KissMeData/038880/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	323	-5	5	-1.52	191221203	587844	51.79	329	330	321	426	230	328	325.29	1.27	-173239	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1019	-5.57	1.15	12	0.19	-58.00	280.00	715	20230530	-54.83	319	20240530	1.25	564	-42.73	20240216	319	1.25	20240530	686	-52.92	20230531	319	1.25	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
3	20240531	150454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	322	-6	5	-1.83	184312772	566456	49.90	329	330	321	426	230	328	325.38	1.27	-175517	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1015	-5.55	1.15	12	0.18	-58.00	280.00	715	20230530	-54.97	319	20240530	0.94	564	-42.91	20240216	319	0.94	20240530	686	-53.06	20230531	319	0.94	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
4	20240531	140456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	321	-7	5	-2.13	152765249	468935	41.31	329	330	321	426	230	328	325.77	1.27	-146517	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1012	-5.53	1.15	12	0.15	-58.00	280.00	715	20230530	-55.10	319	20240530	0.63	564	-43.09	20240216	319	0.63	20240530	686	-53.21	20230531	319	0.63	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
5	20240531	130458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	325	-3	5	-0.91	114981346	352051	31.01	329	330	324	426	230	328	326.60	1.27	-95893	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1025	-5.60	1.16	12	0.11	-58.00	280.00	715	20230530	-54.55	319	20240530	1.88	564	-42.38	20240216	319	1.88	20240530	686	-52.62	20230531	319	1.88	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
6	20240531	120459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	326	-2	5	-0.61	97732859	299037	26.34	329	330	324	426	230	328	326.83	1.27	-52082	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1028	-5.62	1.16	12	0.09	-58.00	280.00	715	20230530	-54.41	319	20240530	2.19	564	-42.20	20240216	319	2.19	20240530	686	-52.48	20230531	319	2.19	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
7	20240531	110456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	327	-1	5	-0.30	84818442	259387	22.85	329	330	324	426	230	328	327.00	1.27	-46920	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1031	-5.64	1.17	12	0.08	-58.00	280.00	715	20230530	-54.27	319	20240530	2.51	564	-42.02	20240216	319	2.51	20240530	686	-52.33	20230531	319	2.51	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
8	20240531	100458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	326	-2	5	-0.61	72691541	222303	19.58	329	330	324	426	230	328	326.99	1.27	-47536	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1028	-5.62	1.16	12	0.07	-58.00	280.00	715	20230530	-54.41	319	20240530	2.19	564	-42.20	20240216	319	2.19	20240530	686	-52.48	20230531	319	2.19	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
9	20240531	090453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	328	0	3	0.00	22401208	68232	6.01	329	330	328	426	230	328	328.31	1.27	21098	335	331	325	321	315	333	323	315	98	100	230	1	1	315334702	1034	-5.66	1.17	12	0.02	-58.00	280.00	715	20230530	-54.13	319	20240530	2.82	564	-41.84	20240216	319	2.82	20240530	686	-52.19	20230531	319	2.82	20240530	1.46	N	038880	100	315 억	4011990	N	N	0	N	N
10	20240530	160453	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	328	4	2	1.23	354025577	1095080	79.05	322	329	319	421	227	324	323.29	1.23	147959	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1034	-5.66	1.17	12	0.35	-58.00	280.00	715	20230530	-54.13	319	20240530	2.82	564	-41.84	20240216	319	2.82	20240530	715	-54.13	20230530	319	2.82	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
11	20240530	150454	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	328	4	2	1.23	340632678	1054284	76.11	322	329	319	421	227	324	323.09	1.23	146874	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1034	-5.66	1.17	12	0.33	-58.00	280.00	715	20230530	-54.13	319	20240530	2.82	564	-41.84	20240216	319	2.82	20240530	715	-54.13	20230530	319	2.82	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
12	20240530	140455	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	325	1	2	0.31	282567941	876510	63.28	322	327	319	421	227	324	322.38	1.23	57603	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1025	-5.60	1.16	12	0.28	-58.00	280.00	715	20230530	-54.55	319	20240530	1.88	564	-42.38	20240216	319	1.88	20240530	715	-54.55	20230530	319	1.88	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
13	20240530	130455	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	324	0	3	0.00	214816688	667910	48.22	322	325	319	421	227	324	321.63	1.23	87696	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1022	-5.59	1.16	12	0.21	-58.00	280.00	715	20230530	-54.69	319	20240530	1.57	564	-42.55	20240216	319	1.57	20240530	715	-54.69	20230530	319	1.57	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
14	20240530	120454	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	323	-1	5	-0.31	200415766	623251	44.99	322	325	319	421	227	324	321.57	1.23	70058	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1019	-5.57	1.15	12	0.20	-58.00	280.00	715	20230530	-54.83	319	20240530	1.25	564	-42.73	20240216	319	1.25	20240530	715	-54.83	20230530	319	1.25	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
15	20240530	110454	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	324	0	3	0.00	195622335	608384	43.92	322	325	319	421	227	324	321.54	1.23	68178	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1022	-5.59	1.16	12	0.19	-58.00	280.00	715	20230530	-54.69	319	20240530	1.57	564	-42.55	20240216	319	1.57	20240530	715	-54.69	20230530	319	1.57	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
16	20240530	100455	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	320	-4	5	-1.23	132540597	412242	29.76	322	325	319	421	227	324	321.51	1.23	-53143	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1009	-5.52	1.14	12	0.13	-58.00	280.00	715	20230530	-55.24	319	20240530	0.31	564	-43.26	20240216	319	0.31	20240530	715	-55.24	20230530	319	0.31	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
17	20240530	090455	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	322	-2	5	-0.62	14737897	45943	3.32	322	324	320	421	227	324	320.79	1.23	11402	340	331	326	317	312	329	315	315	97	100	230	1	1	315334702	1015	-5.55	1.15	12	0.01	-58.00	280.00	715	20230530	-54.97	320	20240530	0.62	564	-42.91	20240216	320	0.62	20240530	715	-54.97	20230530	320	0.62	20240530	1.50	N	038880	100	315 억	3864199	N	N	0	N	N
18	20240529	160451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	324	-11	5	-3.28	441541815	1360843	116.39	335	335	321	435	235	335	324.46	1.15	223694	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1022	-5.59	1.16	12	0.43	-58.00	280.00	715	20230530	-54.69	321	20240529	0.93	564	-42.55	20240216	321	0.93	20240529	715	-54.69	20230530	321	0.93	20240529	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
19	20240529	150450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	325	-10	5	-2.99	420286583	1295355	110.79	335	335	321	435	235	335	324.46	1.15	211226	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1025	-5.60	1.16	12	0.41	-58.00	280.00	715	20230530	-54.55	321	20240529	1.25	564	-42.38	20240216	321	1.25	20240529	715	-54.55	20230530	321	1.25	20240529	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
20	20240529	140452	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	324	-11	5	-3.28	358397785	1104095	94.43	335	335	321	435	235	335	324.61	1.15	123799	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1022	-5.59	1.16	12	0.35	-58.00	280.00	715	20230530	-54.69	321	20240529	0.93	564	-42.55	20240216	321	0.93	20240529	715	-54.69	20230530	321	0.93	20240529	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
21	20240529	130451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	323	-12	5	-3.58	317911297	978848	83.72	335	335	321	435	235	335	324.78	1.15	98965	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1019	-5.57	1.15	12	0.31	-58.00	280.00	715	20230530	-54.83	321	20240529	0.62	564	-42.73	20240216	321	0.62	20240529	715	-54.83	20230530	321	0.62	20240529	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
22	20240529	120454	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	324	-11	5	-3.28	284734598	876179	74.94	335	335	321	435	235	335	324.97	1.15	104107	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1022	-5.59	1.16	12	0.28	-58.00	280.00	715	20230530	-54.69	321	20240529	0.93	564	-42.55	20240216	321	0.93	20240529	715	-54.69	20230530	321	0.93	20240529	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
23	20240529	110451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	325	-10	5	-2.99	246037163	756826	64.73	335	335	321	435	235	335	325.09	1.15	57609	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1025	-5.60	1.16	12	0.24	-58.00	280.00	715	20230530	-54.55	321	20240529	1.25	564	-42.38	20240216	321	1.25	20240529	715	-54.55	20230530	321	1.25	20240529	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
24	20240529	100450	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	324	-11	5	-3.28	176862402	542874	46.43	335	335	321	435	235	335	325.79	1.15	11226	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1022	-5.59	1.16	12	0.17	-58.00	280.00	715	20230530	-54.69	321	20240529	0.93	564	-42.55	20240216	321	0.93	20240529	715	-54.69	20230530	321	0.93	20240529	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
25	20240529	090447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	332	-3	5	-0.90	11028170	33311	2.85	335	335	330	435	235	335	331.07	1.15	-6167	347	340	335	328	323	344	332	315	100	100	240	1	1	315334702	1047	-5.72	1.19	12	0.01	-58.00	280.00	715	20230530	-53.57	329	20240527	0.91	564	-41.13	20240216	329	0.91	20240527	715	-53.57	20230530	329	0.91	20240527	1.56	N	038880	100	315 억	3641955	N	N	1	N	N
26	20240528	160448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	335	-5	5	-1.47	376249195	1124130	43.48	332	342	330	442	238	340	334.70	1.11	149764	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1056	-5.78	1.20	12	0.36	-58.00	280.00	715	20230530	-53.15	329	20240527	1.82	564	-40.60	20240216	329	1.82	20240527	715	-53.15	20230530	329	1.82	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
27	20240528	150449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	334	-6	5	-1.76	361803226	1080908	41.81	332	342	330	442	238	340	334.72	1.11	133367	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1053	-5.76	1.19	12	0.34	-58.00	280.00	715	20230530	-53.29	329	20240527	1.52	564	-40.78	20240216	329	1.52	20240527	715	-53.29	20230530	329	1.52	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
28	20240528	140450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	334	-6	5	-1.76	350308147	1046486	40.48	332	342	330	442	238	340	334.75	1.11	135626	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1053	-5.76	1.19	12	0.33	-58.00	280.00	715	20230530	-53.29	329	20240527	1.52	564	-40.78	20240216	329	1.52	20240527	715	-53.29	20230530	329	1.52	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
29	20240528	130448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	334	-6	5	-1.76	330233097	986421	38.15	332	342	330	442	238	340	334.78	1.11	131744	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1053	-5.76	1.19	12	0.31	-58.00	280.00	715	20230530	-53.29	329	20240527	1.52	564	-40.78	20240216	329	1.52	20240527	715	-53.29	20230530	329	1.52	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
30	20240528	120448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	334	-6	5	-1.76	311604796	930675	36.00	332	342	330	442	238	340	334.82	1.11	132037	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1053	-5.76	1.19	12	0.30	-58.00	280.00	715	20230530	-53.29	329	20240527	1.52	564	-40.78	20240216	329	1.52	20240527	715	-53.29	20230530	329	1.52	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
31	20240528	110439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	334	-6	5	-1.76	270460355	807508	31.23	332	342	330	442	238	340	334.93	1.11	140541	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1053	-5.76	1.19	12	0.26	-58.00	280.00	715	20230530	-53.29	329	20240527	1.52	564	-40.78	20240216	329	1.52	20240527	715	-53.29	20230530	329	1.52	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
32	20240528	100449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	338	-2	5	-0.59	121635119	361214	13.97	332	342	332	442	238	340	336.74	1.11	132201	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1066	-5.83	1.21	12	0.11	-58.00	280.00	715	20230530	-52.73	329	20240527	2.74	564	-40.07	20240216	329	2.74	20240527	715	-52.73	20230530	329	2.74	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
33	20240528	090449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	338	-2	5	-0.59	28473580	85151	3.29	332	340	332	442	238	340	334.39	1.11	17269	364	351	340	327	316	346	322	315	102	100	240	1	1	315334702	1066	-5.83	1.21	12	0.03	-58.00	280.00	715	20230530	-52.73	329	20240527	2.74	564	-40.07	20240216	329	2.74	20240527	715	-52.73	20230530	329	2.74	20240527	1.60	N	038880	100	315 억	3491538	N	N	1	N	N
34	20240527	160441	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	340	-11	5	-3.13	866437998	2573493	398.14	351	353	329	456	246	351	336.66	1.09	61529	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1072	-5.86	1.21	12	0.82	-58.00	280.00	715	20230530	-52.45	329	20240527	3.34	564	-39.72	20240216	329	3.34	20240527	715	-52.45	20230530	329	3.34	20240527	1.62	N	038880	100	315 억	3430262	N	N	1	N	N
35	20240527	150449	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	337	-14	5	-3.99	809610236	2405346	372.13	351	353	329	456	246	351	336.59	1.09	34470	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1063	-5.81	1.20	12	0.76	-58.00	280.00	715	20230530	-52.87	329	20240527	2.43	564	-40.25	20240216	329	2.43	20240527	715	-52.87	20230530	329	2.43	20240527	1.62	N	038880	100	315 억	3430262	N	N	2	N	N
36	20240527	140448	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	338	-13	5	-3.70	774988502	2302916	356.28	351	353	329	456	246	351	336.52	1.09	21551	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1066	-5.83	1.21	12	0.73	-58.00	280.00	715	20230530	-52.73	329	20240527	2.74	564	-40.07	20240216	329	2.74	20240527	715	-52.73	20230530	329	2.74	20240527	1.62	N	038880	100	315 억	3430262	N	N	2	N	N
37	20240527	130447	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	338	-13	5	-3.70	730137816	2171112	335.89	351	353	329	456	246	351	336.30	1.09	42109	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1066	-5.83	1.21	12	0.69	-58.00	280.00	715	20230530	-52.73	329	20240527	2.74	564	-40.07	20240216	329	2.74	20240527	715	-52.73	20230530	329	2.74	20240527	1.62	N	038880	100	315 억	3430262	N	N	2	N	N
38	20240527	120448	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	333	-18	5	-5.13	570093017	1691086	261.63	351	353	329	456	246	351	337.12	1.09	79612	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1050	-5.74	1.19	12	0.54	-58.00	280.00	715	20230530	-53.43	329	20240527	1.22	564	-40.96	20240216	329	1.22	20240527	715	-53.43	20230530	329	1.22	20240527	1.62	N	038880	100	315 억	3430262	N	N	2	N	N
39	20240527	110448	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	333	-18	5	-5.13	503559560	1492071	230.84	351	353	329	456	246	351	337.49	1.09	73080	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1050	-5.74	1.19	12	0.47	-58.00	280.00	715	20230530	-53.43	329	20240527	1.22	564	-40.96	20240216	329	1.22	20240527	715	-53.43	20230530	329	1.22	20240527	1.62	N	038880	100	315 억	3430262	N	N	2	N	N
40	20240527	100446	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	337	-14	5	-3.99	277301627	818288	126.60	351	353	329	456	246	351	338.88	1.09	9294	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1063	-5.81	1.20	12	0.26	-58.00	280.00	715	20230530	-52.87	329	20240527	2.43	564	-40.25	20240216	329	2.43	20240527	715	-52.87	20230530	329	2.43	20240527	1.62	N	038880	100	315 억	3430262	N	N	2	N	N
41	20240527	090447	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	353	2	2	0.57	3267383	9317	1.44	351	353	350	456	246	351	350.69	1.09	-107	363	357	354	348	345	355	346	315	105	100	250	1	1	315334702	1113	-6.09	1.26	12	0.00	-58.00	280.00	715	20230530	-50.63	350	20240527	0.86	564	-37.41	20240216	350	0.86	20240527	715	-50.63	20230530	350	0.86	20240527	1.62	N	038880	100	315 억	3430262	N	N	2	N	N
42	20240524	160426	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	351	-7	5	-1.96	226711701	639651	111.32	358	360	351	465	251	358	354.45	1.10	-42991	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1107	-6.05	1.25	12	0.20	-58.00	280.00	715	20230530	-50.91	351	20240524	0.00	564	-37.77	20240216	351	0.00	20240524	715	-50.91	20230530	351	0.00	20240524	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
43	20240524	150425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	353	-5	5	-1.40	190387541	536333	93.34	358	360	352	465	251	358	354.98	1.10	-42987	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1113	-6.09	1.26	12	0.17	-58.00	280.00	715	20230530	-50.63	351	20240522	0.57	564	-37.41	20240216	351	0.57	20240522	715	-50.63	20230530	351	0.57	20240522	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
44	20240524	140427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	354	-4	5	-1.12	166337675	468203	81.48	358	360	352	465	251	358	355.27	1.10	-42758	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1116	-6.10	1.26	12	0.15	-58.00	280.00	715	20230530	-50.49	351	20240522	0.85	564	-37.23	20240216	351	0.85	20240522	715	-50.49	20230530	351	0.85	20240522	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
45	20240524	130426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	354	-4	5	-1.12	157117680	442162	76.95	358	360	352	465	251	358	355.34	1.10	-40908	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1116	-6.10	1.26	12	0.14	-58.00	280.00	715	20230530	-50.49	351	20240522	0.85	564	-37.23	20240216	351	0.85	20240522	715	-50.49	20230530	351	0.85	20240522	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
46	20240524	120425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	352	-6	5	-1.68	134696236	378799	65.92	358	360	352	465	251	358	355.59	1.10	-39057	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1110	-6.07	1.26	12	0.12	-58.00	280.00	715	20230530	-50.77	351	20240522	0.28	564	-37.59	20240216	351	0.28	20240522	715	-50.77	20230530	351	0.28	20240522	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
47	20240524	110425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	355	-3	5	-0.84	78248700	219167	38.14	358	360	355	465	251	358	357.03	1.10	-38439	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1119	-6.12	1.27	12	0.07	-58.00	280.00	715	20230530	-50.35	351	20240522	1.14	564	-37.06	20240216	351	1.14	20240522	715	-50.35	20230530	351	1.14	20240522	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
48	20240524	100428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	360	2	2	0.56	28217644	78787	13.71	358	360	356	465	251	358	358.15	1.10	-7316	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1135	-6.21	1.29	12	0.02	-58.00	280.00	715	20230530	-49.65	351	20240522	2.56	564	-36.17	20240216	351	2.56	20240522	715	-49.65	20230530	351	2.56	20240522	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
49	20240524	090426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	359	1	2	0.28	7464122	20906	3.64	358	359	356	465	251	358	357.03	1.10	889	366	362	358	354	350	364	356	315	107	100	250	1	1	315334702	1132	-6.19	1.28	12	0.01	-58.00	280.00	715	20230530	-49.79	351	20240522	2.28	564	-36.35	20240216	351	2.28	20240522	715	-49.79	20230530	351	2.28	20240522	1.66	N	038880	100	315 억	3471503	N	N	2	N	N
50	20240523	160423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	358	2	2	0.56	203070672	567024	73.80	356	362	354	462	250	356	358.13	1.09	32610	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1129	-6.17	1.28	12	0.18	-58.00	280.00	715	20230530	-49.93	351	20240522	1.99	564	-36.52	20240216	351	1.99	20240522	715	-49.93	20230530	351	1.99	20240522	1.73	N	038880	100	315 억	3439043	N	N	2	N	N
51	20240523	150426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	357	1	2	0.28	180401268	503703	65.56	356	362	354	462	250	356	358.15	1.09	32717	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1126	-6.16	1.27	12	0.16	-58.00	280.00	715	20230530	-50.07	351	20240522	1.71	564	-36.70	20240216	351	1.71	20240522	715	-50.07	20230530	351	1.71	20240522	1.73	N	038880	100	315 억	3439043	N	N	1	N	N
52	20240523	140427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	358	2	2	0.56	156852106	437918	57.00	356	362	354	462	250	356	358.18	1.09	26042	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1129	-6.17	1.28	12	0.14	-58.00	280.00	715	20230530	-49.93	351	20240522	1.99	564	-36.52	20240216	351	1.99	20240522	715	-49.93	20230530	351	1.99	20240522	1.73	N	038880	100	315 억	3439043	N	N	1	N	N
53	20240523	130426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	356	0	3	0.00	142153349	396875	51.65	356	362	354	462	250	356	358.18	1.09	19555	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1123	-6.14	1.27	12	0.13	-58.00	280.00	715	20230530	-50.21	351	20240522	1.42	564	-36.88	20240216	351	1.42	20240522	715	-50.21	20230530	351	1.42	20240522	1.73	N	038880	100	315 억	3439043	N	N	1	N	N
54	20240523	120423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	357	1	2	0.28	126711286	353625	46.02	356	362	354	462	250	356	358.32	1.09	18810	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1126	-6.16	1.27	12	0.11	-58.00	280.00	715	20230530	-50.07	351	20240522	1.71	564	-36.70	20240216	351	1.71	20240522	715	-50.07	20230530	351	1.71	20240522	1.73	N	038880	100	315 억	3439043	N	N	1	N	N
55	20240523	110423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	358	2	2	0.56	106609549	297108	38.67	356	362	354	462	250	356	358.83	1.09	18831	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1129	-6.17	1.28	12	0.09	-58.00	280.00	715	20230530	-49.93	351	20240522	1.99	564	-36.52	20240216	351	1.99	20240522	715	-49.93	20230530	351	1.99	20240522	1.73	N	038880	100	315 억	3439043	N	N	1	N	N
56	20240523	100423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	360	4	2	1.12	77750370	216330	28.16	356	362	355	462	250	356	359.41	1.09	4825	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1135	-6.21	1.29	12	0.07	-58.00	280.00	715	20230530	-49.65	351	20240522	2.56	564	-36.17	20240216	351	2.56	20240522	715	-49.65	20230530	351	2.56	20240522	1.73	N	038880	100	315 억	3439043	N	N	1	N	N
57	20240523	090426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	360	4	2	1.12	7587288	21084	2.74	356	360	356	462	250	356	359.88	1.09	-78	370	363	357	350	344	366	353	315	106	100	250	1	1	315334702	1135	-6.21	1.29	12	0.01	-58.00	280.00	715	20230530	-49.65	351	20240522	2.56	564	-36.17	20240216	351	2.56	20240522	715	-49.65	20230530	351	2.56	20240522	1.73	N	038880	100	315 억	3439043	N	N	1	N	N
58	20240522	160420	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	356	1	2	0.28	273321946	765240	43.50	353	364	351	461	249	355	357.17	1.09	15285	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1123	-6.14	1.27	12	0.24	-58.00	280.00	715	20230530	-50.21	351	20240522	1.42	564	-36.88	20240216	351	1.42	20240522	715	-50.21	20230530	351	1.42	20240522	1.74	N	038880	100	315 억	3423695	N	N	1	N	N
59	20240522	150423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	358	3	2	0.85	260526255	729328	41.46	353	364	351	461	249	355	357.21	1.09	15217	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1129	-6.17	1.28	12	0.23	-58.00	280.00	715	20230530	-49.93	351	20240522	1.99	564	-36.52	20240216	351	1.99	20240522	715	-49.93	20230530	351	1.99	20240522	1.74	N	038880	100	315 억	3423695	N	N	2	N	N
60	20240522	140424	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	356	1	2	0.28	217914618	609676	34.66	353	364	351	461	249	355	357.43	1.09	15967	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1123	-6.14	1.27	12	0.19	-58.00	280.00	715	20230530	-50.21	351	20240522	1.42	564	-36.88	20240216	351	1.42	20240522	715	-50.21	20230530	351	1.42	20240522	1.74	N	038880	100	315 억	3423695	N	N	2	N	N
61	20240522	130421	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	360	5	2	1.41	199040128	556706	31.65	353	364	351	461	249	355	357.53	1.09	16784	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1135	-6.21	1.29	12	0.18	-58.00	280.00	715	20230530	-49.65	351	20240522	2.56	564	-36.17	20240216	351	2.56	20240522	715	-49.65	20230530	351	2.56	20240522	1.74	N	038880	100	315 억	3423695	N	N	2	N	N
62	20240522	120421	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	359	4	2	1.13	177151924	495427	28.16	353	364	351	461	249	355	357.57	1.09	16784	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1132	-6.19	1.28	12	0.16	-58.00	280.00	715	20230530	-49.79	351	20240522	2.28	564	-36.35	20240216	351	2.28	20240522	715	-49.79	20230530	351	2.28	20240522	1.74	N	038880	100	315 억	3423695	N	N	2	N	N
63	20240522	110423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	361	6	2	1.69	171324677	479198	27.24	353	364	351	461	249	355	357.52	1.09	17044	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1138	-6.22	1.29	12	0.15	-58.00	280.00	715	20230530	-49.51	351	20240522	2.85	564	-35.99	20240216	351	2.85	20240522	715	-49.51	20230530	351	2.85	20240522	1.74	N	038880	100	315 억	3423695	N	N	2	N	N
64	20240522	100423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	363	8	2	2.25	128809202	361130	20.53	353	364	351	461	249	355	356.68	1.09	20317	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1145	-6.26	1.30	12	0.11	-58.00	280.00	715	20230530	-49.23	351	20240522	3.42	564	-35.64	20240216	351	3.42	20240522	715	-49.23	20230530	351	3.42	20240522	1.74	N	038880	100	315 억	3423695	N	N	2	N	N
65	20240522	090422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	352	-3	5	-0.85	28365861	80366	4.57	353	355	352	461	249	355	352.96	1.09	-895	368	361	358	351	348	360	350	315	106	100	250	1	1	315334702	1110	-6.07	1.26	12	0.03	-58.00	280.00	715	20230530	-50.77	352	20240522	0.00	564	-37.59	20240216	352	0.00	20240522	715	-50.77	20230530	352	0.00	20240522	1.74	N	038880	100	315 억	3423695	N	N	2	N	N
66	20240521	160418	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	355	-14	5	-3.79	619589698	1732166	163.28	358	365	355	479	259	369	357.70	1.13	-151616	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1119	-6.12	1.27	12	0.55	-58.00	280.00	715	20230530	-50.35	355	20240521	0.00	564	-37.06	20240216	355	0.00	20240521	715	-50.35	20230530	355	0.00	20240521	1.76	N	038880	100	315 억	3575357	N	N	2	N	N
67	20240521	150422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	355	-14	5	-3.79	583298514	1629996	153.65	358	365	355	479	259	369	357.85	1.13	-149183	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1119	-6.12	1.27	12	0.52	-58.00	280.00	715	20230530	-50.35	355	20240521	0.00	564	-37.06	20240216	355	0.00	20240521	715	-50.35	20230530	355	0.00	20240521	1.76	N	038880	100	315 억	3575357	N	N	1	N	N
68	20240521	140421	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	357	-12	5	-3.25	532202731	1486495	140.12	358	365	355	479	259	369	358.03	1.13	-111508	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1126	-6.16	1.27	12	0.47	-58.00	280.00	715	20230530	-50.07	355	20240521	0.56	564	-36.70	20240216	355	0.56	20240521	715	-50.07	20230530	355	0.56	20240521	1.76	N	038880	100	315 억	3575357	N	N	1	N	N
69	20240521	130422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	356	-13	5	-3.52	445324218	1242053	117.08	358	365	356	479	259	369	358.54	1.13	-132797	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1123	-6.14	1.27	12	0.39	-58.00	280.00	715	20230530	-50.21	356	20240521	0.00	564	-36.88	20240216	356	0.00	20240521	715	-50.21	20230530	356	0.00	20240521	1.76	N	038880	100	315 억	3575357	N	N	1	N	N
70	20240521	120422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	357	-12	5	-3.25	346952347	966180	91.07	358	365	356	479	259	369	359.10	1.13	-130852	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1126	-6.16	1.27	12	0.31	-58.00	280.00	715	20230530	-50.07	356	20240521	0.28	564	-36.70	20240216	356	0.28	20240521	715	-50.07	20230530	356	0.28	20240521	1.76	N	038880	100	315 억	3575357	N	N	1	N	N
71	20240521	110423	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	359	-10	5	-2.71	263369944	732739	69.07	358	365	357	479	259	369	359.43	1.13	-76495	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1132	-6.19	1.28	12	0.23	-58.00	280.00	715	20230530	-49.79	357	20240521	0.56	564	-36.35	20240216	357	0.56	20240521	715	-49.79	20230530	357	0.56	20240521	1.76	N	038880	100	315 억	3575357	N	N	1	N	N
72	20240521	100422	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	361	-8	5	-2.17	220160792	612944	57.78	358	365	357	479	259	369	359.19	1.13	-63929	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1138	-6.22	1.29	12	0.19	-58.00	280.00	715	20230530	-49.51	357	20240521	1.12	564	-35.99	20240216	357	1.12	20240521	715	-49.51	20230530	357	1.12	20240521	1.76	N	038880	100	315 억	3575357	N	N	1	N	N
73	20240521	090420	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	359	-10	5	-2.71	102895900	287291	27.08	358	365	357	479	259	369	358.16	1.13	47627	382	375	370	363	358	373	361	315	110	100	260	1	1	315334702	1132	-6.19	1.28	12	0.09	-58.00	280.00	715	20230530	-49.79	357	20240521	0.56	564	-36.35	20240216	357	0.56	20240521	715	-49.79	20230530	357	0.56	20240521	1.76	N	038880	100	315 억	3575357	N	N	1	N	N
74	20240517	160423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	375	-3	5	-0.79	253769992	676748	151.89	375	379	372	491	265	378	374.98	1.15	-38442	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1183	-6.47	1.34	12	0.21	-58.00	280.00	715	20230530	-47.55	370	20231024	1.35	564	-33.51	20240216	370	1.35	20240425	715	-47.55	20230530	370	1.35	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
75	20240517	150425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	374	-4	5	-1.06	233140589	621877	139.57	375	379	372	491	265	378	374.90	1.15	-15061	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1179	-6.45	1.34	12	0.20	-58.00	280.00	715	20230530	-47.69	370	20231024	1.08	564	-33.69	20240216	370	1.08	20240425	715	-47.69	20230530	370	1.08	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
76	20240517	140418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	375	-3	5	-0.79	206555441	550813	123.62	375	379	372	491	265	378	375.00	1.15	-11727	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1183	-6.47	1.34	12	0.17	-58.00	280.00	715	20230530	-47.55	370	20231024	1.35	564	-33.51	20240216	370	1.35	20240425	715	-47.55	20230530	370	1.35	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
77	20240517	130416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	374	-4	5	-1.06	191764764	511252	114.74	375	379	372	491	265	378	375.09	1.15	-3274	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1179	-6.45	1.34	12	0.16	-58.00	280.00	715	20230530	-47.69	370	20231024	1.08	564	-33.69	20240216	370	1.08	20240425	715	-47.69	20230530	370	1.08	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
78	20240517	120417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	375	-3	5	-0.79	144226215	384037	86.19	375	379	374	491	265	378	375.55	1.15	84	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1183	-6.47	1.34	12	0.12	-58.00	280.00	715	20230530	-47.55	370	20231024	1.35	564	-33.51	20240216	370	1.35	20240425	715	-47.55	20230530	370	1.35	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
79	20240517	110416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	375	-3	5	-0.79	94882825	252295	56.62	375	379	375	491	265	378	376.08	1.15	-12937	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1183	-6.47	1.34	12	0.08	-58.00	280.00	715	20230530	-47.55	370	20231024	1.35	564	-33.51	20240216	370	1.35	20240425	715	-47.55	20230530	370	1.35	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
80	20240517	100414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	0	3	0.00	54572997	145181	32.58	375	379	375	491	265	378	375.90	1.15	13682	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.05	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
81	20240517	090417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	376	-2	5	-0.53	7816744	20801	4.67	375	379	375	491	265	378	375.79	1.15	1788	382	380	378	376	374	380	376	315	113	100	270	1	1	315334702	1186	-6.48	1.34	12	0.01	-58.00	280.00	715	20230530	-47.41	370	20231024	1.62	564	-33.33	20240216	370	1.62	20240425	715	-47.41	20230530	370	1.62	20231024	1.76	N	038880	100	315 억	3631309	N	N	0	N	N
82	20240516	160414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	1	2	0.27	167869280	444297	84.74	378	380	376	490	264	377	377.83	1.16	-17801	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.14	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
83	20240516	150413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	376	-1	5	-0.27	154542084	408957	78.00	378	380	376	490	264	377	377.89	1.16	-13521	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1186	-6.48	1.34	12	0.13	-58.00	280.00	715	20230530	-47.41	370	20231024	1.62	564	-33.33	20240216	370	1.62	20240425	715	-47.41	20230530	370	1.62	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
84	20240516	140417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	0	3	0.00	125909905	333031	63.52	378	380	376	490	264	377	378.07	1.16	-15148	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1189	-6.50	1.35	12	0.11	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	370	1.89	20240425	715	-47.27	20230530	370	1.89	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
85	20240516	130417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	1	2	0.27	97645863	258310	49.27	378	380	376	490	264	377	378.02	1.16	-13001	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.08	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
86	20240516	120414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	1	2	0.27	70121774	185266	35.34	378	380	377	490	264	377	378.49	1.16	-9969	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.06	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
87	20240516	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	2	2	0.53	62033361	163861	31.25	378	380	377	490	264	377	378.57	1.16	-4573	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.05	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
88	20240516	100414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	3	2	0.80	40461624	106928	20.39	378	380	377	490	264	377	378.40	1.16	-1252	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1198	-6.55	1.36	12	0.03	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
89	20240516	090414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	2	2	0.53	8558368	22641	4.32	378	379	378	490	264	377	378.00	1.16	723	385	380	378	373	371	380	373	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.01	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.76	N	038880	100	315 억	3649110	N	N	1	N	N
90	20240514	160418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-4	5	-1.05	197442193	523620	127.02	381	383	376	495	267	381	377.07	1.16	3561	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1189	-6.50	1.35	12	0.17	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	370	1.89	20240425	715	-47.27	20230530	370	1.89	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
91	20240514	150420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-4	5	-1.05	188916204	501024	121.54	381	383	376	495	267	381	377.06	1.16	6485	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1189	-6.50	1.35	12	0.16	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	370	1.89	20240425	715	-47.27	20230530	370	1.89	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
92	20240514	140419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-3	5	-0.79	155058759	411101	99.73	381	383	376	495	267	381	377.18	1.16	10929	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1192	-6.52	1.35	12	0.13	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
93	20240514	130419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-2	5	-0.52	119694893	317278	76.97	381	383	376	495	267	381	377.26	1.16	10488	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1195	-6.53	1.35	12	0.10	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
94	20240514	120418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-4	5	-1.05	103370433	274051	66.48	381	383	376	495	267	381	377.19	1.16	10488	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1189	-6.50	1.35	12	0.09	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	370	1.89	20240425	715	-47.27	20230530	370	1.89	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
95	20240514	110418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-3	5	-0.79	62421028	165308	40.10	381	383	376	495	267	381	377.60	1.16	8045	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1192	-6.52	1.35	12	0.05	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
96	20240514	100417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-2	5	-0.52	30648683	81120	19.68	381	383	376	495	267	381	377.82	1.16	8557	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1195	-6.53	1.35	12	0.03	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
97	20240514	090417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-4	5	-1.05	9154542	24222	5.88	381	383	376	495	267	381	377.94	1.16	6437	392	386	382	376	372	384	374	315	114	100	270	1	1	315334702	1189	-6.50	1.35	12	0.01	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	370	1.89	20240425	715	-47.27	20230530	370	1.89	20231024	1.77	N	038880	100	315 억	3645549	N	N	1	N	N
98	20240513	160418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	2	2	0.53	155153405	407659	76.52	388	388	378	492	266	379	380.59	1.17	-56507	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1201	-6.57	1.36	12	0.13	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.77	N	038880	100	315 억	3702056	N	N	1	N	N
99	20240513	150419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	2	2	0.53	151578048	398270	74.75	388	388	378	492	266	379	380.59	1.17	-56544	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1201	-6.57	1.36	12	0.13	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.77	N	038880	100	315 억	3702056	N	N	0	N	N
100	20240513	140417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	1	2	0.26	141737450	372392	69.90	388	388	378	492	266	379	380.61	1.17	-56544	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1198	-6.55	1.36	12	0.12	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.77	N	038880	100	315 억	3702056	N	N	0	N	N
101	20240513	130417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	1	2	0.26	125316483	329227	61.79	388	388	378	492	266	379	380.64	1.17	-56544	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1198	-6.55	1.36	12	0.10	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.77	N	038880	100	315 억	3702056	N	N	0	N	N
102	20240513	120418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-1	5	-0.26	106927274	280719	52.69	388	388	378	492	266	379	380.91	1.17	-56544	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.09	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.77	N	038880	100	315 억	3702056	N	N	0	N	N
103	20240513	110416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	94279353	247290	46.42	388	388	378	492	266	379	381.25	1.17	-56544	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.08	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.77	N	038880	100	315 억	3702056	N	N	0	N	N
104	20240513	100418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	79764403	208984	39.23	388	388	378	492	266	379	381.68	1.17	-48084	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.07	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.77	N	038880	100	315 억	3702056	N	N	0	N	N
105	20240513	090418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	4	2	1.06	21214071	55170	10.36	388	388	383	492	266	379	384.52	1.17	-19958	385	381	379	375	373	381	375	315	113	100	270	1	1	315334702	1208	-6.60	1.37	12	0.02	-58.00	280.00	715	20230530	-46.43	370	20231024	3.51	564	-32.09	20240216	370	3.51	20240425	715	-46.43	20230530	370	3.51	20231024	1.77	N	038880	100	315 억	3702056	N	N	0	N	N
106	20240510	160407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	202175301	532019	106.04	380	383	377	492	266	379	380.02	1.19	-50686	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.17	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
107	20240510	150409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-1	5	-0.26	190987397	502467	100.15	380	383	377	492	266	379	380.10	1.19	-45081	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.16	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
108	20240510	140410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	170719297	448856	89.47	380	383	377	492	266	379	380.34	1.19	-40702	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.14	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
109	20240510	130407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	155658703	409136	81.55	380	383	377	492	266	379	380.46	1.19	-40702	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.13	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
110	20240510	120405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	3	2	0.79	133758636	351383	70.04	380	383	377	492	266	379	380.66	1.19	-45565	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1205	-6.59	1.36	12	0.11	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	370	3.24	20240425	715	-46.57	20230530	370	3.24	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
111	20240510	110407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-1	5	-0.26	66234604	174409	34.76	380	383	377	492	266	379	379.77	1.19	-53872	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.06	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
112	20240510	100407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	2	2	0.53	37938955	99643	19.86	380	383	377	492	266	379	380.75	1.19	-20777	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1201	-6.57	1.36	12	0.03	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
113	20240510	090408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-1	5	-0.26	1898877	5016	1.00	380	380	378	492	266	379	378.56	1.19	-2616	385	382	380	377	375	381	376	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.00	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20231024	1.78	N	038880	100	315 억	3752742	N	N	0	N	N
114	20240509	160413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-1	5	-0.26	188613155	496722	130.99	380	383	378	494	266	380	379.72	1.21	-53300	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1195	-6.53	1.35	12	0.16	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
115	20240509	150416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	0	3	0.00	184446091	485728	128.09	380	383	378	494	266	380	379.73	1.21	-52990	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1198	-6.55	1.36	12	0.15	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
116	20240509	140409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	1	2	0.26	159267165	419421	110.61	380	383	378	494	266	380	379.73	1.21	-50320	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1201	-6.57	1.36	12	0.13	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
117	20240509	130409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	0	3	0.00	131788420	347095	91.53	380	383	378	494	266	380	379.69	1.21	-24607	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1198	-6.55	1.36	12	0.11	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
118	20240509	120408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-1	5	-0.26	119923665	315895	83.31	380	383	378	494	266	380	379.63	1.21	-12563	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1195	-6.53	1.35	12	0.10	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
119	20240509	110400	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	0	3	0.00	110224301	290352	76.57	380	383	378	494	266	380	379.62	1.21	3992	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1198	-6.55	1.36	12	0.09	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
120	20240509	100403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	1	2	0.26	78119678	205827	54.28	380	383	378	494	266	380	379.54	1.21	49616	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1201	-6.57	1.36	12	0.07	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
121	20240509	090401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-1	5	-0.26	1457496	3838	1.01	380	380	379	494	266	380	379.75	1.21	-1216	386	383	381	378	376	382	377	315	114	100	270	1	1	315334702	1195	-6.53	1.35	12	0.00	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.76	N	038880	100	315 억	3806042	N	N	1	N	N
122	20240508	160401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	-4	5	-1.04	143842476	377960	51.73	384	384	379	499	269	384	380.58	1.23	-78606	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1198	-6.55	1.36	12	0.12	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.74	N	038880	100	315 억	3884648	N	N	1	N	N
123	20240508	150405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-3	5	-0.78	129903286	341278	46.71	384	384	379	499	269	384	380.64	1.23	-87870	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1201	-6.57	1.36	12	0.11	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.74	N	038880	100	315 억	3884648	N	N	2	N	N
124	20240508	140359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-3	5	-0.78	121833441	320083	43.81	384	384	379	499	269	384	380.63	1.23	-87870	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1201	-6.57	1.36	12	0.10	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.74	N	038880	100	315 억	3884648	N	N	2	N	N
125	20240508	130358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-3	5	-0.78	110810678	291145	39.85	384	384	379	499	269	384	380.60	1.23	-92728	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1201	-6.57	1.36	12	0.09	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.74	N	038880	100	315 억	3884648	N	N	2	N	N
126	20240508	120359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-3	5	-0.78	81517151	214313	29.33	384	384	379	499	269	384	380.36	1.23	-52492	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1201	-6.57	1.36	12	0.07	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.74	N	038880	100	315 억	3884648	N	N	2	N	N
127	20240508	110435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-3	5	-0.78	63428190	166741	22.82	384	384	379	499	269	384	380.40	1.23	-38538	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1201	-6.57	1.36	12	0.05	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.74	N	038880	100	315 억	3884648	N	N	2	N	N
128	20240508	100406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-3	5	-0.78	32559295	85480	11.70	384	384	379	499	269	384	380.90	1.23	-22939	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1201	-6.57	1.36	12	0.03	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.74	N	038880	100	315 억	3884648	N	N	2	N	N
129	20240508	090403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-5	5	-1.30	3798137	9991	1.37	384	384	379	499	269	384	380.16	1.23	-5833	395	389	385	379	375	387	377	315	115	100	270	1	1	315334702	1195	-6.53	1.35	12	0.00	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	370	2.43	20240425	715	-46.99	20230530	370	2.43	20231024	1.74	N	038880	100	315 억	3884648	N	N	2	N	N
130	20240503	160410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	388	5	2	1.31	357876385	925401	154.36	383	391	382	497	269	383	386.72	1.24	147752	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1223	-6.69	1.39	12	0.29	-58.00	280.00	715	20230530	-45.73	370	20231024	4.86	564	-31.21	20240216	370	4.86	20240425	715	-45.73	20230530	370	4.86	20231024	1.69	N	038880	100	315 억	3897621	N	N	1	N	N
131	20240503	150410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	388	5	2	1.31	346114686	895049	149.30	383	391	382	497	269	383	386.70	1.24	147338	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1223	-6.69	1.39	12	0.28	-58.00	280.00	715	20230530	-45.73	370	20231024	4.86	564	-31.21	20240216	370	4.86	20240425	715	-45.73	20230530	370	4.86	20231024	1.69	N	038880	100	315 억	3897621	N	N	0	N	N
132	20240503	140410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	390	7	2	1.83	320824374	829871	138.43	383	391	382	497	269	383	386.60	1.24	158958	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1230	-6.72	1.39	12	0.26	-58.00	280.00	715	20230530	-45.45	370	20231024	5.41	564	-30.85	20240216	370	5.41	20240425	715	-45.45	20230530	370	5.41	20231024	1.69	N	038880	100	315 억	3897621	N	N	0	N	N
133	20240503	130410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	387	4	2	1.04	278355261	720519	120.19	383	391	382	497	269	383	386.33	1.24	170702	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1220	-6.67	1.38	12	0.23	-58.00	280.00	715	20230530	-45.87	370	20231024	4.59	564	-31.38	20240216	370	4.59	20240425	715	-45.87	20230530	370	4.59	20231024	1.69	N	038880	100	315 억	3897621	N	N	0	N	N
134	20240503	120409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	386	3	2	0.78	246268461	637351	106.32	383	391	382	497	269	383	386.39	1.24	170732	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1217	-6.66	1.38	12	0.20	-58.00	280.00	715	20230530	-46.01	370	20231024	4.32	564	-31.56	20240216	370	4.32	20240425	715	-46.01	20230530	370	4.32	20231024	1.69	N	038880	100	315 억	3897621	N	N	0	N	N
135	20240503	110407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	390	7	2	1.83	226941672	587389	97.98	383	391	382	497	269	383	386.36	1.24	173168	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1230	-6.72	1.39	12	0.19	-58.00	280.00	715	20230530	-45.45	370	20231024	5.41	564	-30.85	20240216	370	5.41	20240425	715	-45.45	20230530	370	5.41	20231024	1.69	N	038880	100	315 억	3897621	N	N	0	N	N
136	20240503	100407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	385	2	2	0.52	66522337	173176	28.89	383	386	382	497	269	383	384.13	1.24	-53700	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1214	-6.64	1.38	12	0.05	-58.00	280.00	715	20230530	-46.15	370	20231024	4.05	564	-31.74	20240216	370	4.05	20240425	715	-46.15	20230530	370	4.05	20231024	1.69	N	038880	100	315 억	3897621	N	N	0	N	N
137	20240503	090406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	385	2	2	0.52	3558695	9264	1.55	383	385	383	497	269	383	384.14	1.24	3962	386	384	381	379	376	385	380	315	114	100	270	1	1	315334702	1214	-6.64	1.38	12	0.00	-58.00	280.00	715	20230530	-46.15	370	20231024	4.05	564	-31.74	20240216	370	4.05	20240425	715	-46.15	20230530	370	4.05	20231024	1.69	N	038880	100	315 억	3897621	N	N	0	N	N
138	20240502	160405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	2	2	0.52	228138141	599243	118.21	381	383	378	495	267	381	380.71	1.20	119689	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1208	-6.60	1.37	12	0.19	-58.00	280.00	715	20230530	-46.43	370	20231024	3.51	564	-32.09	20240216	370	3.51	20240425	715	-46.43	20230530	370	3.51	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N
139	20240502	150407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	1	2	0.26	218559957	574168	113.26	381	383	378	495	267	381	380.66	1.20	113943	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1205	-6.59	1.36	12	0.18	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	370	3.24	20240425	715	-46.57	20230530	370	3.24	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N
140	20240502	140405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	2	2	0.52	197365144	518549	102.29	381	383	378	495	267	381	380.61	1.20	99320	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1208	-6.60	1.37	12	0.16	-58.00	280.00	715	20230530	-46.43	370	20231024	3.51	564	-32.09	20240216	370	3.51	20240425	715	-46.43	20230530	370	3.51	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N
141	20240502	130404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	-1	5	-0.26	180563772	474507	93.60	381	383	378	495	267	381	380.53	1.20	93346	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1198	-6.55	1.36	12	0.15	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N
142	20240502	120403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	1	2	0.26	143076014	375815	74.13	381	383	378	495	267	381	380.71	1.20	35350	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1205	-6.59	1.36	12	0.12	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	370	3.24	20240425	715	-46.57	20230530	370	3.24	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N
143	20240502	110402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	2	2	0.52	105469267	277169	54.67	381	383	379	495	267	381	380.52	1.20	21920	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1208	-6.60	1.37	12	0.09	-58.00	280.00	715	20230530	-46.43	370	20231024	3.51	564	-32.09	20240216	370	3.51	20240425	715	-46.43	20230530	370	3.51	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N
144	20240502	100403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	0	3	0.00	71604861	188150	37.11	381	383	379	495	267	381	380.57	1.20	18731	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1201	-6.57	1.36	12	0.06	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	370	2.97	20240425	715	-46.71	20230530	370	2.97	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N
145	20240502	090403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	-1	5	-0.26	6491365	17106	3.37	381	381	379	495	267	381	379.48	1.20	6386	386	383	380	377	374	382	376	315	114	100	270	1	1	315334702	1198	-6.55	1.36	12	0.01	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	370	2.70	20240425	715	-46.85	20230530	370	2.70	20231024	1.69	N	038880	100	315 억	3779079	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History