KissMeData/038880/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 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	20240430	160457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	4	2	1.06	192126163	505560	66.99	383	383	377	490	264	377	380.03	1.18	43208	388	382	376	370	364	379	367	315	113	100	270	1	1	315334702	1201	-6.57	1.36	12	0.16	-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	3735816	N	N	2	N	N
3	20240430	150500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	2	2	0.53	164294212	432484	57.31	383	383	377	490	264	377	379.89	1.18	43326	388	382	376	370	364	379	367	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	1.69	N	038880	100	315 억	3735816	N	N	3	N	N
4	20240430	140500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	3	2	0.80	147850377	389156	51.57	383	383	377	490	264	377	379.93	1.18	57673	388	382	376	370	364	379	367	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	1.69	N	038880	100	315 억	3735816	N	N	3	N	N
5	20240430	130459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	2	2	0.53	137453908	361742	47.93	383	383	377	490	264	377	379.98	1.18	57673	388	382	376	370	364	379	367	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.11	-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	1.69	N	038880	100	315 억	3735816	N	N	3	N	N
6	20240430	120500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	2	2	0.53	122118732	321282	42.57	383	383	377	490	264	377	380.10	1.18	58754	388	382	376	370	364	379	367	315	113	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	1.69	N	038880	100	315 억	3735816	N	N	3	N	N
7	20240430	110459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	2	2	0.53	95621597	251505	33.33	383	383	377	490	264	377	380.20	1.18	58754	388	382	376	370	364	379	367	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	1.69	N	038880	100	315 억	3735816	N	N	3	N	N
8	20240430	100457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	1	2	0.27	72777923	191373	25.36	383	383	377	490	264	377	380.29	1.18	60714	388	382	376	370	364	379	367	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	1.69	N	038880	100	315 억	3735816	N	N	3	N	N
9	20240430	090506	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	2	2	0.53	11228743	29546	3.92	383	383	377	490	264	377	380.04	1.18	-9638	388	382	376	370	364	379	367	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	1.69	N	038880	100	315 억	3735816	N	N	3	N	N
10	20240429	160447	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	377	-2	5	-0.53	282686887	750225	156.97	379	382	370	492	266	379	376.80	1.15	94227	385	381	378	374	371	380	373	315	113	100	270	1	1	315334702	1189	-6.50	1.35	12	0.24	-58.00	280.00	715	20230530	-47.27	370	20240429	1.89	564	-33.16	20240216	370	1.89	20240429	715	-47.27	20230530	370	1.89	20240429	1.69	N	038880	100	315 억	3631866	N	N	3	N	N
11	20240429	150458	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	379	0	3	0.00	262379060	696447	145.72	379	382	370	492	266	379	376.74	1.15	91601	385	381	378	374	371	380	373	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.22	-58.00	280.00	715	20230530	-46.99	370	20240429	2.43	564	-32.80	20240216	370	2.43	20240429	715	-46.99	20230530	370	2.43	20240429	1.69	N	038880	100	315 억	3631866	N	N	2	N	N
12	20240429	140442	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	379	0	3	0.00	251634086	668043	139.78	379	382	370	492	266	379	376.67	1.15	87206	385	381	378	374	371	380	373	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.21	-58.00	280.00	715	20230530	-46.99	370	20240429	2.43	564	-32.80	20240216	370	2.43	20240429	715	-46.99	20230530	370	2.43	20240429	1.69	N	038880	100	315 억	3631866	N	N	2	N	N
13	20240429	130458	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	376	-3	5	-0.79	218180744	579380	121.23	379	382	370	492	266	379	376.58	1.15	84346	385	381	378	374	371	380	373	315	113	100	270	1	1	315334702	1186	-6.48	1.34	12	0.18	-58.00	280.00	715	20230530	-47.41	370	20240429	1.62	564	-33.33	20240216	370	1.62	20240429	715	-47.41	20230530	370	1.62	20240429	1.69	N	038880	100	315 억	3631866	N	N	2	N	N
14	20240429	120457	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	378	-1	5	-0.26	168650996	447577	93.65	379	382	370	492	266	379	376.81	1.15	82004	385	381	378	374	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	20240429	2.16	564	-32.98	20240216	370	2.16	20240429	715	-47.13	20230530	370	2.16	20240429	1.69	N	038880	100	315 억	3631866	N	N	2	N	N
15	20240429	110445	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	377	-2	5	-0.53	152342860	404273	84.59	379	382	370	492	266	379	376.83	1.15	76350	385	381	378	374	371	380	373	315	113	100	270	1	1	315334702	1189	-6.50	1.35	12	0.13	-58.00	280.00	715	20230530	-47.27	370	20240429	1.89	564	-33.16	20240216	370	1.89	20240429	715	-47.27	20230530	370	1.89	20240429	1.69	N	038880	100	315 억	3631866	N	N	2	N	N
16	20240429	100457	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	376	-3	5	-0.79	105896227	281202	58.84	379	382	370	492	266	379	376.58	1.15	88829	385	381	378	374	371	380	373	315	113	100	270	1	1	315334702	1186	-6.48	1.34	12	0.09	-58.00	280.00	715	20230530	-47.41	370	20240429	1.62	564	-33.33	20240216	370	1.62	20240429	715	-47.41	20230530	370	1.62	20240429	1.69	N	038880	100	315 억	3631866	N	N	2	N	N
17	20240429	090458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	9611217	25329	5.30	379	380	379	492	266	379	379.46	1.15	14450	385	381	378	374	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	1.69	N	038880	100	315 억	3631866	N	N	2	N	N
18	20240426	160456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	3	2	0.80	178973648	472635	39.61	380	382	375	488	264	376	378.67	1.15	-9696	392	384	377	369	362	380	365	315	112	100	270	1	1	315334702	1195	-6.53	1.35	12	0.15	-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	1.69	N	038880	100	315 억	3640039	N	N	2	N	N
19	20240426	150456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	2	2	0.53	167587516	442503	37.08	380	382	375	488	264	376	378.73	1.15	-9728	392	384	377	369	362	380	365	315	112	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	1.69	N	038880	100	315 억	3640039	N	N	3	N	N
20	20240426	140454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	2	2	0.53	154755390	408559	34.24	380	382	375	488	264	376	378.78	1.15	-21790	392	384	377	369	362	380	365	315	112	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	1.69	N	038880	100	315 억	3640039	N	N	3	N	N
21	20240426	130454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	1	2	0.27	139655448	368563	30.89	380	382	375	488	264	376	378.92	1.15	-23809	392	384	377	369	362	380	365	315	112	100	270	1	1	315334702	1189	-6.50	1.35	12	0.12	-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	1.69	N	038880	100	315 억	3640039	N	N	3	N	N
22	20240426	120454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	2	2	0.53	127010464	335096	28.08	380	382	375	488	264	376	379.03	1.15	-26529	392	384	377	369	362	380	365	315	112	100	270	1	1	315334702	1192	-6.52	1.35	12	0.11	-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	1.69	N	038880	100	315 억	3640039	N	N	3	N	N
23	20240426	110454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	2	2	0.53	114687311	302477	25.35	380	382	375	488	264	376	379.16	1.15	-21902	392	384	377	369	362	380	365	315	112	100	270	1	1	315334702	1192	-6.52	1.35	12	0.10	-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	1.69	N	038880	100	315 억	3640039	N	N	3	N	N
24	20240426	100454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	5	2	1.33	81357864	214202	17.95	380	382	376	488	264	376	379.82	1.15	-9092	392	384	377	369	362	380	365	315	112	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	1.69	N	038880	100	315 억	3640039	N	N	3	N	N
25	20240426	090456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	3	2	0.80	20153417	52898	4.43	380	382	379	488	264	376	380.99	1.15	-14397	392	384	377	369	362	380	365	315	112	100	270	1	1	315334702	1195	-6.53	1.35	12	0.02	-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	1.69	N	038880	100	315 억	3640039	N	N	3	N	N
26	20240425	160451	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	376	-3	5	-0.79	449922070	1193111	255.18	381	385	370	492	266	379	377.10	1.13	49877	385	382	379	376	373	382	376	315	113	100	270	1	1	315334702	1186	-6.48	1.34	12	0.38	-58.00	280.00	715	20230530	-47.41	370	20240425	1.62	564	-33.33	20240216	370	1.62	20240425	715	-47.41	20230530	370	1.62	20240425	1.73	N	038880	100	315 억	3567732	N	N	3	N	N
27	20240425	150456	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	377	-2	5	-0.53	439880920	1166415	249.47	381	385	370	492	266	379	377.12	1.13	61082	385	382	379	376	373	382	376	315	113	100	270	1	1	315334702	1189	-6.50	1.35	12	0.37	-58.00	280.00	715	20230530	-47.27	370	20240425	1.89	564	-33.16	20240216	370	1.89	20240425	715	-47.27	20230530	370	1.89	20240425	1.73	N	038880	100	315 억	3567732	N	N	4	N	N
28	20240425	140452	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	378	-1	5	-0.26	364237401	964089	206.20	381	385	370	492	266	379	377.80	1.13	47711	385	382	379	376	373	382	376	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.31	-58.00	280.00	715	20230530	-47.13	370	20240425	2.16	564	-32.98	20240216	370	2.16	20240425	715	-47.13	20230530	370	2.16	20240425	1.73	N	038880	100	315 억	3567732	N	N	4	N	N
29	20240425	130454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	254006785	669906	143.28	381	385	375	492	266	379	379.17	1.13	9563	385	382	379	376	373	382	376	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.21	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	374	1.34	20240423	715	-46.99	20230530	370	2.43	20231024	1.73	N	038880	100	315 억	3567732	N	N	4	N	N
30	20240425	120452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	101502411	267418	57.20	381	383	378	492	266	379	379.56	1.13	10009	385	382	379	376	373	382	376	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	374	1.34	20240423	715	-46.99	20230530	370	2.43	20231024	1.73	N	038880	100	315 억	3567732	N	N	4	N	N
31	20240425	110453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	81460572	214474	45.87	381	383	378	492	266	379	379.82	1.13	11695	385	382	379	376	373	382	376	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	374	1.34	20240423	715	-46.99	20230530	370	2.43	20231024	1.73	N	038880	100	315 억	3567732	N	N	4	N	N
32	20240425	100452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	4	2	1.06	51434096	135465	28.97	381	383	378	492	266	379	379.69	1.13	11962	385	382	379	376	373	382	376	315	113	100	270	1	1	315334702	1208	-6.60	1.37	12	0.04	-58.00	280.00	715	20230530	-46.43	370	20231024	3.51	564	-32.09	20240216	374	2.41	20240423	715	-46.43	20230530	370	3.51	20231024	1.73	N	038880	100	315 억	3567732	N	N	4	N	N
33	20240425	090454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	2	2	0.53	1857830	4887	1.05	381	381	379	492	266	379	380.16	1.13	-2543	385	382	379	376	373	382	376	315	113	100	270	1	1	315334702	1201	-6.57	1.36	12	0.00	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	374	1.87	20240423	715	-46.71	20230530	370	2.97	20231024	1.73	N	038880	100	315 억	3567732	N	N	4	N	N
34	20240424	160451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	4	2	1.07	174034563	458947	78.69	379	382	376	487	263	375	379.20	1.11	51206	383	378	376	371	369	378	371	315	112	100	270	1	1	315334702	1195	-6.53	1.35	12	0.15	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	374	1.34	20240423	715	-46.99	20230530	370	2.43	20231024	1.69	N	038880	100	315 억	3510153	N	N	4	N	N
35	20240424	150451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	4	2	1.07	165642351	436751	74.89	379	382	376	487	263	375	379.26	1.11	45828	383	378	376	371	369	378	371	315	112	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	374	1.34	20240423	715	-46.99	20230530	370	2.43	20231024	1.69	N	038880	100	315 억	3510153	N	N	6	N	N
36	20240424	140450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	5	2	1.33	155608101	410316	70.35	379	382	376	487	263	375	379.24	1.11	45845	383	378	376	371	369	378	371	315	112	100	270	1	1	315334702	1198	-6.55	1.36	12	0.13	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	374	1.60	20240423	715	-46.85	20230530	370	2.70	20231024	1.69	N	038880	100	315 억	3510153	N	N	6	N	N
37	20240424	130456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	6	2	1.60	134482301	354682	60.82	379	382	376	487	263	375	379.16	1.11	45845	383	378	376	371	369	378	371	315	112	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	374	1.87	20240423	715	-46.71	20230530	370	2.97	20231024	1.69	N	038880	100	315 억	3510153	N	N	6	N	N
38	20240424	120452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	3	2	0.80	88391942	233152	39.98	379	382	376	487	263	375	379.12	1.11	28628	383	378	376	371	369	378	371	315	112	100	270	1	1	315334702	1192	-6.52	1.35	12	0.07	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	374	1.07	20240423	715	-47.13	20230530	370	2.16	20231024	1.69	N	038880	100	315 억	3510153	N	N	6	N	N
39	20240424	110450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	4	2	1.07	79425771	209488	35.92	379	382	376	487	263	375	379.14	1.11	28628	383	378	376	371	369	378	371	315	112	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	374	1.34	20240423	715	-46.99	20230530	370	2.43	20231024	1.69	N	038880	100	315 억	3510153	N	N	6	N	N
40	20240424	100450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	5	2	1.33	55282370	145854	25.01	379	382	376	487	263	375	379.03	1.11	34514	383	378	376	371	369	378	371	315	112	100	270	1	1	315334702	1198	-6.55	1.36	12	0.05	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	374	1.60	20240423	715	-46.85	20230530	370	2.70	20231024	1.69	N	038880	100	315 억	3510153	N	N	6	N	N
41	20240424	090451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	4	2	1.07	3612629	9583	1.64	379	379	376	487	263	375	376.98	1.11	428	383	378	376	371	369	378	371	315	112	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	374	1.34	20240423	715	-46.99	20230530	370	2.43	20231024	1.69	N	038880	100	315 억	3510153	N	N	6	N	N
42	20240423	160440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	375	-3	5	-0.79	214481475	569303	160.92	378	381	374	491	265	378	376.75	1.11	-3069	384	380	378	374	372	381	375	315	113	100	270	1	1	315334702	1183	-6.47	1.34	12	0.18	-58.00	280.00	715	20230530	-47.55	370	20231024	1.35	564	-33.51	20240216	374	0.27	20240423	715	-47.55	20230530	370	1.35	20231024	1.59	N	038880	100	315 억	3513222	N	N	6	N	N
43	20240423	150450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	376	-2	5	-0.53	193777591	514047	145.30	378	381	374	491	265	378	376.96	1.11	-3039	384	380	378	374	372	381	375	315	113	100	270	1	1	315334702	1186	-6.48	1.34	12	0.16	-58.00	280.00	715	20230530	-47.41	370	20231024	1.62	564	-33.33	20240216	374	0.53	20240423	715	-47.41	20230530	370	1.62	20231024	1.59	N	038880	100	315 억	3513222	N	N	2	N	N
44	20240423	140451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-1	5	-0.26	150326099	398271	112.57	378	381	376	491	265	378	377.45	1.11	-3039	384	380	378	374	372	381	375	315	113	100	270	1	1	315334702	1189	-6.50	1.35	12	0.13	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	376	0.27	20240423	715	-47.27	20230530	370	1.89	20231024	1.59	N	038880	100	315 억	3513222	N	N	2	N	N
45	20240423	130448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-1	5	-0.26	132143906	350044	98.94	378	381	376	491	265	378	377.51	1.11	-158	384	380	378	374	372	381	375	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	376	0.27	20240423	715	-47.27	20230530	370	1.89	20231024	1.59	N	038880	100	315 억	3513222	N	N	2	N	N
46	20240423	120448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	0	3	0.00	117901848	312254	88.26	378	381	376	491	265	378	377.58	1.11	-158	384	380	378	374	372	381	375	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.10	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	376	0.53	20240423	715	-47.13	20230530	370	2.16	20231024	1.59	N	038880	100	315 억	3513222	N	N	2	N	N
47	20240423	110448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-1	5	-0.26	96019330	254159	71.84	378	381	376	491	265	378	377.79	1.11	-4612	384	380	378	374	372	381	375	315	113	100	270	1	1	315334702	1189	-6.50	1.35	12	0.08	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	376	0.27	20240423	715	-47.27	20230530	370	1.89	20231024	1.59	N	038880	100	315 억	3513222	N	N	2	N	N
48	20240423	100449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	1	2	0.26	36250822	95592	27.02	378	381	378	491	265	378	379.22	1.11	-1840	384	380	378	374	372	381	375	315	113	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	376	0.80	20240419	715	-46.99	20230530	370	2.43	20231024	1.59	N	038880	100	315 억	3513222	N	N	2	N	N
49	20240423	090449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	1	2	0.26	4424296	11695	3.31	378	380	378	491	265	378	378.31	1.11	1738	384	380	378	374	372	381	375	315	113	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	376	0.80	20240419	715	-46.99	20230530	370	2.43	20231024	1.59	N	038880	100	315 억	3513222	N	N	2	N	N
50	20240422	160448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-1	5	-0.26	132112303	348888	33.03	378	382	376	492	266	379	378.67	1.11	2963	389	384	380	375	371	382	373	315	113	100	270	1	1	315334702	1192	-6.52	1.35	12	0.11	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	376	0.53	20240422	715	-47.13	20230530	370	2.16	20231024	1.59	N	038880	100	315 억	3510081	N	N	2	N	N
51	20240422	150446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	115089767	303895	28.77	378	382	376	492	266	379	378.72	1.11	-205	389	384	380	375	371	382	373	315	113	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	376	0.80	20240422	715	-46.99	20230530	370	2.43	20231024	1.59	N	038880	100	315 억	3510081	N	N	3	N	N
52	20240422	140447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	97091547	256304	24.26	378	382	376	492	266	379	378.81	1.11	4	389	384	380	375	371	382	373	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	376	0.80	20240422	715	-46.99	20230530	370	2.43	20231024	1.59	N	038880	100	315 억	3510081	N	N	3	N	N
53	20240422	130445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	1	2	0.26	76874112	202902	19.21	378	382	376	492	266	379	378.87	1.11	4	389	384	380	375	371	382	373	315	113	100	270	1	1	315334702	1198	-6.55	1.36	12	0.06	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	376	1.06	20240422	715	-46.85	20230530	370	2.70	20231024	1.59	N	038880	100	315 억	3510081	N	N	3	N	N
54	20240422	120446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	2	2	0.53	65403806	172697	16.35	378	382	376	492	266	379	378.72	1.11	-565	389	384	380	375	371	382	373	315	113	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	376	1.33	20240422	715	-46.71	20230530	370	2.97	20231024	1.59	N	038880	100	315 억	3510081	N	N	3	N	N
55	20240422	110446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	0	3	0.00	48044910	127031	12.02	378	381	376	492	266	379	378.21	1.11	172	389	384	380	375	371	382	373	315	113	100	270	1	1	315334702	1195	-6.53	1.35	12	0.04	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	376	0.80	20240422	715	-46.99	20230530	370	2.43	20231024	1.59	N	038880	100	315 억	3510081	N	N	3	N	N
56	20240422	100447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	1	2	0.26	33802120	89482	8.47	378	381	376	492	266	379	377.75	1.11	172	389	384	380	375	371	382	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	376	1.06	20240422	715	-46.85	20230530	370	2.70	20231024	1.59	N	038880	100	315 억	3510081	N	N	3	N	N
57	20240422	090446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	1	2	0.26	4183200	11066	1.05	378	380	376	492	266	379	378.02	1.11	556	389	384	380	375	371	382	373	315	113	100	270	1	1	315334702	1198	-6.55	1.36	12	0.00	-58.00	280.00	715	20230530	-46.85	370	20231024	2.70	564	-32.62	20240216	376	1.06	20240422	715	-46.85	20230530	370	2.70	20231024	1.59	N	038880	100	315 억	3510081	N	N	3	N	N
58	20240419	160427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-5	5	-1.30	394255460	1040954	110.24	385	385	376	499	269	384	378.74	1.16	-157891	388	385	382	379	376	387	381	315	115	100	270	1	1	315334702	1195	-6.53	1.35	12	0.33	-58.00	280.00	715	20230530	-46.99	370	20231024	2.43	564	-32.80	20240216	376	0.80	20240419	715	-46.99	20230530	370	2.43	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
59	20240419	150431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-7	5	-1.82	341366060	900984	95.42	385	385	376	499	269	384	378.88	1.16	-150940	388	385	382	379	376	387	381	315	115	100	270	1	1	315334702	1189	-6.50	1.35	12	0.29	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	376	0.27	20240419	715	-47.27	20230530	370	1.89	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
60	20240419	140426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-6	5	-1.56	322737343	851670	90.19	385	385	376	499	269	384	378.95	1.16	-149782	388	385	382	379	376	387	381	315	115	100	270	1	1	315334702	1192	-6.52	1.35	12	0.27	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	376	0.53	20240419	715	-47.13	20230530	370	2.16	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
61	20240419	130429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	378	-6	5	-1.56	283628422	748295	79.25	385	385	376	499	269	384	379.03	1.16	-158768	388	385	382	379	376	387	381	315	115	100	270	1	1	315334702	1192	-6.52	1.35	12	0.24	-58.00	280.00	715	20230530	-47.13	370	20231024	2.16	564	-32.98	20240216	376	0.53	20240419	715	-47.13	20230530	370	2.16	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
62	20240419	120427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	377	-7	5	-1.82	247128875	651793	69.03	385	385	376	499	269	384	379.15	1.16	-170892	388	385	382	379	376	387	381	315	115	100	270	1	1	315334702	1189	-6.50	1.35	12	0.21	-58.00	280.00	715	20230530	-47.27	370	20231024	1.89	564	-33.16	20240216	376	0.27	20240419	715	-47.27	20230530	370	1.89	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
63	20240419	110430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-5	5	-1.30	159038293	418435	44.31	385	385	378	499	269	384	380.08	1.16	-143572	388	385	382	379	376	387	381	315	115	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	378	0.26	20240419	715	-46.99	20230530	370	2.43	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
64	20240419	100429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	-2	5	-0.52	81861643	215143	22.78	385	385	378	499	269	384	380.50	1.16	-102183	388	385	382	379	376	387	381	315	115	100	270	1	1	315334702	1205	-6.59	1.36	12	0.07	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	378	1.06	20240419	715	-46.57	20230530	370	3.24	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
65	20240419	090426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	384	0	3	0.00	8039274	21092	2.23	385	385	380	499	269	384	381.15	1.16	944	388	385	382	379	376	387	381	315	115	100	270	1	1	315334702	1211	-6.62	1.37	12	0.01	-58.00	280.00	715	20230530	-46.29	370	20231024	3.78	564	-31.91	20240216	379	1.32	20240416	715	-46.29	20230530	370	3.78	20231024	1.58	N	038880	100	315 억	3667972	N	N	3	N	N
66	20240418	160425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	384	2	2	0.52	359494985	942962	178.01	381	385	379	496	268	382	381.24	1.12	140905	391	386	383	378	375	389	381	315	114	100	270	1	1	315334702	1211	-6.62	1.37	12	0.30	-58.00	280.00	715	20230530	-46.29	370	20231024	3.78	564	-31.91	20240216	379	1.32	20240418	715	-46.29	20230530	370	3.78	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
67	20240418	150426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	384	2	2	0.52	351663562	922561	174.16	381	385	379	496	268	382	381.18	1.12	140006	391	386	383	378	375	389	381	315	114	100	270	1	1	315334702	1211	-6.62	1.37	12	0.29	-58.00	280.00	715	20230530	-46.29	370	20231024	3.78	564	-31.91	20240216	379	1.32	20240418	715	-46.29	20230530	370	3.78	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
68	20240418	140428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	0	3	0.00	290058324	761628	143.78	381	385	379	496	268	382	380.84	1.12	44912	391	386	383	378	375	389	381	315	114	100	270	1	1	315334702	1205	-6.59	1.36	12	0.24	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	379	0.79	20240418	715	-46.57	20230530	370	3.24	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
69	20240418	130426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	0	3	0.00	249650925	655770	123.80	381	385	379	496	268	382	380.70	1.12	39688	391	386	383	378	375	389	381	315	114	100	270	1	1	315334702	1205	-6.59	1.36	12	0.21	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	379	0.79	20240418	715	-46.57	20230530	370	3.24	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
70	20240418	120426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-1	5	-0.26	214488527	563606	106.40	381	385	379	496	268	382	380.56	1.12	44200	391	386	383	378	375	389	381	315	114	100	270	1	1	315334702	1201	-6.57	1.36	12	0.18	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	379	0.53	20240418	715	-46.71	20230530	370	2.97	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
71	20240418	110426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	380	-2	5	-0.52	148794181	390750	73.77	381	385	379	496	268	382	380.79	1.12	39897	391	386	383	378	375	389	381	315	114	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	379	0.26	20240418	715	-46.85	20230530	370	2.70	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
72	20240418	100427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	0	3	0.00	89568284	235061	44.37	381	385	379	496	268	382	381.04	1.12	41010	391	386	383	378	375	389	381	315	114	100	270	1	1	315334702	1205	-6.59	1.36	12	0.07	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	379	0.79	20240418	715	-46.57	20230530	370	3.24	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
73	20240418	090426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	379	-3	5	-0.79	11062288	29073	5.49	381	381	379	496	268	382	380.50	1.12	5438	391	386	383	378	375	389	381	315	114	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	379	0.00	20240418	715	-46.99	20230530	370	2.43	20231024	1.56	N	038880	100	315 억	3523620	N	N	3	N	N
74	20240417	160420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	0	3	0.00	201812557	528244	42.21	381	388	380	496	268	382	382.04	1.12	578	397	389	384	376	371	387	374	315	114	100	270	1	1	315334702	1205	-6.59	1.36	12	0.17	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	379	0.79	20240416	715	-46.57	20230530	370	3.24	20231024	1.52	N	038880	100	315 억	3522995	N	N	3	N	N
75	20240417	150429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	1	2	0.26	187035779	489582	39.12	381	388	380	496	268	382	382.03	1.12	-201	397	389	384	376	371	387	374	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	379	1.06	20240416	715	-46.43	20230530	370	3.51	20231024	1.52	N	038880	100	315 억	3522995	N	N	4	N	N
76	20240417	140425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-1	5	-0.26	150430398	393684	31.46	381	388	380	496	268	382	382.11	1.12	2485	397	389	384	376	371	387	374	315	114	100	270	1	1	315334702	1201	-6.57	1.36	12	0.12	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	379	0.53	20240416	715	-46.71	20230530	370	2.97	20231024	1.52	N	038880	100	315 억	3522995	N	N	4	N	N
77	20240417	130427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	1	2	0.26	123347758	322606	25.78	381	388	380	496	268	382	382.35	1.12	1723	397	389	384	376	371	387	374	315	114	100	270	1	1	315334702	1208	-6.60	1.37	12	0.10	-58.00	280.00	715	20230530	-46.43	370	20231024	3.51	564	-32.09	20240216	379	1.06	20240416	715	-46.43	20230530	370	3.51	20231024	1.52	N	038880	100	315 억	3522995	N	N	4	N	N
78	20240417	120427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	0	3	0.00	109596623	286668	22.91	381	388	380	496	268	382	382.31	1.12	2058	397	389	384	376	371	387	374	315	114	100	270	1	1	315334702	1205	-6.59	1.36	12	0.09	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	379	0.79	20240416	715	-46.57	20230530	370	3.24	20231024	1.52	N	038880	100	315 억	3522995	N	N	4	N	N
79	20240417	110430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-1	5	-0.26	78519360	205052	16.39	381	388	381	496	268	382	382.92	1.12	299	397	389	384	376	371	387	374	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	379	0.53	20240416	715	-46.71	20230530	370	2.97	20231024	1.52	N	038880	100	315 억	3522995	N	N	4	N	N
80	20240417	100425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	384	2	2	0.52	39224674	102204	8.17	381	388	381	496	268	382	383.79	1.12	14727	397	389	384	376	371	387	374	315	114	100	270	1	1	315334702	1211	-6.62	1.37	12	0.03	-58.00	280.00	715	20230530	-46.29	370	20231024	3.78	564	-31.91	20240216	379	1.32	20240416	715	-46.29	20230530	370	3.78	20231024	1.52	N	038880	100	315 억	3522995	N	N	4	N	N
81	20240417	090424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	385	3	2	0.79	2450989	6410	0.51	381	388	381	496	268	382	382.37	1.12	1034	397	389	384	376	371	387	374	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	379	1.58	20240416	715	-46.15	20230530	370	4.05	20231024	1.52	N	038880	100	315 억	3522995	N	N	4	N	N
82	20240416	160428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	-12	5	-3.05	478036711	1247652	145.50	390	392	379	512	276	394	383.15	1.12	-8600	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1205	-6.59	1.36	12	0.40	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	379	0.79	20240416	715	-46.57	20230530	370	3.24	20231024	1.53	N	038880	100	315 억	3531595	N	N	4	N	N
83	20240416	150424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-13	5	-3.30	450630841	1175880	137.13	390	392	379	512	276	394	383.23	1.12	3046	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1201	-6.57	1.36	12	0.37	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	379	0.53	20240416	715	-46.71	20230530	370	2.97	20231024	1.53	N	038880	100	315 억	3531595	N	N	5	N	N
84	20240416	140424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	-12	5	-3.05	326242982	849198	99.03	390	392	380	512	276	394	384.18	1.12	310	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1205	-6.59	1.36	12	0.27	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	380	0.53	20240416	715	-46.57	20230530	370	3.24	20231024	1.53	N	038880	100	315 억	3531595	N	N	5	N	N
85	20240416	130426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	381	-13	5	-3.30	310148846	806979	94.11	390	392	380	512	276	394	384.33	1.12	2971	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1201	-6.57	1.36	12	0.26	-58.00	280.00	715	20230530	-46.71	370	20231024	2.97	564	-32.45	20240216	380	0.26	20240416	715	-46.71	20230530	370	2.97	20231024	1.53	N	038880	100	315 억	3531595	N	N	5	N	N
86	20240416	120427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	382	-12	5	-3.05	255981661	664606	77.51	390	392	380	512	276	394	385.16	1.12	14498	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1205	-6.59	1.36	12	0.21	-58.00	280.00	715	20230530	-46.57	370	20231024	3.24	564	-32.27	20240216	380	0.53	20240416	715	-46.57	20230530	370	3.24	20231024	1.53	N	038880	100	315 억	3531595	N	N	5	N	N
87	20240416	110425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	383	-11	5	-2.79	164788747	425731	49.65	390	392	383	512	276	394	387.07	1.12	-1838	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1208	-6.60	1.37	12	0.14	-58.00	280.00	715	20230530	-46.43	370	20231024	3.51	564	-32.09	20240216	383	0.00	20240416	715	-46.43	20230530	370	3.51	20231024	1.53	N	038880	100	315 억	3531595	N	N	5	N	N
88	20240416	100420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	388	-6	5	-1.52	86062549	221451	25.83	390	392	386	512	276	394	388.63	1.12	34377	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1223	-6.69	1.39	12	0.07	-58.00	280.00	715	20230530	-45.73	370	20231024	4.86	564	-31.21	20240216	384	1.04	20240415	715	-45.73	20230530	370	4.86	20231024	1.53	N	038880	100	315 억	3531595	N	N	5	N	N
89	20240416	090420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	391	-3	5	-0.76	8411454	21570	2.52	390	392	389	512	276	394	389.96	1.12	11006	403	398	391	386	379	401	389	315	118	100	280	1	1	315334702	1233	-6.74	1.40	12	0.01	-58.00	280.00	715	20230530	-45.31	370	20231024	5.68	564	-30.67	20240216	384	1.82	20240415	715	-45.31	20230530	370	5.68	20231024	1.53	N	038880	100	315 억	3531595	N	N	5	N	N
90	20240415	160419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	394	-2	5	-0.51	333591178	856834	186.56	384	396	384	514	278	396	389.32	1.11	33049	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1242	-6.79	1.41	12	0.27	-58.00	280.00	715	20230530	-44.90	370	20231024	6.49	564	-30.14	20240216	384	2.60	20240415	715	-44.90	20230530	370	6.49	20231024	1.54	N	038880	100	315 억	3498545	N	N	5	N	N
91	20240415	150423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	391	-5	5	-1.26	305687862	785646	171.06	384	396	384	514	278	396	389.09	1.11	34667	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1233	-6.74	1.40	12	0.25	-58.00	280.00	715	20230530	-45.31	370	20231024	5.68	564	-30.67	20240216	384	1.82	20240415	715	-45.31	20230530	370	5.68	20231024	1.54	N	038880	100	315 억	3498545	N	N	3	N	N
92	20240415	140417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	391	-5	5	-1.26	275424938	708141	154.19	384	396	384	514	278	396	388.94	1.11	32608	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1233	-6.74	1.40	12	0.22	-58.00	280.00	715	20230530	-45.31	370	20231024	5.68	564	-30.67	20240216	384	1.82	20240415	715	-45.31	20230530	370	5.68	20231024	1.54	N	038880	100	315 억	3498545	N	N	3	N	N
93	20240415	130416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	389	-7	5	-1.77	233901603	601499	130.97	384	396	384	514	278	396	388.86	1.11	26003	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1227	-6.71	1.39	12	0.19	-58.00	280.00	715	20230530	-45.59	370	20231024	5.14	564	-31.03	20240216	384	1.30	20240415	715	-45.59	20230530	370	5.14	20231024	1.54	N	038880	100	315 억	3498545	N	N	3	N	N
94	20240415	120421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	391	-5	5	-1.26	184217397	473579	103.11	384	396	384	514	278	396	388.99	1.11	46028	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1233	-6.74	1.40	12	0.15	-58.00	280.00	715	20230530	-45.31	370	20231024	5.68	564	-30.67	20240216	384	1.82	20240415	715	-45.31	20230530	370	5.68	20231024	1.54	N	038880	100	315 억	3498545	N	N	3	N	N
95	20240415	110420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	388	-8	5	-2.02	154432784	397340	86.51	384	394	384	514	278	396	388.67	1.11	47934	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1223	-6.69	1.39	12	0.13	-58.00	280.00	715	20230530	-45.73	370	20231024	4.86	564	-31.21	20240216	384	1.04	20240415	715	-45.73	20230530	370	4.86	20231024	1.54	N	038880	100	315 억	3498545	N	N	3	N	N
96	20240415	100420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	393	-3	5	-0.76	109931940	283121	61.64	384	394	384	514	278	396	388.29	1.11	55747	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1239	-6.78	1.40	12	0.09	-58.00	280.00	715	20230530	-45.03	370	20231024	6.22	564	-30.32	20240216	384	2.34	20240415	715	-45.03	20230530	370	6.22	20231024	1.54	N	038880	100	315 억	3498545	N	N	3	N	N
97	20240415	090421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	391	-5	5	-1.26	34394913	89082	19.40	384	394	384	514	278	396	386.10	1.11	16498	404	399	397	392	390	402	395	315	118	100	280	1	1	315334702	1233	-6.74	1.40	12	0.03	-58.00	280.00	715	20230530	-45.31	370	20231024	5.68	564	-30.67	20240216	384	1.82	20240415	715	-45.31	20230530	370	5.68	20231024	1.54	N	038880	100	315 억	3498545	N	N	3	N	N
98	20240412	160419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	396	-2	5	-0.50	180865081	456190	55.61	395	402	395	517	279	398	396.47	1.12	-48958	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1249	-6.83	1.41	12	0.14	-58.00	280.00	715	20230530	-44.62	370	20231024	7.03	564	-29.79	20240216	391	1.28	20240411	715	-44.62	20230530	370	7.03	20231024	1.55	N	038880	100	315 억	3547503	N	N	3	N	N
99	20240412	150419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	397	-1	5	-0.25	154338042	389214	47.45	395	402	395	517	279	398	396.54	1.12	-34832	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1252	-6.84	1.42	12	0.12	-58.00	280.00	715	20230530	-44.48	370	20231024	7.30	564	-29.61	20240216	391	1.53	20240411	715	-44.48	20230530	370	7.30	20231024	1.55	N	038880	100	315 억	3547503	N	N	2	N	N
100	20240412	140419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	396	-2	5	-0.50	108568877	273715	33.37	395	402	395	517	279	398	396.65	1.12	-33448	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1249	-6.83	1.41	12	0.09	-58.00	280.00	715	20230530	-44.62	370	20231024	7.03	564	-29.79	20240216	391	1.28	20240411	715	-44.62	20230530	370	7.03	20231024	1.55	N	038880	100	315 억	3547503	N	N	2	N	N
101	20240412	130416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	397	-1	5	-0.25	99546765	250913	30.59	395	402	395	517	279	398	396.74	1.12	-21756	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1252	-6.84	1.42	12	0.08	-58.00	280.00	715	20230530	-44.48	370	20231024	7.30	564	-29.61	20240216	391	1.53	20240411	715	-44.48	20230530	370	7.30	20231024	1.55	N	038880	100	315 억	3547503	N	N	2	N	N
102	20240412	120419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	397	-1	5	-0.25	81473913	205251	25.02	395	402	395	517	279	398	396.95	1.12	-19662	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1252	-6.84	1.42	12	0.07	-58.00	280.00	715	20230530	-44.48	370	20231024	7.30	564	-29.61	20240216	391	1.53	20240411	715	-44.48	20230530	370	7.30	20231024	1.55	N	038880	100	315 억	3547503	N	N	2	N	N
103	20240412	110415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	398	0	3	0.00	36288633	91175	11.11	395	402	395	517	279	398	398.01	1.12	-5282	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1255	-6.86	1.42	12	0.03	-58.00	280.00	715	20230530	-44.34	370	20231024	7.57	564	-29.43	20240216	391	1.79	20240411	715	-44.34	20230530	370	7.57	20231024	1.55	N	038880	100	315 억	3547503	N	N	2	N	N
104	20240412	100416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	1	2	0.25	27245536	68478	8.35	395	402	395	517	279	398	397.87	1.12	-5282	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1258	-6.88	1.43	12	0.02	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	391	2.05	20240411	715	-44.20	20230530	370	7.84	20231024	1.55	N	038880	100	315 억	3547503	N	N	2	N	N
105	20240412	090416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	400	2	2	0.50	9116382	23017	2.81	395	402	395	517	279	398	396.07	1.12	655	406	401	396	391	386	404	394	315	119	100	280	1	1	315334702	1261	-6.90	1.43	12	0.01	-58.00	280.00	715	20230530	-44.06	370	20231024	8.11	564	-29.08	20240216	391	2.30	20240411	715	-44.06	20230530	370	8.11	20231024	1.55	N	038880	100	315 억	3547503	N	N	2	N	N
106	20240411	160413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	398	1	2	0.25	325459090	819089	77.66	397	401	391	516	278	397	397.34	1.10	79381	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1255	-6.86	1.42	12	0.26	-58.00	280.00	715	20230530	-44.34	370	20231024	7.57	564	-29.43	20240216	391	1.79	20240411	715	-44.34	20230530	370	7.57	20231024	1.53	N	038880	100	315 억	3468155	N	N	2	N	N
107	20240411	150420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	400	3	2	0.76	313627937	789421	74.84	397	401	391	516	278	397	397.29	1.10	77854	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1261	-6.90	1.43	12	0.25	-58.00	280.00	715	20230530	-44.06	370	20231024	8.11	564	-29.08	20240216	391	2.30	20240411	715	-44.06	20230530	370	8.11	20231024	1.53	N	038880	100	315 억	3468155	N	N	0	N	N
108	20240411	140418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	2	2	0.50	294460738	741436	70.30	397	401	391	516	278	397	397.15	1.10	66409	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1258	-6.88	1.43	12	0.24	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	391	2.05	20240411	715	-44.20	20230530	370	7.84	20231024	1.53	N	038880	100	315 억	3468155	N	N	0	N	N
109	20240411	130411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	2	2	0.50	264755783	667036	63.24	397	401	391	516	278	397	396.91	1.10	46162	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1258	-6.88	1.43	12	0.21	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	391	2.05	20240411	715	-44.20	20230530	370	7.84	20231024	1.53	N	038880	100	315 억	3468155	N	N	0	N	N
110	20240411	120416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	2	2	0.50	225566872	568726	53.92	397	401	391	516	278	397	396.62	1.10	-15205	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1258	-6.88	1.43	12	0.18	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	391	2.05	20240411	715	-44.20	20230530	370	7.84	20231024	1.53	N	038880	100	315 억	3468155	N	N	0	N	N
111	20240411	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	2	2	0.50	197617917	498633	47.28	397	401	391	516	278	397	396.32	1.10	-19387	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1258	-6.88	1.43	12	0.16	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	391	2.05	20240411	715	-44.20	20230530	370	7.84	20231024	1.53	N	038880	100	315 억	3468155	N	N	0	N	N
112	20240411	100417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	2	2	0.50	146594220	370779	35.15	397	401	391	516	278	397	395.37	1.10	-28414	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1258	-6.88	1.43	12	0.12	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	391	2.05	20240411	715	-44.20	20230530	370	7.84	20231024	1.53	N	038880	100	315 억	3468155	N	N	0	N	N
113	20240411	090415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	396	-1	5	-0.25	4912031	12399	1.18	397	397	396	516	278	397	396.16	1.10	-208	412	404	398	390	384	401	387	315	119	100	280	1	1	315334702	1249	-6.83	1.41	12	0.00	-58.00	280.00	715	20230530	-44.62	370	20231024	7.03	564	-29.79	20240216	392	1.02	20240409	715	-44.62	20230530	370	7.03	20231024	1.53	N	038880	100	315 억	3468155	N	N	0	N	N
114	20240409	160409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	397	-2	5	-0.50	415411835	1048848	142.08	399	406	392	518	280	399	396.06	1.08	64651	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1252	-6.84	1.42	12	0.33	-58.00	280.00	715	20230530	-44.48	370	20231024	7.30	564	-29.61	20240216	392	1.28	20240409	715	-44.48	20230530	370	7.30	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
115	20240409	150411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	398	-1	5	-0.25	385194974	972736	131.77	399	406	392	518	280	399	395.99	1.08	64652	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1255	-6.86	1.42	12	0.31	-58.00	280.00	715	20230530	-44.34	370	20231024	7.57	564	-29.43	20240216	392	1.53	20240409	715	-44.34	20230530	370	7.57	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
116	20240409	140414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	398	-1	5	-0.25	361784146	913804	123.79	399	406	392	518	280	399	395.91	1.08	64652	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1255	-6.86	1.42	12	0.29	-58.00	280.00	715	20230530	-44.34	370	20231024	7.57	564	-29.43	20240216	392	1.53	20240409	715	-44.34	20230530	370	7.57	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
117	20240409	130410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	395	-4	5	-1.00	333627132	842726	114.16	399	406	392	518	280	399	395.89	1.08	69267	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1246	-6.81	1.41	12	0.27	-58.00	280.00	715	20230530	-44.76	370	20231024	6.76	564	-29.96	20240216	392	0.77	20240409	715	-44.76	20230530	370	6.76	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
118	20240409	120413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	395	-4	5	-1.00	273634917	690410	93.52	399	406	392	518	280	399	396.34	1.08	79895	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1246	-6.81	1.41	12	0.22	-58.00	280.00	715	20230530	-44.76	370	20231024	6.76	564	-29.96	20240216	392	0.77	20240409	715	-44.76	20230530	370	6.76	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
119	20240409	110410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	0	3	0.00	235332598	593565	80.41	399	406	392	518	280	399	396.47	1.08	71149	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1258	-6.88	1.43	12	0.19	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	392	1.79	20240409	715	-44.20	20230530	370	7.84	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
120	20240409	100408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	400	1	2	0.25	155933116	392880	53.22	399	406	392	518	280	399	396.90	1.08	76983	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1261	-6.90	1.43	12	0.12	-58.00	280.00	715	20230530	-44.06	370	20231024	8.11	564	-29.08	20240216	392	2.04	20240409	715	-44.06	20230530	370	8.11	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
121	20240409	090415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	401	2	2	0.50	28976787	72513	9.82	399	406	397	518	280	399	399.61	1.08	45552	409	404	401	396	393	402	394	315	119	100	280	1	1	315334702	1264	-6.91	1.43	12	0.02	-58.00	280.00	715	20230530	-43.92	370	20231024	8.38	564	-28.90	20240216	394	1.78	20240229	715	-43.92	20230530	370	8.38	20231024	1.55	N	038880	100	315 억	3403504	N	N	0	N	N
122	20240408	160405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	399	-6	5	-1.48	290237538	724902	123.58	405	406	398	526	284	405	400.38	1.09	-39813	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1258	-6.88	1.43	12	0.23	-58.00	280.00	715	20230530	-44.20	370	20231024	7.84	564	-29.26	20240216	394	1.27	20240229	715	-44.20	20230530	370	7.84	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
123	20240408	150411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	400	-5	5	-1.23	274951134	686635	117.06	405	406	398	526	284	405	400.43	1.09	-38405	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1261	-6.90	1.43	12	0.22	-58.00	280.00	715	20230530	-44.06	370	20231024	8.11	564	-29.08	20240216	394	1.52	20240229	715	-44.06	20230530	370	8.11	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
124	20240408	140412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	401	-4	5	-0.99	250889876	626566	106.82	405	406	398	526	284	405	400.42	1.09	-36471	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1264	-6.91	1.43	12	0.20	-58.00	280.00	715	20230530	-43.92	370	20231024	8.38	564	-28.90	20240216	394	1.78	20240229	715	-43.92	20230530	370	8.38	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
125	20240408	130409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	400	-5	5	-1.23	232535307	580667	98.99	405	406	398	526	284	405	400.46	1.09	-34471	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1261	-6.90	1.43	12	0.18	-58.00	280.00	715	20230530	-44.06	370	20231024	8.11	564	-29.08	20240216	394	1.52	20240229	715	-44.06	20230530	370	8.11	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
126	20240408	120411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	402	-3	5	-0.74	174558187	435539	74.25	405	406	399	526	284	405	400.79	1.09	-32460	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1268	-6.93	1.44	12	0.14	-58.00	280.00	715	20230530	-43.78	370	20231024	8.65	564	-28.72	20240216	394	2.03	20240229	715	-43.78	20230530	370	8.65	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
127	20240408	110412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	401	-4	5	-0.99	124072915	309265	52.72	405	406	399	526	284	405	401.19	1.09	-21985	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1264	-6.91	1.43	12	0.10	-58.00	280.00	715	20230530	-43.92	370	20231024	8.38	564	-28.90	20240216	394	1.78	20240229	715	-43.92	20230530	370	8.38	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
128	20240408	100407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	404	-1	5	-0.25	63466670	158050	26.94	405	406	400	526	284	405	401.56	1.09	-21278	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1274	-6.97	1.44	12	0.05	-58.00	280.00	715	20230530	-43.50	370	20231024	9.19	564	-28.37	20240216	394	2.54	20240229	715	-43.50	20230530	370	9.19	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
129	20240408	090411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	406	1	2	0.25	1268638	3130	0.53	405	406	404	526	284	405	405.32	1.09	-1106	414	409	405	400	396	407	398	315	121	100	290	1	1	315334702	1280	-7.00	1.45	12	0.00	-58.00	280.00	715	20230530	-43.22	370	20231024	9.73	564	-28.01	20240216	394	3.05	20240229	715	-43.22	20230530	370	9.73	20231024	1.56	N	038880	100	315 억	3443317	N	N	0	N	N
130	20240405	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-3	5	-0.74	232261667	575501	75.53	406	410	401	530	286	408	403.58	1.08	31862	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1277	-6.98	1.45	12	0.18	-58.00	280.00	720	20230331	-43.75	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
131	20240405	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	-4	5	-0.98	216176111	535650	70.30	406	410	401	530	286	408	403.58	1.08	26420	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1274	-6.97	1.44	12	0.17	-58.00	280.00	720	20230331	-43.89	370	20231024	9.19	564	-28.37	20240216	394	2.54	20240229	715	-43.50	20230530	370	9.19	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
132	20240405	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-3	5	-0.74	188030140	466115	61.18	406	410	401	530	286	408	403.40	1.08	16076	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1277	-6.98	1.45	12	0.15	-58.00	280.00	720	20230331	-43.75	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
133	20240405	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	-4	5	-0.98	174690082	433101	56.84	406	410	401	530	286	408	403.35	1.08	14615	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1274	-6.97	1.44	12	0.14	-58.00	280.00	720	20230331	-43.89	370	20231024	9.19	564	-28.37	20240216	394	2.54	20240229	715	-43.50	20230530	370	9.19	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
134	20240405	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-3	5	-0.74	153891163	381529	50.08	406	410	401	530	286	408	403.35	1.08	1135	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1277	-6.98	1.45	12	0.12	-58.00	280.00	720	20230331	-43.75	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
135	20240405	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	403	-5	5	-1.23	142302575	352878	46.32	406	410	401	530	286	408	403.26	1.08	4564	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1271	-6.95	1.44	12	0.11	-58.00	280.00	720	20230331	-44.03	370	20231024	8.92	564	-28.55	20240216	394	2.28	20240229	715	-43.64	20230530	370	8.92	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
136	20240405	100340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	1	2	0.25	57312348	141701	18.60	406	410	401	530	286	408	404.46	1.08	-5753	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1290	-7.05	1.46	12	0.04	-58.00	280.00	720	20230331	-43.19	370	20231024	10.54	564	-27.48	20240216	394	3.81	20240229	715	-42.80	20230530	370	10.54	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
137	20240405	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	406	-2	5	-0.49	6772766	16735	2.20	406	406	403	530	286	408	404.71	1.08	7557	424	415	409	400	394	420	405	315	122	100	290	1	1	315334702	1280	-7.00	1.45	12	0.01	-58.00	280.00	720	20230331	-43.61	370	20231024	9.73	564	-28.01	20240216	394	3.05	20240229	715	-43.22	20230530	370	9.73	20231024	1.68	N	038880	100	315 억	3411455	N	N	0	N	N
138	20240404	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	408	3	2	0.74	310231743	758372	104.12	403	418	403	526	284	405	409.08	1.17	-31665	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1203	-7.03	1.46	12	0.26	-58.00	280.00	726	20230330	-43.80	370	20231024	10.27	564	-27.66	20240216	394	3.55	20240229	715	-42.94	20230530	370	10.27	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
139	20240404	150403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	4	2	0.99	302226235	738773	101.43	403	418	403	526	284	405	409.09	1.17	-38285	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1206	-7.05	1.46	12	0.25	-58.00	280.00	726	20230330	-43.66	370	20231024	10.54	564	-27.48	20240216	394	3.81	20240229	715	-42.80	20230530	370	10.54	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
140	20240404	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	7	2	1.73	278511443	680774	93.47	403	418	403	526	284	405	409.11	1.17	-45728	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1214	-7.10	1.47	12	0.23	-58.00	280.00	726	20230330	-43.25	370	20231024	11.35	564	-26.95	20240216	394	4.57	20240229	715	-42.38	20230530	370	11.35	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
141	20240404	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	416	11	2	2.72	251654079	615692	84.53	403	418	403	526	284	405	408.73	1.17	-18461	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1226	-7.17	1.49	12	0.21	-58.00	280.00	726	20230330	-42.70	370	20231024	12.43	564	-26.24	20240216	394	5.58	20240229	715	-41.82	20230530	370	12.43	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
142	20240404	120402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	0	3	0.00	115280005	283765	38.96	403	410	403	526	284	405	406.25	1.17	-3894	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1194	-6.98	1.45	12	0.10	-58.00	280.00	726	20230330	-44.21	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
143	20240404	110402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	406	1	2	0.25	83345411	204909	28.13	403	410	403	526	284	405	406.74	1.17	-8588	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1197	-7.00	1.45	12	0.07	-58.00	280.00	726	20230330	-44.08	370	20231024	9.73	564	-28.01	20240216	394	3.05	20240229	715	-43.22	20230530	370	9.73	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
144	20240404	100402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	4	2	0.99	47040821	115556	15.87	403	410	403	526	284	405	407.08	1.17	13136	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1206	-7.05	1.46	12	0.04	-58.00	280.00	726	20230330	-43.66	370	20231024	10.54	564	-27.48	20240216	394	3.81	20240229	715	-42.80	20230530	370	10.54	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
145	20240404	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	2	2	0.49	10566200	26188	3.60	403	409	403	526	284	405	403.47	1.17	4923	418	411	406	399	394	409	397	295	121	100	290	1	1	294769150	1200	-7.02	1.45	12	0.01	-58.00	280.00	726	20230330	-43.94	370	20231024	10.00	564	-27.84	20240216	394	3.30	20240229	715	-43.08	20230530	370	10.00	20231024	1.66	N	038880	100	294 억	3443120	N	N	4	N	N
146	20240403	160403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-6	5	-1.46	293971597	726756	75.34	411	413	401	534	288	411	404.50	1.19	-65001	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1194	-6.98	1.45	12	0.25	-58.00	280.00	726	20230330	-44.21	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.65	N	038880	100	294 억	3507887	N	N	4	N	N
147	20240403	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-6	5	-1.46	273733088	676601	70.14	411	413	401	534	288	411	404.57	1.19	-30892	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1194	-6.98	1.45	12	0.23	-58.00	280.00	726	20230330	-44.21	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.65	N	038880	100	294 억	3507887	N	N	8	N	N
148	20240403	140400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-6	5	-1.46	229829296	567984	58.88	411	413	401	534	288	411	404.64	1.19	-4034	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1194	-6.98	1.45	12	0.19	-58.00	280.00	726	20230330	-44.21	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.65	N	038880	100	294 억	3507887	N	N	8	N	N
149	20240403	130400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-6	5	-1.46	221520468	547404	56.74	411	413	401	534	288	411	404.67	1.19	1906	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1194	-6.98	1.45	12	0.19	-58.00	280.00	726	20230330	-44.21	370	20231024	9.46	564	-28.19	20240216	394	2.79	20240229	715	-43.36	20230530	370	9.46	20231024	1.65	N	038880	100	294 억	3507887	N	N	8	N	N
150	20240403	120401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	-7	5	-1.70	173260996	427835	44.35	411	413	401	534	288	411	404.97	1.19	-6916	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1191	-6.97	1.44	12	0.15	-58.00	280.00	726	20230330	-44.35	370	20231024	9.19	564	-28.37	20240216	394	2.54	20240229	715	-43.50	20230530	370	9.19	20231024	1.65	N	038880	100	294 억	3507887	N	N	8	N	N
151	20240403	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	-7	5	-1.70	145889806	360061	37.32	411	413	401	534	288	411	405.18	1.19	-8292	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1191	-6.97	1.44	12	0.12	-58.00	280.00	726	20230330	-44.35	370	20231024	9.19	564	-28.37	20240216	394	2.54	20240229	715	-43.50	20230530	370	9.19	20231024	1.65	N	038880	100	294 억	3507887	N	N	8	N	N
152	20240403	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-4	5	-0.97	88099774	217511	22.55	411	413	401	534	288	411	405.04	1.19	-34791	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1200	-7.02	1.45	12	0.07	-58.00	280.00	726	20230330	-43.94	370	20231024	10.00	564	-27.84	20240216	394	3.30	20240229	715	-43.08	20230530	370	10.00	20231024	1.65	N	038880	100	294 억	3507887	N	N	8	N	N
153	20240403	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-4	5	-0.97	4625041	11259	1.17	411	413	407	534	288	411	410.79	1.19	-8557	430	420	414	404	398	417	401	295	123	100	290	1	1	294769150	1200	-7.02	1.45	12	0.00	-58.00	280.00	726	20230330	-43.94	370	20231024	10.00	564	-27.84	20240216	394	3.30	20240229	715	-43.08	20230530	370	10.00	20231024	1.65	N	038880	100	294 억	3507887	N	N	8	N	N
154	20240402	160352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	-10	5	-2.38	397963539	964651	123.12	418	424	408	547	295	421	412.55	1.25	-169058	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1212	-7.09	1.47	12	0.33	-58.00	280.00	726	20230330	-43.39	370	20231024	11.08	564	-27.13	20240216	394	4.31	20240229	715	-42.52	20230530	370	11.08	20231024	1.64	N	038880	100	294 억	3676011	N	N	8	N	N
155	20240402	150359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	-9	5	-2.14	384294904	931485	118.89	418	424	408	547	295	421	412.56	1.25	-174167	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1214	-7.10	1.47	12	0.32	-58.00	280.00	726	20230330	-43.25	370	20231024	11.35	564	-26.95	20240216	394	4.57	20240229	715	-42.38	20230530	370	11.35	20231024	1.64	N	038880	100	294 억	3676011	N	N	4	N	N
156	20240402	140400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	410	-11	5	-2.61	283738157	686514	87.62	418	424	410	547	295	421	413.30	1.25	-139134	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1209	-7.07	1.46	12	0.23	-58.00	280.00	726	20230330	-43.53	370	20231024	10.81	564	-27.30	20240216	394	4.06	20240229	715	-42.66	20230530	370	10.81	20231024	1.64	N	038880	100	294 억	3676011	N	N	4	N	N
157	20240402	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-8	5	-1.90	216787396	523509	66.82	418	424	411	547	295	421	414.10	1.25	-133995	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1217	-7.12	1.48	12	0.18	-58.00	280.00	726	20230330	-43.11	370	20231024	11.62	564	-26.77	20240216	394	4.82	20240229	715	-42.24	20230530	370	11.62	20231024	1.64	N	038880	100	294 억	3676011	N	N	4	N	N
158	20240402	120354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	-7	5	-1.66	180873066	436769	55.75	418	424	411	547	295	421	414.12	1.25	-108510	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1220	-7.14	1.48	12	0.15	-58.00	280.00	726	20230330	-42.98	370	20231024	11.89	564	-26.60	20240216	394	5.08	20240229	715	-42.10	20230530	370	11.89	20231024	1.64	N	038880	100	294 억	3676011	N	N	4	N	N
159	20240402	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	-9	5	-2.14	138004979	333099	42.51	418	424	411	547	295	421	414.31	1.25	-66873	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1214	-7.10	1.47	12	0.11	-58.00	280.00	726	20230330	-43.25	370	20231024	11.35	564	-26.95	20240216	394	4.57	20240229	715	-42.38	20230530	370	11.35	20231024	1.64	N	038880	100	294 억	3676011	N	N	4	N	N
160	20240402	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	416	-5	5	-1.19	63785449	153422	19.58	418	424	413	547	295	421	415.75	1.25	-8112	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1226	-7.17	1.49	12	0.05	-58.00	280.00	726	20230330	-42.70	370	20231024	12.43	564	-26.24	20240216	394	5.58	20240229	715	-41.82	20230530	370	12.43	20231024	1.64	N	038880	100	294 억	3676011	N	N	4	N	N
161	20240402	090355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	1	2	0.24	4316965	10302	1.31	418	424	418	547	295	421	419.04	1.25	841	429	425	420	416	411	427	418	295	126	100	300	1	1	294769150	1244	-7.28	1.51	12	0.00	-58.00	280.00	726	20230330	-41.87	370	20231024	14.05	564	-25.18	20240216	394	7.11	20240229	715	-40.98	20230530	370	14.05	20231024	1.64	N	038880	100	294 억	3676011	N	N	4	N	N
162	20240401	160353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	6	2	1.45	328208186	782188	140.20	415	424	415	539	291	415	419.60	1.19	175056	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1241	-7.26	1.50	12	0.27	-58.00	280.00	726	20230330	-42.01	370	20231024	13.78	564	-25.35	20240216	394	6.85	20240229	715	-41.12	20230530	370	13.78	20231024	1.64	N	038880	100	294 억	3501889	N	N	4	N	N
163	20240401	150355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	4	2	0.96	309021360	736458	132.00	415	424	415	539	291	415	419.60	1.19	149648	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1235	-7.22	1.50	12	0.25	-58.00	280.00	726	20230330	-42.29	370	20231024	13.24	564	-25.71	20240216	394	6.35	20240229	715	-41.40	20230530	370	13.24	20231024	1.64	N	038880	100	294 억	3501889	N	N	0	N	N
164	20240401	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	7	2	1.69	295614161	704576	126.29	415	424	415	539	291	415	419.56	1.19	140107	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1244	-7.28	1.51	12	0.24	-58.00	280.00	726	20230330	-41.87	370	20231024	14.05	564	-25.18	20240216	394	7.11	20240229	715	-40.98	20230530	370	14.05	20231024	1.64	N	038880	100	294 억	3501889	N	N	0	N	N
165	20240401	130353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	7	2	1.69	231853441	553276	99.17	415	424	415	539	291	415	419.06	1.19	111010	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1244	-7.28	1.51	12	0.19	-58.00	280.00	726	20230330	-41.87	370	20231024	14.05	564	-25.18	20240216	394	7.11	20240229	715	-40.98	20230530	370	14.05	20231024	1.64	N	038880	100	294 억	3501889	N	N	0	N	N
166	20240401	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	4	2	0.96	176695623	422210	75.68	415	424	415	539	291	415	418.50	1.19	90464	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1235	-7.22	1.50	12	0.14	-58.00	280.00	726	20230330	-42.29	370	20231024	13.24	564	-25.71	20240216	394	6.35	20240229	715	-41.40	20230530	370	13.24	20231024	1.64	N	038880	100	294 억	3501889	N	N	0	N	N
167	20240401	110354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	5	2	1.20	155602085	371887	66.66	415	424	415	539	291	415	418.41	1.19	75391	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1238	-7.24	1.50	12	0.13	-58.00	280.00	726	20230330	-42.15	370	20231024	13.51	564	-25.53	20240216	394	6.60	20240229	715	-41.26	20230530	370	13.51	20231024	1.64	N	038880	100	294 억	3501889	N	N	0	N	N
168	20240401	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	4	2	0.96	89507440	214324	38.41	415	422	415	539	291	415	417.63	1.19	81857	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1235	-7.22	1.50	12	0.07	-58.00	280.00	726	20230330	-42.29	370	20231024	13.24	564	-25.71	20240216	394	6.35	20240229	715	-41.40	20230530	370	13.24	20231024	1.64	N	038880	100	294 억	3501889	N	N	0	N	N
169	20240401	090352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	2	2	0.48	6513955	15654	2.81	415	419	415	539	291	415	416.12	1.19	-1240	425	420	416	411	407	418	409	295	124	100	290	1	1	294769150	1229	-7.19	1.49	12	0.01	-58.00	280.00	726	20230330	-42.56	370	20231024	12.70	564	-26.06	20240216	394	5.84	20240229	715	-41.68	20230530	370	12.70	20231024	1.64	N	038880	100	294 억	3501889	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History