231101,415.71,17660,-8.89,20240516,5020,220.52,20240206,17660,-8.89,20240516,3120,415.71,20231101,2.23,N,232140,100,82 억,,1410389,N,N,8028,N,00,N
20240521,150914,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16000,1030,2,6.88,186201411580,11954817,173.69,15100,16250,14580,19460,10480,14970,15575.61,1.72,0,14617,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,13127,96.97,4.25,12,14.57,165.00,3767.00,17660,20240516,-9.40,3120,20231101,412.82,17660,-9.40,20240516,5020,218.73,20240206,17660,-9.40,20240516,3120,412.82,20231101,2.23,N,232140,100,82 억,,1410389,N,N,160,N,00,N
20240521,140914,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16040,1070,2,7.15,139274040790,9017322,131.01,15100,16250,14580,19460,10480,14970,15445.36,1.72,0,-96776,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,13160,97.21,4.26,12,10.99,165.00,3767.00,17660,20240516,-9.17,3120,20231101,414.10,17660,-9.17,20240516,5020,219.52,20240206,17660,-9.17,20240516,3120,414.10,20231101,2.23,N,232140,100,82 억,,1410389,N,N,160,N,00,N
20240521,130913,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15180,210,2,1.40,84850289100,5575197,81.00,15100,15690,14580,19460,10480,14970,15219.41,1.72,0,-31992,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,12454,92.00,4.03,12,6.80,165.00,3767.00,17660,20240516,-14.04,3120,20231101,386.54,17660,-14.04,20240516,5020,202.39,20240206,17660,-14.04,20240516,3120,386.54,20231101,2.23,N,232140,100,82 억,,1410389,N,N,160,N,00,N
20240521,120911,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15370,400,2,2.67,74176194010,4879322,70.89,15100,15690,14580,19460,10480,14970,15202.33,1.72,0,-99104,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,12610,93.15,4.08,12,5.95,165.00,3767.00,17660,20240516,-12.97,3120,20231101,392.63,17660,-12.97,20240516,5020,206.18,20240206,17660,-12.97,20240516,3120,392.63,20231101,2.23,N,232140,100,82 억,,1410389,N,N,160,N,00,N
20240521,110911,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15140,170,2,1.14,67159038960,4417452,64.18,15100,15690,14580,19460,10480,14970,15203.31,1.72,0,-183010,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,12422,91.76,4.02,12,5.38,165.00,3767.00,17660,20240516,-14.27,3120,20231101,385.26,17660,-14.27,20240516,5020,201.59,20240206,17660,-14.27,20240516,3120,385.26,20231101,2.23,N,232140,100,82 억,,1410389,N,N,160,N,00,N
20240521,100912,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14800,-170,5,-1.14,54252379960,3553176,51.62,15100,15690,14690,19460,10480,14970,15269.01,1.72,0,-244745,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,12143,89.70,3.93,12,4.33,165.00,3767.00,17660,20240516,-16.19,3120,20231101,374.36,17660,-16.19,20240516,5020,194.82,20240206,17660,-16.19,20240516,3120,374.36,20231101,2.23,N,232140,100,82 억,,1410389,N,N,160,N,00,N
20240521,090909,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15340,370,2,2.47,16525562620,1083815,15.75,15100,15500,15010,19460,10480,14970,15248.53,1.72,0,-13976,16196,15582,15006,14392,13816,15295,14105,82,4490,100,9580,10,1,82045350,12586,92.97,4.07,12,1.32,165.00,3767.00,17660,20240516,-13.14,3120,20231101,391.67,17660,-13.14,20240516,5020,205.58,20240206,17660,-13.14,20240516,3120,391.67,20231101,2.23,N,232140,100,82 억,,1410389,N,N,160,N,00,N
20240517,160914,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15680,-860,5,-5.20,157511287090,9554760,63.74,16680,17340,15680,21500,11580,16540,16485.44,2.88,0,-680925,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,12865,95.03,4.16,12,11.65,165.00,3767.00,17660,20240516,-11.21,3120,20231101,402.56,17660,-11.21,20240516,5020,212.35,20240206,17660,-11.21,20240516,3120,402.56,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240517,150917,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,-780,5,-4.72,152397955270,9229539,61.57,16680,17340,15690,21500,11580,16540,16511.97,2.88,0,-725284,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,12930,95.52,4.18,12,11.25,165.00,3767.00,17660,20240516,-10.76,3120,20231101,405.13,17660,-10.76,20240516,5020,213.94,20240206,17660,-10.76,20240516,3120,405.13,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240517,140909,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15940,-600,5,-3.63,139697437290,8426431,56.21,16680,17340,15720,21500,11580,16540,16578.49,2.88,0,-610892,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,13078,96.61,4.23,12,10.27,165.00,3767.00,17660,20240516,-9.74,3120,20231101,410.90,17660,-9.74,20240516,5020,217.53,20240206,17660,-9.74,20240516,3120,410.90,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240517,130903,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16040,-500,5,-3.02,123658624110,7416200,49.47,16680,17340,15960,21500,11580,16540,16674.17,2.88,0,-573473,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,13160,97.21,4.26,12,9.04,165.00,3767.00,17660,20240516,-9.17,3120,20231101,414.10,17660,-9.17,20240516,5020,219.52,20240206,17660,-9.17,20240516,3120,414.10,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240517,120903,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16180,-360,5,-2.18,118778228530,7113823,47.45,16680,17340,15960,21500,11580,16540,16696.88,2.88,0,-563967,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,13275,98.06,4.30,12,8.67,165.00,3767.00,17660,20240516,-8.38,3120,20231101,418.59,17660,-8.38,20240516,5020,222.31,20240206,17660,-8.38,20240516,3120,418.59,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240517,110903,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16460,-80,5,-0.48,109399387840,6535003,43.59,16680,17340,15960,21500,11580,16540,16740.61,2.88,0,-474311,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,13505,99.76,4.37,12,7.97,165.00,3767.00,17660,20240516,-6.80,3120,20231101,427.56,17660,-6.80,20240516,5020,227.89,20240206,17660,-6.80,20240516,3120,427.56,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240517,100858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16890,350,2,2.12,77144748380,4572883,30.50,16680,17340,16440,21500,11580,16540,16870.24,2.88,0,-232949,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,13857,102.36,4.48,12,5.57,165.00,3767.00,17660,20240516,-4.36,3120,20231101,441.35,17660,-4.36,20240516,5020,236.45,20240206,17660,-4.36,20240516,3120,441.35,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240517,090904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16720,180,2,1.09,13963403080,834370,5.57,16680,16900,16540,21500,11580,16540,16735.89,2.88,0,-67777,18186,17362,16836,16012,15486,17775,16425,82,4960,100,10580,10,1,82045350,13718,101.33,4.44,12,1.02,165.00,3767.00,17660,20240516,-5.32,3120,20231101,435.90,17660,-5.32,20240516,5020,233.07,20240206,17660,-5.32,20240516,3120,435.90,20231101,1.83,N,232140,100,82 억,,2359196,N,N,1662,N,00,N
20240516,160855,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16540,160,2,0.98,250188575910,14786899,38.31,16500,17660,16310,21250,11470,16380,16921.35,2.72,0,79881,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,13570,100.24,4.39,12,18.02,165.00,3767.00,17660,20240516,-6.34,3120,20231101,430.13,17660,-6.34,20240516,5020,229.48,20240206,17660,-6.34,20240516,3120,430.13,20231101,2.08,N,232140,100,82 억,,2234375,N,N,1662,N,00,N
20240516,150854,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16390,10,2,0.06,244381053690,14434140,37.40,16500,17660,16310,21250,11470,16380,16932.08,2.72,0,16761,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,13447,99.33,4.35,12,17.59,165.00,3767.00,17660,20240516,-7.19,3120,20231101,425.32,17660,-7.19,20240516,5020,226.49,20240206,17660,-7.19,20240516,3120,425.32,20231101,2.08,N,232140,100,82 억,,2234375,N,N,249,N,00,N
20240516,140900,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16520,140,2,0.85,233730449920,13785910,35.72,16500,17660,16310,21250,11470,16380,16955.73,2.72,0,-47107,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,13554,100.12,4.39,12,16.80,165.00,3767.00,17660,20240516,-6.46,3120,20231101,429.49,17660,-6.46,20240516,5020,229.08,20240206,17660,-6.46,20240516,3120,429.49,20231101,2.08,N,232140,100,82 억,,2234375,N,N,249,N,00,N
20240516,130855,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16550,170,2,1.04,224924344670,13254120,34.34,16500,17660,16310,21250,11470,16380,16971.68,2.72,0,-82401,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,13579,100.30,4.39,12,16.15,165.00,3767.00,17660,20240516,-6.29,3120,20231101,430.45,17660,-6.29,20240516,5020,229.68,20240206,17660,-6.29,20240516,3120,430.45,20231101,2.08,N,232140,100,82 억,,2234375,N,N,249,N,00,N
20240516,120853,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16420,40,2,0.24,209014152400,12290382,31.84,16500,17660,16420,21250,11470,16380,17008.07,2.72,0,-129968,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,13472,99.52,4.36,12,14.98,165.00,3767.00,17660,20240516,-7.02,3120,20231101,426.28,17660,-7.02,20240516,5020,227.09,20240206,17660,-7.02,20240516,3120,426.28,20231101,2.08,N,232140,100,82 억,,2234375,N,N,249,N,00,N
20240516,110851,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16510,130,2,0.79,196263597430,11518814,29.84,16500,17660,16440,21250,11470,16380,17040.49,2.72,0,-179812,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,13546,100.06,4.38,12,14.04,165.00,3767.00,17660,20240516,-6.51,3120,20231101,429.17,17660,-6.51,20240516,5020,228.88,20240206,17660,-6.51,20240516,3120,429.17,20231101,2.08,N,232140,100,82 억,,2234375,N,N,249,N,00,N
20240516,100855,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16850,470,2,2.87,166755718230,9755780,25.28,16500,17660,16470,21250,11470,16380,17095.54,2.72,0,-316348,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,13825,102.12,4.47,12,11.89,165.00,3767.00,17660,20240516,-4.59,3120,20231101,440.06,17660,-4.59,20240516,5020,235.66,20240206,17660,-4.59,20240516,3120,440.06,20231101,2.08,N,232140,100,82 억,,2234375,N,N,249,N,00,N
20240516,090855,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,17230,850,2,5.19,86161817300,5016465,13.00,16500,17660,16470,21250,11470,16380,17181.29,2.72,0,-176772,18593,17486,15823,14716,13053,18040,15270,82,4870,100,10480,10,1,82045350,14136,104.42,4.57,12,6.11,165.00,3767.00,17660,20240516,-2.43,3120,20231101,452.24,17660,-2.43,20240516,5020,243.23,20240206,17660,-2.43,20240516,3120,452.24,20231101,2.08,N,232140,100,82 억,,2234375,N,N,249,N,00,N
20240514,160905,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16380,2100,2,14.71,613812462690,38134576,485.13,14310,16930,14160,18560,10000,14280,16096.16,2.14,0,554637,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,13439,99.27,4.35,12,46.48,165.00,3767.00,16930,20240514,-3.25,3120,20231101,425.00,16930,-3.25,20240514,5020,226.29,20240206,16930,-3.25,20240514,3120,425.00,20231101,2.16,N,232140,100,82 억,,1756694,N,N,249,N,00,N
20240514,150907,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16570,2290,2,16.04,591860344950,36798597,468.14,14310,16930,14160,18560,10000,14280,16084.16,2.14,0,465434,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,13595,100.42,4.40,12,44.85,165.00,3767.00,16930,20240514,-2.13,3120,20231101,431.09,16930,-2.13,20240514,5020,230.08,20240206,16930,-2.13,20240514,3120,431.09,20231101,2.16,N,232140,100,82 억,,1756694,N,N,11,N,00,N
20240514,140906,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16350,2070,2,14.50,494484011680,30938577,393.59,14310,16820,14160,18560,10000,14280,15983.20,2.14,0,488388,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,13414,99.09,4.34,12,37.71,165.00,3767.00,16820,20240514,-2.79,3120,20231101,424.04,16820,-2.79,20240514,5020,225.70,20240206,16820,-2.79,20240514,3120,424.04,20231101,2.16,N,232140,100,82 억,,1756694,N,N,11,N,00,N
20240514,130907,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16180,1900,2,13.31,381346151000,24070632,306.22,14310,16700,14160,18560,10000,14280,15843.31,2.14,0,362086,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,13275,98.06,4.30,12,29.34,165.00,3767.00,16700,20240514,-3.11,3120,20231101,418.59,16700,-3.11,20240514,5020,222.31,20240206,16700,-3.11,20240514,3120,418.59,20231101,2.16,N,232140,100,82 억,,1756694,N,N,11,N,00,N
20240514,120904,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,16210,1930,2,13.52,329251693320,20870358,265.50,14310,16700,14160,18560,10000,14280,15776.61,2.14,0,229443,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,13300,98.24,4.30,12,25.44,165.00,3767.00,16700,20240514,-2.93,3120,20231101,419.55,16700,-2.93,20240514,5020,222.91,20240206,16700,-2.93,20240514,3120,419.55,20231101,2.16,N,232140,100,82 억,,1756694,N,N,11,N,00,N
20240514,110905,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,15790,1510,2,10.57,169190506980,11015199,140.13,14310,16200,14160,18560,10000,14280,15360.50,2.14,0,376594,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,12955,95.70,4.19,12,13.43,165.00,3767.00,16200,20240514,-2.53,3120,20231101,406.09,16200,-2.53,20240514,5020,214.54,20240206,16200,-2.53,20240514,3120,406.09,20231101,2.16,N,232140,100,82 억,,1756694,N,N,11,N,00,N
20240514,100902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14610,330,2,2.31,33852399480,2329254,29.63,14310,14850,14160,18560,10000,14280,14534.44,2.14,0,170668,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,11987,88.55,3.88,12,2.84,165.00,3767.00,16100,20240507,-9.25,3120,20231101,368.27,16100,-9.25,20240507,5020,191.04,20240206,16100,-9.25,20240507,3120,368.27,20231101,2.16,N,232140,100,82 억,,1756694,N,N,11,N,00,N
20240514,090904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14430,150,2,1.05,5656424850,393905,5.01,14310,14560,14160,18560,10000,14280,14361.50,2.14,0,-11839,16133,15206,14623,13696,13113,14915,13405,82,4280,100,9130,10,1,82045350,11839,87.45,3.83,12,0.48,165.00,3767.00,16100,20240507,-10.37,3120,20231101,362.50,16100,-10.37,20240507,5020,187.45,20240206,16100,-10.37,20240507,3120,362.50,20231101,2.16,N,232140,100,82 억,,1756694,N,N,11,N,00,N
20240513,160902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14280,-1020,5,-6.67,111838684120,7718369,88.46,15380,15550,14040,19890,10710,15300,14490.83,2.33,0,-215009,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,11716,86.55,3.79,12,9.41,165.00,3767.00,16100,20240507,-11.30,3120,20231101,357.69,16100,-11.30,20240507,5020,184.46,20240206,16100,-11.30,20240507,3120,357.69,20231101,2.26,N,232140,100,82 억,,1915104,N,N,11,N,00,N
20240513,150905,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14400,-900,5,-5.88,103788560630,7158449,82.04,15380,15550,14040,19890,10710,15300,14498.51,2.33,0,-318972,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,11815,87.27,3.82,12,8.72,165.00,3767.00,16100,20240507,-10.56,3120,20231101,361.54,16100,-10.56,20240507,5020,186.85,20240206,16100,-10.56,20240507,3120,361.54,20231101,2.26,N,232140,100,82 억,,1915104,N,N,0,N,00,N
20240513,140905,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14340,-960,5,-6.27,95758080950,6597765,75.62,15380,15550,14040,19890,10710,15300,14513.46,2.33,0,-405821,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,11765,86.91,3.81,12,8.04,165.00,3767.00,16100,20240507,-10.93,3120,20231101,359.62,16100,-10.93,20240507,5020,185.66,20240206,16100,-10.93,20240507,3120,359.62,20231101,2.26,N,232140,100,82 억,,1915104,N,N,0,N,00,N
20240513,130859,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14340,-960,5,-6.27,90093919490,6201677,71.08,15380,15550,14040,19890,10710,15300,14527.08,2.33,0,-357165,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,11765,86.91,3.81,12,7.56,165.00,3767.00,16100,20240507,-10.93,3120,20231101,359.62,16100,-10.93,20240507,5020,185.66,20240206,16100,-10.93,20240507,3120,359.62,20231101,2.26,N,232140,100,82 억,,1915104,N,N,0,N,00,N
20240513,120902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14330,-970,5,-6.34,82162781050,5651963,64.78,15380,15550,14040,19890,10710,15300,14536.75,2.33,0,-420212,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,11757,86.85,3.80,12,6.89,165.00,3767.00,16100,20240507,-10.99,3120,20231101,359.29,16100,-10.99,20240507,5020,185.46,20240206,16100,-10.99,20240507,3120,359.29,20231101,2.26,N,232140,100,82 억,,1915104,N,N,0,N,00,N
20240513,110901,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14450,-850,5,-5.56,74346115620,5110042,58.57,15380,15550,14040,19890,10710,15300,14548.71,2.33,0,-439090,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,11856,87.58,3.84,12,6.23,165.00,3767.00,16100,20240507,-10.25,3120,20231101,363.14,16100,-10.25,20240507,5020,187.85,20240206,16100,-10.25,20240507,3120,363.14,20231101,2.26,N,232140,100,82 억,,1915104,N,N,0,N,00,N
20240513,100901,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14330,-970,5,-6.34,53803695530,3664037,41.99,15380,15550,14200,19890,10710,15300,14683.91,2.33,0,-312603,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,11757,86.85,3.80,12,4.47,165.00,3767.00,16100,20240507,-10.99,3120,20231101,359.29,16100,-10.99,20240507,5020,185.46,20240206,16100,-10.99,20240507,3120,359.29,20231101,2.26,N,232140,100,82 억,,1915104,N,N,0,N,00,N
20240513,090904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14750,-550,5,-3.59,17583342130,1161282,13.31,15380,15550,14690,19890,10710,15300,15141.03,2.33,0,-166498,16026,15662,15076,14712,14126,15845,14895,82,4590,100,9790,10,1,82045350,12102,89.39,3.92,12,1.42,165.00,3767.00,16100,20240507,-8.39,3120,20231101,372.76,16100,-8.39,20240507,5020,193.82,20240206,16100,-8.39,20240507,3120,372.76,20231101,2.26,N,232140,100,82 억,,1915104,N,N,0,N,00,N
20240510,160836,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15300,200,2,1.32,128759133140,8539299,44.99,15000,15440,14490,19630,10570,15100,15077.39,2.08,0,187916,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12553,92.73,4.06,12,10.41,165.00,3767.00,16100,20240507,-4.97,3120,20231101,390.38,16100,-4.97,20240507,5020,204.78,20240206,16100,-4.97,20240507,3120,390.38,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240510,150846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15210,110,2,0.73,120735745330,8013310,42.22,15000,15440,14490,19630,10570,15100,15066.87,2.08,0,201293,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12479,92.18,4.04,12,9.77,165.00,3767.00,16100,20240507,-5.53,3120,20231101,387.50,16100,-5.53,20240507,5020,202.99,20240206,16100,-5.53,20240507,3120,387.50,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240510,140847,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15300,200,2,1.32,99419975230,6620667,34.88,15000,15350,14490,19630,10570,15100,15016.53,2.08,0,182821,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12553,92.73,4.06,12,8.07,165.00,3767.00,16100,20240507,-4.97,3120,20231101,390.38,16100,-4.97,20240507,5020,204.78,20240206,16100,-4.97,20240507,3120,390.38,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240510,130839,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15160,60,2,0.40,80803447550,5397531,28.44,15000,15300,14490,19630,10570,15100,14970.29,2.08,0,78238,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12438,91.88,4.02,12,6.58,165.00,3767.00,16100,20240507,-5.84,3120,20231101,385.90,16100,-5.84,20240507,5020,201.99,20240206,16100,-5.84,20240507,3120,385.90,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240510,120834,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15060,-40,5,-0.26,69913966900,4675912,24.64,15000,15300,14490,19630,10570,15100,14951.73,2.08,0,61366,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12356,91.27,4.00,12,5.70,165.00,3767.00,16100,20240507,-6.46,3120,20231101,382.69,16100,-6.46,20240507,5020,200.00,20240206,16100,-6.46,20240507,3120,382.69,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240510,110839,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14630,-470,5,-3.11,45242411740,3039195,16.01,15000,15220,14490,19630,10570,15100,14885.85,2.08,0,62388,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12003,88.67,3.88,12,3.70,165.00,3767.00,16100,20240507,-9.13,3120,20231101,368.91,16100,-9.13,20240507,5020,191.43,20240206,16100,-9.13,20240507,3120,368.91,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240510,100838,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14840,-260,5,-1.72,29695892790,1981381,10.44,15000,15220,14800,19630,10570,15100,14987.09,2.08,0,44233,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12176,89.94,3.94,12,2.41,165.00,3767.00,16100,20240507,-7.83,3120,20231101,375.64,16100,-7.83,20240507,5020,195.62,20240206,16100,-7.83,20240507,3120,375.64,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240510,090840,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14970,-130,5,-0.86,10534926840,701282,3.69,15000,15220,14800,19630,10570,15100,15021.64,2.08,0,-73896,16480,15790,15000,14310,13520,16135,14655,82,4530,100,9660,10,1,82045350,12282,90.73,3.97,12,0.85,165.00,3767.00,16100,20240507,-7.02,3120,20231101,379.81,16100,-7.02,20240507,5020,198.21,20240206,16100,-7.02,20240507,3120,379.81,20231101,2.77,N,232140,100,82 억,,1708232,N,N,0,N,00,N
20240509,160856,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15100,500,2,3.42,282557260460,18716962,178.46,14360,15690,14210,18980,10220,14600,15096.37,1.16,0,755248,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12389,91.52,4.01,12,22.81,165.00,3767.00,16100,20240507,-6.21,3120,20231101,383.97,16100,-6.21,20240507,5020,200.80,20240206,16100,-6.21,20240507,3120,383.97,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240509,150855,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15150,550,2,3.77,274483469360,18181883,173.36,14360,15690,14210,18980,10220,14600,15096.59,1.16,0,785882,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12430,91.82,4.02,12,22.16,165.00,3767.00,16100,20240507,-5.90,3120,20231101,385.58,16100,-5.90,20240507,5020,201.79,20240206,16100,-5.90,20240507,3120,385.58,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240509,140801,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15340,740,2,5.07,235650651240,15614158,148.87,14360,15690,14210,18980,10220,14600,15092.18,1.16,0,644750,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12586,92.97,4.07,12,19.03,165.00,3767.00,16100,20240507,-4.72,3120,20231101,391.67,16100,-4.72,20240507,5020,205.58,20240206,16100,-4.72,20240507,3120,391.67,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240509,130840,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15140,540,2,3.70,149045466190,10004424,95.39,14360,15190,14210,18980,10220,14600,14898.01,1.16,0,656832,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12422,91.76,4.02,12,12.19,165.00,3767.00,16100,20240507,-5.96,3120,20231101,385.26,16100,-5.96,20240507,5020,201.59,20240206,16100,-5.96,20240507,3120,385.26,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240509,120838,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14830,230,2,1.58,122457297170,8238146,78.55,14360,15190,14210,18980,10220,14600,14864.73,1.16,0,467739,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12167,89.88,3.94,12,10.04,165.00,3767.00,16100,20240507,-7.89,3120,20231101,375.32,16100,-7.89,20240507,5020,195.42,20240206,16100,-7.89,20240507,3120,375.32,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240509,110826,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14920,320,2,2.19,92708231360,6256643,59.65,14360,15070,14210,18980,10220,14600,14817.64,1.16,0,281621,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12241,90.42,3.96,12,7.63,165.00,3767.00,16100,20240507,-7.33,3120,20231101,378.21,16100,-7.33,20240507,5020,197.21,20240206,16100,-7.33,20240507,3120,378.21,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240509,100830,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14850,250,2,1.71,69925796860,4724233,45.04,14360,15030,14210,18980,10220,14600,14801.60,1.16,0,246148,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12184,90.00,3.94,12,5.76,165.00,3767.00,16100,20240507,-7.76,3120,20231101,375.96,16100,-7.76,20240507,5020,195.82,20240206,16100,-7.76,20240507,3120,375.96,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240509,090826,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14660,60,2,0.41,11793589990,814914,7.77,14360,14740,14210,18980,10220,14600,14471.88,1.16,0,96165,15913,15256,14783,14126,13653,15020,13890,82,4380,100,9340,10,1,82045350,12028,88.85,3.89,12,0.99,165.00,3767.00,16100,20240507,-8.94,3120,20231101,369.87,16100,-8.94,20240507,5020,192.03,20240206,16100,-8.94,20240507,3120,369.87,20231101,2.47,N,232140,100,82 억,,951937,N,N,6,N,00,N
20240508,160820,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14600,-1240,5,-7.83,152649602550,10331660,24.95,15360,15440,14310,20550,11090,15840,14774.97,2.16,0,-818596,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,11979,88.48,3.88,12,12.59,165.00,3767.00,16100,20240507,-9.32,3120,20231101,367.95,16100,-9.32,20240507,5020,190.84,20240206,16100,-9.32,20240507,3120,367.95,20231101,2.38,N,232140,100,82 억,,1771747,N,N,6,N,01,N
20240508,150826,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14650,-1190,5,-7.51,145793759590,9862995,23.82,15360,15440,14310,20550,11090,15840,14781.77,2.16,0,-825548,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,12020,88.79,3.89,12,12.02,165.00,3767.00,16100,20240507,-9.01,3120,20231101,369.55,16100,-9.01,20240507,5020,191.83,20240206,16100,-9.01,20240507,3120,369.55,20231101,2.38,N,232140,100,82 억,,1771747,N,N,825,N,01,N
20240508,140820,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14530,-1310,5,-8.27,125687251100,8495340,20.51,15360,15440,14310,20550,11090,15840,14794.70,2.16,0,-914034,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,11921,88.06,3.86,12,10.35,165.00,3767.00,16100,20240507,-9.75,3120,20231101,365.71,16100,-9.75,20240507,5020,189.44,20240206,16100,-9.75,20240507,3120,365.71,20231101,2.38,N,232140,100,82 억,,1771747,N,N,825,N,01,N
20240508,130817,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14420,-1420,5,-8.96,117456589540,7925996,19.14,15360,15440,14310,20550,11090,15840,14819.01,2.16,0,-874483,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,11831,87.39,3.83,12,9.66,165.00,3767.00,16100,20240507,-10.43,3120,20231101,362.18,16100,-10.43,20240507,5020,187.25,20240206,16100,-10.43,20240507,3120,362.18,20231101,2.38,N,232140,100,82 억,,1771747,N,N,825,N,01,N
20240508,120817,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14570,-1270,5,-8.02,100815895930,6772652,16.35,15360,15440,14470,20550,11090,15840,14885.57,2.16,0,-677457,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,11954,88.30,3.87,12,8.25,165.00,3767.00,16100,20240507,-9.50,3120,20231101,366.99,16100,-9.50,20240507,5020,190.24,20240206,16100,-9.50,20240507,3120,366.99,20231101,2.38,N,232140,100,82 억,,1771747,N,N,825,N,01,N
20240508,110856,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14730,-1110,5,-7.01,93504583410,6272554,15.15,15360,15440,14470,20550,11090,15840,14906.77,2.16,0,-638672,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,12085,89.27,3.91,12,7.65,165.00,3767.00,16100,20240507,-8.51,3120,20231101,372.12,16100,-8.51,20240507,5020,193.43,20240206,16100,-8.51,20240507,3120,372.12,20231101,2.38,N,232140,100,82 억,,1771747,N,N,825,N,01,N
20240508,100826,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14570,-1270,5,-8.02,79639874960,5328084,12.87,15360,15440,14470,20550,11090,15840,14947.00,2.16,0,-471968,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,11954,88.30,3.87,12,6.49,165.00,3767.00,16100,20240507,-9.50,3120,20231101,366.99,16100,-9.50,20240507,5020,190.24,20240206,16100,-9.50,20240507,3120,366.99,20231101,2.38,N,232140,100,82 억,,1771747,N,N,825,N,01,N
20240508,090829,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15210,-630,5,-3.98,18544224870,1213478,2.93,15360,15440,15140,20550,11090,15840,15281.35,2.16,0,1180,17546,16692,15246,14392,12946,17120,14820,82,4710,100,10130,10,1,82045350,12479,92.18,4.04,12,1.48,165.00,3767.00,16100,20240507,-5.53,3120,20231101,387.50,16100,-5.53,20240507,5020,202.99,20240206,16100,-5.53,20240507,3120,387.50,20231101,2.38,N,232140,100,82 억,,1771747,N,N,825,N,01,N
20240503,160844,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13800,-100,5,-0.72,158516563120,11663438,112.59,14210,14260,12960,18070,9730,13900,13590.62,1.43,0,408232,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,11322,83.64,3.66,12,14.22,165.00,3767.00,14980,20240426,-7.88,3120,20231101,342.31,14980,-7.88,20240426,5020,174.90,20240206,14980,-7.88,20240426,3120,342.31,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240503,150844,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13900,0,3,0.00,148670496640,10948658,105.69,14210,14260,12960,18070,9730,13900,13578.87,1.43,0,484691,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,11404,84.24,3.69,12,13.34,165.00,3767.00,14980,20240426,-7.21,3120,20231101,345.51,14980,-7.21,20240426,5020,176.89,20240206,14980,-7.21,20240426,3120,345.51,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240503,140845,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13530,-370,5,-2.66,107959063910,7997387,77.20,14210,14260,12960,18070,9730,13900,13499.28,1.43,0,575115,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,11101,82.00,3.59,12,9.75,165.00,3767.00,14980,20240426,-9.68,3120,20231101,333.65,14980,-9.68,20240426,5020,169.52,20240206,14980,-9.68,20240426,3120,333.65,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240503,130845,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13170,-730,5,-5.25,88848624580,6573039,63.45,14210,14260,12960,18070,9730,13900,13517.12,1.43,0,479679,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,10805,79.82,3.50,12,8.01,165.00,3767.00,14980,20240426,-12.08,3120,20231101,322.12,14980,-12.08,20240426,5020,162.35,20240206,14980,-12.08,20240426,3120,322.12,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240503,120842,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13150,-750,5,-5.40,77767021970,5729435,55.31,14210,14260,12960,18070,9730,13900,13573.23,1.43,0,356903,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,10789,79.70,3.49,12,6.98,165.00,3767.00,14980,20240426,-12.22,3120,20231101,321.47,14980,-12.22,20240426,5020,161.95,20240206,14980,-12.22,20240426,3120,321.47,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240503,110841,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13370,-530,5,-3.81,53936666990,3917226,37.81,14210,14260,13150,18070,9730,13900,13769.09,1.43,0,336803,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,10969,81.03,3.55,12,4.77,165.00,3767.00,14980,20240426,-10.75,3120,20231101,328.53,14980,-10.75,20240426,5020,166.33,20240206,14980,-10.75,20240426,3120,328.53,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240503,100838,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13910,10,2,0.07,28502646750,2035572,19.65,14210,14260,13760,18070,9730,13900,14002.29,1.43,0,51576,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,11413,84.30,3.69,12,2.48,165.00,3767.00,14980,20240426,-7.14,3120,20231101,345.83,14980,-7.14,20240426,5020,177.09,20240206,14980,-7.14,20240426,3120,345.83,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240503,090836,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14010,110,2,0.79,11357438560,804034,7.76,14210,14260,14000,18070,9730,13900,14125.63,1.43,0,-85657,14873,14386,13973,13486,13073,14630,13730,82,4170,100,8890,10,1,82045350,11495,84.91,3.72,12,0.98,165.00,3767.00,14980,20240426,-6.48,3120,20231101,349.04,14980,-6.48,20240426,5020,179.08,20240206,14980,-6.48,20240426,3120,349.04,20231101,1.50,N,232140,100,82 억,,1171115,N,N,614,N,00,N
20240502,160829,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13900,60,2,0.43,142869103690,10162362,84.87,13660,14460,13560,17990,9690,13840,14059.58,1.87,0,-338922,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11404,84.24,3.69,12,12.39,165.00,3767.00,14980,20240426,-7.21,3120,20231101,345.51,14980,-7.21,20240426,5020,176.89,20240206,14980,-7.21,20240426,3120,345.51,20231101,1.66,N,232140,100,82 억,,1535439,N,N,614,N,00,N
20240502,150836,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13720,-120,5,-0.87,136080627810,9670997,80.76,13660,14460,13560,17990,9690,13840,14071.05,1.87,0,-333326,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11257,83.15,3.64,12,11.79,165.00,3767.00,14980,20240426,-8.41,3120,20231101,339.74,14980,-8.41,20240426,5020,173.31,20240206,14980,-8.41,20240426,3120,339.74,20231101,1.66,N,232140,100,82 억,,1535439,N,N,78,N,00,N
20240502,140831,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13860,20,2,0.14,124801220210,8854756,73.95,13660,14460,13560,17990,9690,13840,14094.32,1.87,0,-234433,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11371,84.00,3.68,12,10.79,165.00,3767.00,14980,20240426,-7.48,3120,20231101,344.23,14980,-7.48,20240426,5020,176.10,20240206,14980,-7.48,20240426,3120,344.23,20231101,1.66,N,232140,100,82 억,,1535439,N,N,78,N,00,N
20240502,130828,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14020,180,2,1.30,114539373580,8116862,67.79,13660,14460,13560,17990,9690,13840,14111.35,1.87,0,-239796,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11503,84.97,3.72,12,9.89,165.00,3767.00,14980,20240426,-6.41,3120,20231101,349.36,14980,-6.41,20240426,5020,179.28,20240206,14980,-6.41,20240426,3120,349.36,20231101,1.66,N,232140,100,82 억,,1535439,N,N,78,N,00,N
20240502,120826,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14130,290,2,2.10,102490324750,7259151,60.62,13660,14460,13560,17990,9690,13840,14118.85,1.87,0,-232557,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11593,85.64,3.75,12,8.85,165.00,3767.00,14980,20240426,-5.67,3120,20231101,352.88,14980,-5.67,20240426,5020,181.47,20240206,14980,-5.67,20240426,3120,352.88,20231101,1.66,N,232140,100,82 억,,1535439,N,N,78,N,00,N
20240502,110825,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14060,220,2,1.59,67091336550,4780525,39.92,13660,14320,13560,17990,9690,13840,14034.38,1.87,0,-88446,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11536,85.21,3.73,12,5.83,165.00,3767.00,14980,20240426,-6.14,3120,20231101,350.64,14980,-6.14,20240426,5020,180.08,20240206,14980,-6.14,20240426,3120,350.64,20231101,1.66,N,232140,100,82 억,,1535439,N,N,78,N,00,N
20240502,100824,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14080,240,2,1.73,42573503580,3046710,25.44,13660,14210,13560,17990,9690,13840,13973.69,1.87,0,15961,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11552,85.33,3.74,12,3.71,165.00,3767.00,14980,20240426,-6.01,3120,20231101,351.28,14980,-6.01,20240426,5020,180.48,20240206,14980,-6.01,20240426,3120,351.28,20231101,1.66,N,232140,100,82 억,,1535439,N,N,78,N,00,N
20240502,090823,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13920,80,2,0.58,9368055730,677672,5.66,13660,13990,13560,17990,9690,13840,13823.83,1.87,0,51417,14793,14316,14023,13546,13253,14170,13400,82,4150,100,8850,10,1,82045350,11421,84.36,3.70,12,0.83,165.00,3767.00,14980,20240426,-7.08,3120,20231101,346.15,14980,-7.08,20240426,5020,177.29,20240206,14980,-7.08,20240426,3120,346.15,20231101,1.66,N,232140,100,82 억,,1535439,N,N,78,N,00,N