KissMeData/063760/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2945	-25	5	-0.84	60351905	20324	54.56	3000	3000	2940	3860	2080	2970	2969.49	0.56	-3809	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	275	48.28	0.38	12	0.22	61.00	7742.00	4840	20230424	-39.15	2665	20240416	10.51	3830	-23.11	20240104	2665	10.51	20240416	4720	-37.61	20230717	2665	10.51	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
3	20240430	150620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2965	-5	5	-0.17	58499245	19696	52.88	3000	3000	2940	3860	2080	2970	2970.11	0.56	-3813	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	276	48.61	0.38	12	0.21	61.00	7742.00	4840	20230424	-38.74	2665	20240416	11.26	3830	-22.58	20240104	2665	11.26	20240416	4720	-37.18	20230717	2665	11.26	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
4	20240430	140621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2955	-15	5	-0.51	57544185	19372	52.01	3000	3000	2940	3860	2080	2970	2970.48	0.56	-3813	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	276	48.44	0.38	12	0.21	61.00	7742.00	4840	20230424	-38.95	2665	20240416	10.88	3830	-22.85	20240104	2665	10.88	20240416	4720	-37.39	20230717	2665	10.88	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
5	20240430	130620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2970	0	3	0.00	56001075	18851	50.61	3000	3000	2950	3860	2080	2970	2970.72	0.56	-3813	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	277	48.69	0.38	12	0.20	61.00	7742.00	4840	20230424	-38.64	2665	20240416	11.44	3830	-22.45	20240104	2665	11.44	20240416	4720	-37.08	20230717	2665	11.44	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
6	20240430	120620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2980	10	2	0.34	45902670	15432	41.43	3000	3000	2955	3860	2080	2970	2974.51	0.56	-4051	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	278	48.85	0.38	12	0.17	61.00	7742.00	4840	20230424	-38.43	2665	20240416	11.82	3830	-22.19	20240104	2665	11.82	20240416	4720	-36.86	20230717	2665	11.82	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
7	20240430	110618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2970	0	3	0.00	39127200	13154	35.31	3000	3000	2955	3860	2080	2970	2974.55	0.56	-4190	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	277	48.69	0.38	12	0.14	61.00	7742.00	4840	20230424	-38.64	2665	20240416	11.44	3830	-22.45	20240104	2665	11.44	20240416	4720	-37.08	20230717	2665	11.44	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
8	20240430	100618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2970	0	3	0.00	23567895	7915	21.25	3000	3000	2955	3860	2080	2970	2977.62	0.56	-2034	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	277	48.69	0.38	12	0.08	61.00	7742.00	4840	20230424	-38.64	2665	20240416	11.44	3830	-22.45	20240104	2665	11.44	20240416	4720	-37.08	20230717	2665	11.44	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
9	20240430	090628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2975	5	2	0.17	11450280	3834	10.29	3000	3000	2975	3860	2080	2970	2986.51	0.56	-457	3056	3012	2956	2912	2856	3035	2935	47	890	500	1960	5	1	9325130	277	48.77	0.38	12	0.04	61.00	7742.00	4840	20230424	-38.53	2665	20240416	11.63	3830	-22.32	20240104	2665	11.63	20240416	4720	-36.97	20230717	2665	11.63	20240416	2.07	N	063760	500	46 억	52304	N	N	N	N
10	20240429	160607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2970	40	2	1.37	109885950	37244	120.97	2930	3000	2900	3805	2055	2930	2950.43	0.50	5877	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	277	48.69	0.38	12	0.40	61.00	7742.00	5050	20230421	-41.19	2665	20240416	11.44	3830	-22.45	20240104	2665	11.44	20240416	4720	-37.08	20230717	2665	11.44	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
11	20240429	150618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2975	45	2	1.54	107449840	36426	118.31	2930	3000	2900	3805	2055	2930	2949.81	0.50	5904	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	277	48.77	0.38	12	0.39	61.00	7742.00	5050	20230421	-41.09	2665	20240416	11.63	3830	-22.32	20240104	2665	11.63	20240416	4720	-36.97	20230717	2665	11.63	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
12	20240429	140556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2940	10	2	0.34	95070315	32233	104.69	2930	3000	2900	3805	2055	2930	2949.47	0.50	6426	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	274	48.20	0.38	12	0.35	61.00	7742.00	5050	20230421	-41.78	2665	20240416	10.32	3830	-23.24	20240104	2665	10.32	20240416	4720	-37.71	20230717	2665	10.32	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
13	20240429	130618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2940	10	2	0.34	93495805	31699	102.96	2930	3000	2900	3805	2055	2930	2949.49	0.50	6346	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	274	48.20	0.38	12	0.34	61.00	7742.00	5050	20230421	-41.78	2665	20240416	10.32	3830	-23.24	20240104	2665	10.32	20240416	4720	-37.71	20230717	2665	10.32	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
14	20240429	120618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2965	35	2	1.19	56463125	19331	62.79	2930	2995	2900	3805	2055	2930	2920.86	0.50	6346	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	276	48.61	0.38	12	0.21	61.00	7742.00	5050	20230421	-41.29	2665	20240416	11.26	3830	-22.58	20240104	2665	11.26	20240416	4720	-37.18	20230717	2665	11.26	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
15	20240429	110604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2920	-10	5	-0.34	50720120	17381	56.45	2930	2995	2900	3805	2055	2930	2918.14	0.50	6096	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	272	47.87	0.38	12	0.19	61.00	7742.00	5050	20230421	-42.18	2665	20240416	9.57	3830	-23.76	20240104	2665	9.57	20240416	4720	-38.14	20230717	2665	9.57	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
16	20240429	100617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2945	15	2	0.51	11728595	3983	12.94	2930	2995	2910	3805	2055	2930	2944.66	0.50	35	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	275	48.28	0.38	12	0.04	61.00	7742.00	5050	20230421	-41.68	2665	20240416	10.51	3830	-23.11	20240104	2665	10.51	20240416	4720	-37.61	20230717	2665	10.51	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
17	20240429	090617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2925	-5	5	-0.17	2308830	788	2.56	2930	2930	2925	3805	2055	2930	2929.99	0.50	-99	3056	2992	2911	2847	2766	3025	2880	47	875	500	1930	5	1	9325130	273	47.95	0.38	12	0.01	61.00	7742.00	5050	20230421	-42.08	2665	20240416	9.76	3830	-23.63	20240104	2665	9.76	20240416	4720	-38.03	20230717	2665	9.76	20240416	2.07	N	063760	500	46 억	46281	N	N	N	N
18	20240426	160615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	95	2	3.35	89243095	30787	240.77	2835	2975	2830	3685	1985	2835	2898.72	0.49	291	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	273	48.03	0.38	12	0.33	61.00	7742.00	5600	20230420	-47.68	2665	20240416	9.94	3830	-23.50	20240104	2665	9.94	20240416	4720	-37.92	20230717	2665	9.94	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
19	20240426	150616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2920	85	2	3.00	88843880	30650	239.70	2835	2975	2830	3685	1985	2835	2898.66	0.49	300	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	272	47.87	0.38	12	0.33	61.00	7742.00	5600	20230420	-47.86	2665	20240416	9.57	3830	-23.76	20240104	2665	9.57	20240416	4720	-38.14	20230717	2665	9.57	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
20	20240426	140614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	95	2	3.35	85250170	29414	230.03	2835	2975	2830	3685	1985	2835	2898.29	0.49	300	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	273	48.03	0.38	12	0.32	61.00	7742.00	5600	20230420	-47.68	2665	20240416	9.94	3830	-23.50	20240104	2665	9.94	20240416	4720	-37.92	20230717	2665	9.94	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
21	20240426	130614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	65	2	2.29	65546545	22725	177.72	2835	2935	2830	3685	1985	2835	2884.34	0.49	2029	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	270	47.54	0.37	12	0.24	61.00	7742.00	5600	20230420	-48.21	2665	20240416	8.82	3830	-24.28	20240104	2665	8.82	20240416	4720	-38.56	20230717	2665	8.82	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
22	20240426	120613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	45	2	1.59	31420640	10969	85.78	2835	2885	2830	3685	1985	2835	2864.49	0.49	-509	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	269	47.21	0.37	12	0.12	61.00	7742.00	5600	20230420	-48.57	2665	20240416	8.07	3830	-24.80	20240104	2665	8.07	20240416	4720	-38.98	20230717	2665	8.07	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
23	20240426	110614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	45	2	1.59	29080515	10156	79.42	2835	2885	2830	3685	1985	2835	2863.38	0.49	-413	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	269	47.21	0.37	12	0.11	61.00	7742.00	5600	20230420	-48.57	2665	20240416	8.07	3830	-24.80	20240104	2665	8.07	20240416	4720	-38.98	20230717	2665	8.07	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
24	20240426	100613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2840	5	2	0.18	7647955	2692	21.05	2835	2870	2830	3685	1985	2835	2840.99	0.49	-31	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	265	46.56	0.37	12	0.03	61.00	7742.00	5600	20230420	-49.29	2665	20240416	6.57	3830	-25.85	20240104	2665	6.57	20240416	4720	-39.83	20230717	2665	6.57	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
25	20240426	090616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2870	35	2	1.23	3238390	1142	8.93	2835	2870	2835	3685	1985	2835	2835.72	0.49	328	2891	2862	2836	2807	2781	2877	2822	47	850	500	1870	5	1	9325130	268	47.05	0.37	12	0.01	61.00	7742.00	5600	20230420	-48.75	2665	20240416	7.69	3830	-25.07	20240104	2665	7.69	20240416	4720	-39.19	20230717	2665	7.69	20240416	2.07	N	063760	500	46 억	45990	N	N	N	N
26	20240425	160610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2835	25	2	0.89	36184305	12782	104.85	2820	2865	2810	3650	1970	2810	2830.88	0.50	-1100	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	264	46.48	0.37	12	0.14	61.00	7742.00	7140	20230419	-60.29	2665	20240416	6.38	3830	-25.98	20240104	2665	6.38	20240416	4720	-39.94	20230717	2665	6.38	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
27	20240425	150614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2835	25	2	0.89	34073100	12036	98.73	2820	2865	2810	3650	1970	2810	2830.93	0.50	-854	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	264	46.48	0.37	12	0.13	61.00	7742.00	7140	20230419	-60.29	2665	20240416	6.38	3830	-25.98	20240104	2665	6.38	20240416	4720	-39.94	20230717	2665	6.38	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
28	20240425	140611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2850	40	2	1.42	26188935	9252	75.89	2820	2865	2810	3650	1970	2810	2830.62	0.50	-780	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	266	46.72	0.37	12	0.10	61.00	7742.00	7140	20230419	-60.08	2665	20240416	6.94	3830	-25.59	20240104	2665	6.94	20240416	4720	-39.62	20230717	2665	6.94	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
29	20240425	130614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2845	35	2	1.25	23008615	8134	66.72	2820	2865	2810	3650	1970	2810	2828.70	0.50	-579	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	265	46.64	0.37	12	0.09	61.00	7742.00	7140	20230419	-60.15	2665	20240416	6.75	3830	-25.72	20240104	2665	6.75	20240416	4720	-39.72	20230717	2665	6.75	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
30	20240425	120610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2815	5	2	0.18	21497655	7599	62.33	2820	2865	2810	3650	1970	2810	2829.01	0.50	-605	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	263	46.15	0.36	12	0.08	61.00	7742.00	7140	20230419	-60.57	2665	20240416	5.63	3830	-26.50	20240104	2665	5.63	20240416	4720	-40.36	20230717	2665	5.63	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
31	20240425	110611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	10	2	0.36	16732195	5917	48.54	2820	2865	2810	3650	1970	2810	2827.82	0.50	471	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	263	46.23	0.36	12	0.06	61.00	7742.00	7140	20230419	-60.50	2665	20240416	5.82	3830	-26.37	20240104	2665	5.82	20240416	4720	-40.25	20230717	2665	5.82	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
32	20240425	100610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2865	55	2	1.96	11289705	3988	32.71	2820	2865	2810	3650	1970	2810	2830.92	0.50	442	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	267	46.97	0.37	12	0.04	61.00	7742.00	7140	20230419	-59.87	2665	20240416	7.50	3830	-25.20	20240104	2665	7.50	20240416	4720	-39.30	20230717	2665	7.50	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
33	20240425	090614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	0	3	0.00	2477660	880	7.22	2820	2825	2810	3650	1970	2810	2815.52	0.50	-421	2916	2862	2821	2767	2726	2890	2795	47	840	500	1850	5	1	9325130	262	46.07	0.36	12	0.01	61.00	7742.00	7140	20230419	-60.64	2665	20240416	5.44	3830	-26.63	20240104	2665	5.44	20240416	4720	-40.47	20230717	2665	5.44	20240416	2.07	N	063760	500	46 억	46672	N	N	N	N
34	20240424	160606	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	10	2	0.36	34254740	12191	53.86	2800	2875	2780	3640	1960	2800	2809.84	0.48	147	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	262	46.07	0.36	12	0.13	61.00	7742.00	7390	20230418	-61.98	2665	20240416	5.44	3830	-26.63	20240104	2665	5.44	20240416	4840	-41.94	20230424	2665	5.44	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
35	20240424	150609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2815	15	2	0.54	32335075	11509	50.85	2800	2875	2780	3640	1960	2800	2809.55	0.48	258	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	263	46.15	0.36	12	0.12	61.00	7742.00	7390	20230418	-61.91	2665	20240416	5.63	3830	-26.50	20240104	2665	5.63	20240416	4840	-41.84	20230424	2665	5.63	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
36	20240424	140608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	20	2	0.71	25855525	9196	40.63	2800	2875	2780	3640	1960	2800	2811.61	0.48	811	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	263	46.23	0.36	12	0.10	61.00	7742.00	7390	20230418	-61.84	2665	20240416	5.82	3830	-26.37	20240104	2665	5.82	20240416	4840	-41.74	20230424	2665	5.82	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
37	20240424	130614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	20	2	0.71	17895435	6357	28.08	2800	2875	2780	3640	1960	2800	2815.08	0.48	811	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	263	46.23	0.36	12	0.07	61.00	7742.00	7390	20230418	-61.84	2665	20240416	5.82	3830	-26.37	20240104	2665	5.82	20240416	4840	-41.74	20230424	2665	5.82	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
38	20240424	120610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	10	2	0.36	14954175	5314	23.48	2800	2875	2780	3640	1960	2800	2814.11	0.48	811	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	262	46.07	0.36	12	0.06	61.00	7742.00	7390	20230418	-61.98	2665	20240416	5.44	3830	-26.63	20240104	2665	5.44	20240416	4840	-41.94	20230424	2665	5.44	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
39	20240424	110608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	10	2	0.36	13526075	4806	21.23	2800	2875	2780	3640	1960	2800	2814.41	0.48	582	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	262	46.07	0.36	12	0.05	61.00	7742.00	7390	20230418	-61.98	2665	20240416	5.44	3830	-26.63	20240104	2665	5.44	20240416	4840	-41.94	20230424	2665	5.44	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
40	20240424	100607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	20	2	0.71	10068760	3575	15.79	2800	2875	2780	3640	1960	2800	2816.44	0.48	583	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	263	46.23	0.36	12	0.04	61.00	7742.00	7390	20230418	-61.84	2665	20240416	5.82	3830	-26.37	20240104	2665	5.82	20240416	4840	-41.74	20230424	2665	5.82	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
41	20240424	090610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2830	30	2	1.07	177180	63	0.28	2800	2830	2800	3640	1960	2800	2812.38	0.48	-6	2933	2866	2808	2741	2683	2900	2775	47	840	500	1840	5	1	9325130	264	46.39	0.37	12	0.00	61.00	7742.00	7390	20230418	-61.71	2665	20240416	6.19	3830	-26.11	20240104	2665	6.19	20240416	4840	-41.53	20230424	2665	6.19	20240416	2.07	N	063760	500	46 억	44757	N	N	N	N
42	20240423	160546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2800	10	2	0.36	63308635	22635	141.53	2750	2875	2750	3625	1955	2790	2796.94	0.51	-2847	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	261	45.90	0.36	12	0.24	61.00	7742.00	7460	20230417	-62.47	2665	20240416	5.07	3830	-26.89	20240104	2665	5.07	20240416	4840	-42.15	20230424	2665	5.07	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
43	20240423	150607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2775	-15	5	-0.54	58334410	20844	130.33	2750	2875	2750	3625	1955	2790	2798.62	0.51	-2441	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	259	45.49	0.36	12	0.22	61.00	7742.00	7460	20230417	-62.80	2665	20240416	4.13	3830	-27.55	20240104	2665	4.13	20240416	4840	-42.67	20230424	2665	4.13	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
44	20240423	140607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	5	2	0.18	55384715	19784	123.70	2750	2875	2750	3625	1955	2790	2799.47	0.51	-2441	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	261	45.82	0.36	12	0.21	61.00	7742.00	7460	20230417	-62.53	2665	20240416	4.88	3830	-27.02	20240104	2665	4.88	20240416	4840	-42.25	20230424	2665	4.88	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
45	20240423	130605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	5	2	0.18	52665915	18811	117.62	2750	2875	2750	3625	1955	2790	2799.74	0.51	-2241	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	261	45.82	0.36	12	0.20	61.00	7742.00	7460	20230417	-62.53	2665	20240416	4.88	3830	-27.02	20240104	2665	4.88	20240416	4840	-42.25	20230424	2665	4.88	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
46	20240423	120605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2825	35	2	1.25	46383005	16556	103.52	2750	2875	2750	3625	1955	2790	2801.58	0.51	-2639	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	263	46.31	0.36	12	0.18	61.00	7742.00	7460	20230417	-62.13	2665	20240416	6.00	3830	-26.24	20240104	2665	6.00	20240416	4840	-41.63	20230424	2665	6.00	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
47	20240423	110607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2790	0	3	0.00	27820545	9932	62.10	2750	2875	2750	3625	1955	2790	2801.10	0.51	-2539	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	260	45.74	0.36	12	0.11	61.00	7742.00	7460	20230417	-62.60	2665	20240416	4.69	3830	-27.15	20240104	2665	4.69	20240416	4840	-42.36	20230424	2665	4.69	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
48	20240423	100606	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2815	25	2	0.90	9283740	3302	20.65	2750	2875	2750	3625	1955	2790	2811.55	0.51	-1209	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	263	46.15	0.36	12	0.04	61.00	7742.00	7460	20230417	-62.27	2665	20240416	5.63	3830	-26.50	20240104	2665	5.63	20240416	4840	-41.84	20230424	2665	5.63	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
49	20240423	090606	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2790	0	3	0.00	2264465	821	5.13	2750	2790	2750	3625	1955	2790	2758.18	0.51	-68	2853	2821	2798	2766	2743	2810	2755	47	835	500	1840	5	1	9325130	260	45.74	0.36	12	0.01	61.00	7742.00	7460	20230417	-62.60	2665	20240416	4.69	3830	-27.15	20240104	2665	4.69	20240416	4840	-42.36	20230424	2665	4.69	20240416	2.16	N	063760	500	46 억	47378	N	N	N	N
50	20240422	160605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2790	-60	5	-2.11	43176310	15442	38.81	2800	2830	2775	3705	1995	2850	2796.03	0.53	-1663	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	260	45.74	0.36	12	0.17	61.00	7742.00	7460	20230417	-62.60	2665	20240416	4.69	3830	-27.15	20240104	2665	4.69	20240416	4840	-42.36	20230424	2665	4.69	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
51	20240422	150604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	-55	5	-1.93	36502030	13043	32.78	2800	2830	2785	3705	1995	2850	2798.59	0.53	-1288	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	261	45.82	0.36	12	0.14	61.00	7742.00	7460	20230417	-62.53	2665	20240416	4.88	3830	-27.02	20240104	2665	4.88	20240416	4840	-42.25	20230424	2665	4.88	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
52	20240422	140603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2785	-65	5	-2.28	30586170	10923	27.45	2800	2830	2785	3705	1995	2850	2800.16	0.53	-330	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	260	45.66	0.36	12	0.12	61.00	7742.00	7460	20230417	-62.67	2665	20240416	4.50	3830	-27.28	20240104	2665	4.50	20240416	4840	-42.46	20230424	2665	4.50	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
53	20240422	130602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2790	-60	5	-2.11	26638295	9507	23.89	2800	2830	2790	3705	1995	2850	2801.97	0.53	-325	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	260	45.74	0.36	12	0.10	61.00	7742.00	7460	20230417	-62.60	2665	20240416	4.69	3830	-27.15	20240104	2665	4.69	20240416	4840	-42.36	20230424	2665	4.69	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
54	20240422	120602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	-40	5	-1.40	21092980	7524	18.91	2800	2830	2790	3705	1995	2850	2803.43	0.53	-325	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	262	46.07	0.36	12	0.08	61.00	7742.00	7460	20230417	-62.33	2665	20240416	5.44	3830	-26.63	20240104	2665	5.44	20240416	4840	-41.94	20230424	2665	5.44	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
55	20240422	110602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	-55	5	-1.93	17261910	6159	15.48	2800	2830	2790	3705	1995	2850	2802.71	0.53	-318	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	261	45.82	0.36	12	0.07	61.00	7742.00	7460	20230417	-62.53	2665	20240416	4.88	3830	-27.02	20240104	2665	4.88	20240416	4840	-42.25	20230424	2665	4.88	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
56	20240422	100603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2805	-45	5	-1.58	14423615	5147	12.94	2800	2830	2790	3705	1995	2850	2802.33	0.53	-13	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	262	45.98	0.36	12	0.06	61.00	7742.00	7460	20230417	-62.40	2665	20240416	5.25	3830	-26.76	20240104	2665	5.25	20240416	4840	-42.05	20230424	2665	5.25	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
57	20240422	090603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2805	-45	5	-1.58	3263400	1165	2.93	2800	2830	2800	3705	1995	2850	2801.20	0.53	361	2963	2906	2803	2746	2643	2935	2775	47	855	500	1880	5	1	9325130	262	45.98	0.36	12	0.01	61.00	7742.00	7460	20230417	-62.40	2665	20240416	5.25	3830	-26.76	20240104	2665	5.25	20240416	4840	-42.05	20230424	2665	5.25	20240416	2.17	N	063760	500	46 억	49034	N	N	N	N
58	20240419	160537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2850	15	2	0.53	109675470	39788	127.66	2800	2860	2700	3685	1985	2835	2756.50	0.55	-2746	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	266	46.72	0.37	12	0.43	61.00	7742.00	7460	20230417	-61.80	2665	20240416	6.94	3830	-25.59	20240104	2665	6.94	20240416	7140	-60.08	20230419	2665	6.94	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
59	20240419	150542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2840	5	2	0.18	104383105	37927	121.69	2800	2860	2700	3685	1985	2835	2752.21	0.55	-1793	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	265	46.56	0.37	12	0.41	61.00	7742.00	7460	20230417	-61.93	2665	20240416	6.57	3830	-25.85	20240104	2665	6.57	20240416	7140	-60.22	20230419	2665	6.57	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
60	20240419	140537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	-15	5	-0.53	92338135	33649	107.96	2800	2860	2700	3685	1985	2835	2744.16	0.55	-815	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	263	46.23	0.36	12	0.36	61.00	7742.00	7460	20230417	-62.20	2665	20240416	5.82	3830	-26.37	20240104	2665	5.82	20240416	7140	-60.50	20230419	2665	5.82	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
61	20240419	130538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2740	-95	5	-3.35	86911085	31682	101.65	2800	2860	2700	3685	1985	2835	2743.23	0.55	-341	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	256	44.92	0.35	12	0.34	61.00	7742.00	7460	20230417	-63.27	2665	20240416	2.81	3830	-28.46	20240104	2665	2.81	20240416	7140	-61.62	20230419	2665	2.81	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
62	20240419	120535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2730	-105	5	-3.70	77160640	28094	90.14	2800	2860	2705	3685	1985	2835	2746.52	0.55	-781	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	255	44.75	0.35	12	0.30	61.00	7742.00	7460	20230417	-63.40	2665	20240416	2.44	3830	-28.72	20240104	2665	2.44	20240416	7140	-61.76	20230419	2665	2.44	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
63	20240419	110541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2735	-100	5	-3.53	43112110	15587	50.01	2800	2860	2730	3685	1985	2835	2765.90	0.55	1884	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	255	44.84	0.35	12	0.17	61.00	7742.00	7460	20230417	-63.34	2665	20240416	2.63	3830	-28.59	20240104	2665	2.63	20240416	7140	-61.69	20230419	2665	2.63	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
64	20240419	100540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2780	-55	5	-1.94	14101585	5051	16.21	2800	2860	2730	3685	1985	2835	2791.84	0.55	-227	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	259	45.57	0.36	12	0.05	61.00	7742.00	7460	20230417	-62.73	2665	20240416	4.32	3830	-27.42	20240104	2665	4.32	20240416	7140	-61.06	20230419	2665	4.32	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
65	20240419	090536	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2855	20	2	0.71	2776605	989	3.17	2800	2860	2800	3685	1985	2835	2807.49	0.55	0	2981	2907	2806	2732	2631	2945	2770	47	850	500	1870	5	1	9325130	266	46.80	0.37	12	0.01	61.00	7742.00	7460	20230417	-61.73	2665	20240416	7.13	3830	-25.46	20240104	2665	7.13	20240416	7140	-60.01	20230419	2665	7.13	20240416	2.17	N	063760	500	46 억	51672	N	N	N	N
66	20240418	160534	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2835	85	2	3.09	86493925	31166	94.64	2715	2880	2705	3575	1925	2750	2775.27	0.47	7676	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	264	46.48	0.37	12	0.33	61.00	7742.00	8000	20230412	-64.56	2665	20240416	6.38	3830	-25.98	20240104	2665	6.38	20240416	7390	-61.64	20230418	2665	6.38	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
67	20240418	150535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2835	85	2	3.09	82746465	29832	90.59	2715	2880	2705	3575	1925	2750	2773.75	0.47	7529	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	264	46.48	0.37	12	0.32	61.00	7742.00	8000	20230412	-64.56	2665	20240416	6.38	3830	-25.98	20240104	2665	6.38	20240416	7390	-61.64	20230418	2665	6.38	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
68	20240418	140539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2805	55	2	2.00	76374105	27574	83.73	2715	2880	2705	3575	1925	2750	2769.79	0.47	7772	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	262	45.98	0.36	12	0.30	61.00	7742.00	8000	20230412	-64.94	2665	20240416	5.25	3830	-26.76	20240104	2665	5.25	20240416	7390	-62.04	20230418	2665	5.25	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
69	20240418	130536	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2805	55	2	2.00	68830190	24898	75.61	2715	2880	2705	3575	1925	2750	2764.49	0.47	7268	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	262	45.98	0.36	12	0.27	61.00	7742.00	8000	20230412	-64.94	2665	20240416	5.25	3830	-26.76	20240104	2665	5.25	20240416	7390	-62.04	20230418	2665	5.25	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
70	20240418	120535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	70	2	2.55	56342155	20498	62.25	2715	2845	2705	3575	1925	2750	2748.67	0.47	7164	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	263	46.23	0.36	12	0.22	61.00	7742.00	8000	20230412	-64.75	2665	20240416	5.82	3830	-26.37	20240104	2665	5.82	20240416	7390	-61.84	20230418	2665	5.82	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
71	20240418	110536	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2770	20	2	0.73	47218015	17230	52.32	2715	2780	2705	3575	1925	2750	2740.45	0.47	7129	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	258	45.41	0.36	12	0.18	61.00	7742.00	8000	20230412	-65.38	2665	20240416	3.94	3830	-27.68	20240104	2665	3.94	20240416	7390	-62.52	20230418	2665	3.94	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
72	20240418	100537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2750	0	3	0.00	28181325	10327	31.36	2715	2770	2705	3575	1925	2750	2728.90	0.47	3689	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	256	45.08	0.36	12	0.11	61.00	7742.00	8000	20230412	-65.62	2665	20240416	3.19	3830	-28.20	20240104	2665	3.19	20240416	7390	-62.79	20230418	2665	3.19	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
73	20240418	090535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2770	20	2	0.73	12147780	4465	13.56	2715	2770	2715	3575	1925	2750	2720.67	0.47	1231	2910	2830	2790	2710	2670	2810	2690	47	825	500	1810	5	1	9325130	258	45.41	0.36	12	0.05	61.00	7742.00	8000	20230412	-65.38	2665	20240416	3.94	3830	-27.68	20240104	2665	3.94	20240416	7390	-62.52	20230418	2665	3.94	20240416	2.22	N	063760	500	46 억	43588	N	N	N	N
74	20240417	160530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2750	-30	5	-1.08	86781835	31323	39.93	2760	2870	2750	3610	1950	2780	2770.56	0.44	2495	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	256	45.08	0.36	12	0.34	61.00	7742.00	8000	20230411	-65.62	2665	20240416	3.19	3830	-28.20	20240104	2665	3.19	20240416	7460	-63.14	20230417	2665	3.19	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
75	20240417	150539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2760	-20	5	-0.72	80710225	29116	37.12	2760	2870	2750	3610	1950	2780	2772.02	0.44	2495	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	257	45.25	0.36	12	0.31	61.00	7742.00	8000	20230411	-65.50	2665	20240416	3.56	3830	-27.94	20240104	2665	3.56	20240416	7460	-63.00	20230417	2665	3.56	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
76	20240417	140535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2775	-5	5	-0.18	65971160	23784	30.32	2760	2870	2750	3610	1950	2780	2773.76	0.44	3306	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	259	45.49	0.36	12	0.26	61.00	7742.00	8000	20230411	-65.31	2665	20240416	4.13	3830	-27.55	20240104	2665	4.13	20240416	7460	-62.80	20230417	2665	4.13	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
77	20240417	130537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2775	-5	5	-0.18	54859665	19761	25.19	2760	2870	2750	3610	1950	2780	2776.16	0.44	2923	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	259	45.49	0.36	12	0.21	61.00	7742.00	8000	20230411	-65.31	2665	20240416	4.13	3830	-27.55	20240104	2665	4.13	20240416	7460	-62.80	20230417	2665	4.13	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
78	20240417	120538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2770	-10	5	-0.36	52790190	19014	24.24	2760	2870	2750	3610	1950	2780	2776.39	0.44	2923	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	258	45.41	0.36	12	0.20	61.00	7742.00	8000	20230411	-65.38	2665	20240416	3.94	3830	-27.68	20240104	2665	3.94	20240416	7460	-62.87	20230417	2665	3.94	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
79	20240417	110539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	40	2	1.44	19993345	7139	9.10	2760	2870	2760	3610	1950	2780	2800.58	0.44	2020	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	263	46.23	0.36	12	0.08	61.00	7742.00	8000	20230411	-64.75	2665	20240416	5.82	3830	-26.37	20240104	2665	5.82	20240416	7460	-62.20	20230417	2665	5.82	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
80	20240417	100535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2845	65	2	2.34	16021660	5722	7.29	2760	2870	2760	3610	1950	2780	2800.01	0.44	1921	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	265	46.64	0.37	12	0.06	61.00	7742.00	8000	20230411	-64.44	2665	20240416	6.75	3830	-25.72	20240104	2665	6.75	20240416	7460	-61.86	20230417	2665	6.75	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
81	20240417	090532	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2780	0	3	0.00	5394540	1950	2.49	2760	2780	2760	3610	1950	2780	2766.43	0.44	1415	3083	2931	2798	2646	2513	2865	2580	47	830	500	1830	5	1	9325130	259	45.57	0.36	12	0.02	61.00	7742.00	8000	20230411	-65.25	2665	20240416	4.32	3830	-27.42	20240104	2665	4.32	20240416	7460	-62.73	20230417	2665	4.32	20240416	2.44	N	063760	500	46 억	41089	N	N	N	N
82	20240416	160537	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2780	-175	5	-5.92	221780280	78437	442.95	2930	2950	2665	3840	2070	2955	2827.99	0.57	-11659	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	259	45.57	0.36	12	0.84	61.00	7742.00	8000	20230411	-65.25	2665	20240416	4.32	3830	-27.42	20240104	2665	4.32	20240416	7460	-62.73	20230417	2665	4.32	20240416	2.41	N	063760	500	46 억	52938	N	N	N	N
83	20240416	150533	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2795	-160	5	-5.41	215368555	76130	429.92	2930	2950	2665	3840	2070	2955	2828.96	0.57	-11491	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	261	45.82	0.36	12	0.82	61.00	7742.00	8000	20230411	-65.06	2665	20240416	4.88	3830	-27.02	20240104	2665	4.88	20240416	7460	-62.53	20230417	2665	4.88	20240416	2.41	N	063760	500	46 억	52938	N	N	N	N
84	20240416	140533	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2815	-140	5	-4.74	129792690	45349	256.09	2930	2950	2805	3840	2070	2955	2862.08	0.57	-9589	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	263	46.15	0.36	12	0.49	61.00	7742.00	8000	20230411	-64.81	2805	20240416	0.36	3830	-26.50	20240104	2805	0.36	20240416	7460	-62.27	20230417	2805	0.36	20240416	2.41	N	063760	500	46 억	52938	N	N	N	N
85	20240416	130534	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2835	-120	5	-4.06	96759570	33664	190.11	2930	2950	2825	3840	2070	2955	2874.27	0.57	-8377	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	264	46.48	0.37	12	0.36	61.00	7742.00	8000	20230411	-64.56	2825	20240416	0.35	3830	-25.98	20240104	2825	0.35	20240416	7460	-62.00	20230417	2825	0.35	20240416	2.41	N	063760	500	46 억	52938	N	N	N	N
86	20240416	120537	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2880	-75	5	-2.54	80944765	28095	158.66	2930	2950	2830	3840	2070	2955	2881.11	0.57	-7328	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	269	47.21	0.37	12	0.30	61.00	7742.00	8000	20230411	-64.00	2830	20240416	1.77	3830	-24.80	20240104	2830	1.77	20240416	7460	-61.39	20230417	2830	1.77	20240416	2.41	N	063760	500	46 억	52938	N	N	N	N
87	20240416	110534	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2885	-70	5	-2.37	63566480	21994	124.20	2930	2950	2850	3840	2070	2955	2890.17	0.57	-4274	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	269	47.30	0.37	12	0.24	61.00	7742.00	8000	20230411	-63.94	2850	20240416	1.23	3830	-24.67	20240104	2850	1.23	20240416	7460	-61.33	20230417	2850	1.23	20240416	2.41	N	063760	500	46 억	52938	N	N	N	N
88	20240416	100528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2945	-10	5	-0.34	10584870	3620	20.44	2930	2950	2915	3840	2070	2955	2924.00	0.57	0	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	275	48.28	0.38	12	0.04	61.00	7742.00	8000	20230411	-63.19	2880	20240408	2.26	3830	-23.11	20240104	2880	2.26	20240408	7460	-60.52	20230417	2880	2.26	20240408	2.41	N	063760	500	46 억	52938	N	N	N	N
89	20240416	090528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	-25	5	-0.85	1875200	640	3.61	2930	2930	2930	3840	2070	2955	2930.00	0.57	0	2998	2976	2948	2926	2898	2962	2912	47	885	500	1950	5	1	9325130	273	48.03	0.38	12	0.01	61.00	7742.00	8000	20230411	-63.38	2880	20240408	1.74	3830	-23.50	20240104	2880	1.74	20240408	7460	-60.72	20230417	2880	1.74	20240408	2.41	N	063760	500	46 억	52938	N	N	N	N
90	20240415	160527	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2955	-15	5	-0.51	52013895	17708	48.81	2970	2970	2920	3860	2080	2970	2937.31	0.58	-1088	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	276	48.44	0.38	12	0.19	61.00	7742.00	8000	20230411	-63.06	2880	20240408	2.60	3830	-22.85	20240104	2880	2.60	20240408	7460	-60.39	20230417	2880	2.60	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
91	20240415	150530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	-40	5	-1.35	49736995	16937	46.68	2970	2970	2920	3860	2080	2970	2936.59	0.58	-1086	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	273	48.03	0.38	12	0.18	61.00	7742.00	8000	20230411	-63.38	2880	20240408	1.74	3830	-23.50	20240104	2880	1.74	20240408	7460	-60.72	20230417	2880	1.74	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
92	20240415	140525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2955	-15	5	-0.51	46272330	15755	43.42	2970	2970	2920	3860	2080	2970	2936.99	0.58	-1086	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	276	48.44	0.38	12	0.17	61.00	7742.00	8000	20230411	-63.06	2880	20240408	2.60	3830	-22.85	20240104	2880	2.60	20240408	7460	-60.39	20230417	2880	2.60	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
93	20240415	130521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2955	-15	5	-0.51	41339685	14075	38.79	2970	2970	2920	3860	2080	2970	2937.10	0.58	-965	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	276	48.44	0.38	12	0.15	61.00	7742.00	8000	20230411	-63.06	2880	20240408	2.60	3830	-22.85	20240104	2880	2.60	20240408	7460	-60.39	20230417	2880	2.60	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
94	20240415	120528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2940	-30	5	-1.01	38145995	12990	35.80	2970	2970	2920	3860	2080	2970	2936.57	0.58	-745	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	274	48.20	0.38	12	0.14	61.00	7742.00	8000	20230411	-63.25	2880	20240408	2.08	3830	-23.24	20240104	2880	2.08	20240408	7460	-60.59	20230417	2880	2.08	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
95	20240415	110528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	-40	5	-1.35	35216595	11990	33.05	2970	2970	2920	3860	2080	2970	2937.16	0.58	-489	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	273	48.03	0.38	12	0.13	61.00	7742.00	8000	20230411	-63.38	2880	20240408	1.74	3830	-23.50	20240104	2880	1.74	20240408	7460	-60.72	20230417	2880	1.74	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
96	20240415	100526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	-40	5	-1.35	34981895	11910	32.83	2970	2970	2920	3860	2080	2970	2937.19	0.58	-420	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	273	48.03	0.38	12	0.13	61.00	7742.00	8000	20230411	-63.38	2880	20240408	1.74	3830	-23.50	20240104	2880	1.74	20240408	7460	-60.72	20230417	2880	1.74	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
97	20240415	090529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2940	-30	5	-1.01	8468295	2862	7.89	2970	2970	2940	3860	2080	2970	2958.87	0.58	-711	3033	3001	2983	2951	2933	2992	2942	47	890	500	1960	5	1	9325130	274	48.20	0.38	12	0.03	61.00	7742.00	8000	20230411	-63.25	2880	20240408	2.08	3830	-23.24	20240104	2880	2.08	20240408	7460	-60.59	20230417	2880	2.08	20240408	2.46	N	063760	500	46 억	54029	N	N	N	N
98	20240412	160526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2970	0	3	0.00	107302270	36071	88.87	3015	3015	2965	3860	2080	2970	2974.75	0.50	7021	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	277	48.69	0.38	12	0.39	61.00	7742.00	8000	20230411	-62.88	2880	20240408	3.12	3830	-22.45	20240104	2880	3.12	20240408	8000	-62.88	20230412	2880	3.12	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
99	20240412	150527	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2975	5	2	0.17	76144845	25581	63.03	3015	3015	2965	3860	2080	2970	2976.62	0.50	6989	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	277	48.77	0.38	12	0.27	61.00	7742.00	8000	20230411	-62.81	2880	20240408	3.30	3830	-22.32	20240104	2880	3.30	20240408	8000	-62.81	20230412	2880	3.30	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
100	20240412	140525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2980	10	2	0.34	61046475	20508	50.53	3015	3015	2965	3860	2080	2970	2976.72	0.50	6989	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	278	48.85	0.38	12	0.22	61.00	7742.00	8000	20230411	-62.75	2880	20240408	3.47	3830	-22.19	20240104	2880	3.47	20240408	8000	-62.75	20230412	2880	3.47	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
101	20240412	130521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2995	25	2	0.84	58318300	19592	48.27	3015	3015	2965	3860	2080	2970	2976.64	0.50	7084	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	279	49.10	0.39	12	0.21	61.00	7742.00	8000	20230411	-62.56	2880	20240408	3.99	3830	-21.80	20240104	2880	3.99	20240408	8000	-62.56	20230412	2880	3.99	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
102	20240412	120526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2995	25	2	0.84	54905600	18448	45.45	3015	3015	2965	3860	2080	2970	2976.24	0.50	7087	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	279	49.10	0.39	12	0.20	61.00	7742.00	8000	20230411	-62.56	2880	20240408	3.99	3830	-21.80	20240104	2880	3.99	20240408	8000	-62.56	20230412	2880	3.99	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
103	20240412	110522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2975	5	2	0.17	50324690	16910	41.66	3015	3015	2965	3860	2080	2970	2976.03	0.50	7167	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	277	48.77	0.38	12	0.18	61.00	7742.00	8000	20230411	-62.81	2880	20240408	3.30	3830	-22.32	20240104	2880	3.30	20240408	8000	-62.81	20230412	2880	3.30	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
104	20240412	100523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2985	15	2	0.51	48572400	16322	40.21	3015	3015	2965	3860	2080	2970	2975.89	0.50	7114	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	278	48.93	0.39	12	0.18	61.00	7742.00	8000	20230411	-62.69	2880	20240408	3.65	3830	-22.06	20240104	2880	3.65	20240408	8000	-62.69	20230412	2880	3.65	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
105	20240412	090523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3005	35	2	1.18	1501265	501	1.23	3015	3015	2975	3860	2080	2970	2996.54	0.50	-28	3113	3041	2988	2916	2863	3032	2907	47	890	500	1960	5	1	9325130	280	49.26	0.39	12	0.01	61.00	7742.00	8000	20230411	-62.44	2880	20240408	4.34	3830	-21.54	20240104	2880	4.34	20240408	8000	-62.44	20230412	2880	4.34	20240408	2.51	N	063760	500	46 억	47008	N	N	N	N
106	20240411	160518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2970	5	2	0.17	121181320	40587	82.93	2970	3060	2935	3850	2080	2965	2985.73	0.47	2816	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	277	48.69	0.38	12	0.44	61.00	7742.00	8000	20230411	-62.88	2880	20240408	3.12	3830	-22.45	20240104	2880	3.12	20240408	8000	-62.88	20230411	2880	3.12	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
107	20240411	150526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2990	25	2	0.84	118668725	39746	81.21	2970	3060	2935	3850	2080	2965	2985.68	0.47	2818	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	279	49.02	0.39	12	0.43	61.00	7742.00	8000	20230411	-62.63	2880	20240408	3.82	3830	-21.93	20240104	2880	3.82	20240408	8000	-62.63	20230411	2880	3.82	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
108	20240411	140522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2980	15	2	0.51	91173620	30465	62.25	2970	3060	2935	3850	2080	2965	2992.73	0.47	3500	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	278	48.85	0.38	12	0.33	61.00	7742.00	8000	20230411	-62.75	2880	20240408	3.47	3830	-22.19	20240104	2880	3.47	20240408	8000	-62.75	20230411	2880	3.47	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
109	20240411	130516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3005	40	2	1.35	79490435	26540	54.23	2970	3060	2935	3850	2080	2965	2995.12	0.47	3810	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	280	49.26	0.39	12	0.28	61.00	7742.00	8000	20230411	-62.44	2880	20240408	4.34	3830	-21.54	20240104	2880	4.34	20240408	8000	-62.44	20230411	2880	4.34	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
110	20240411	120523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3005	40	2	1.35	66544715	22218	45.40	2970	3060	2935	3850	2080	2965	2995.08	0.47	3810	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	280	49.26	0.39	12	0.24	61.00	7742.00	8000	20230411	-62.44	2880	20240408	4.34	3830	-21.54	20240104	2880	4.34	20240408	8000	-62.44	20230411	2880	4.34	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
111	20240411	110519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2960	-5	5	-0.17	32368220	10886	22.24	2970	3000	2935	3850	2080	2965	2973.38	0.47	1438	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	276	48.52	0.38	12	0.12	61.00	7742.00	8000	20230411	-63.00	2880	20240408	2.78	3830	-22.72	20240104	2880	2.78	20240408	8000	-63.00	20230411	2880	2.78	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
112	20240411	100524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2995	30	2	1.01	12568830	4224	8.63	2970	2995	2935	3850	2080	2965	2975.58	0.47	-101	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	279	49.10	0.39	12	0.05	61.00	7742.00	8000	20230411	-62.56	2880	20240408	3.99	3830	-21.80	20240104	2880	3.99	20240408	8000	-62.56	20230411	2880	3.99	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
113	20240411	090520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2995	30	2	1.01	1846945	623	1.27	2970	2995	2935	3850	2080	2965	2964.60	0.47	-33	3055	3010	2955	2910	2855	3032	2932	47	885	500	1950	5	1	9325130	279	49.10	0.39	12	0.01	61.00	7742.00	8000	20230411	-62.56	2880	20240408	3.99	3830	-21.80	20240104	2880	3.99	20240408	8000	-62.56	20230411	2880	3.99	20240408	2.50	N	063760	500	46 억	43747	N	N	N	N
114	20240409	160513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2965	40	2	1.37	143849785	48917	121.19	2905	3000	2900	3800	2050	2925	2940.65	0.40	6736	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	276	48.61	0.38	12	0.52	61.00	7742.00	8000	20230411	-62.94	2880	20240408	2.95	3830	-22.58	20240104	2880	2.95	20240408	8000	-62.94	20230411	2880	2.95	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
115	20240409	150515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2935	10	2	0.34	140720675	47853	118.55	2905	3000	2900	3800	2050	2925	2940.69	0.40	6735	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	274	48.11	0.38	12	0.51	61.00	7742.00	8000	20230411	-63.31	2880	20240408	1.91	3830	-23.37	20240104	2880	1.91	20240408	8000	-63.31	20230411	2880	1.91	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
116	20240409	140519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2935	10	2	0.34	134344555	45680	113.17	2905	3000	2900	3800	2050	2925	2940.99	0.40	6735	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	274	48.11	0.38	12	0.49	61.00	7742.00	8000	20230411	-63.31	2880	20240408	1.91	3830	-23.37	20240104	2880	1.91	20240408	8000	-63.31	20230411	2880	1.91	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
117	20240409	130514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2950	25	2	0.85	108703580	36969	91.59	2905	3000	2900	3800	2050	2925	2940.40	0.40	7242	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	275	48.36	0.38	12	0.40	61.00	7742.00	8000	20230411	-63.13	2880	20240408	2.43	3830	-22.98	20240104	2880	2.43	20240408	8000	-63.13	20230411	2880	2.43	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
118	20240409	120517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2975	50	2	1.71	92871255	31602	78.29	2905	3000	2900	3800	2050	2925	2938.78	0.40	7158	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	277	48.77	0.38	12	0.34	61.00	7742.00	8000	20230411	-62.81	2880	20240408	3.30	3830	-22.32	20240104	2880	3.30	20240408	8000	-62.81	20230411	2880	3.30	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
119	20240409	110514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2920	-5	5	-0.17	45483580	15608	38.67	2905	2945	2900	3800	2050	2925	2914.12	0.40	3550	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	272	47.87	0.38	12	0.17	61.00	7742.00	8000	20230411	-63.50	2880	20240408	1.39	3830	-23.76	20240104	2880	1.39	20240408	8000	-63.50	20230411	2880	1.39	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
120	20240409	100512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2910	-15	5	-0.51	22383495	7670	19.00	2905	2945	2900	3800	2050	2925	2918.32	0.40	1762	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	271	47.70	0.38	12	0.08	61.00	7742.00	8000	20230411	-63.62	2880	20240408	1.04	3830	-24.02	20240104	2880	1.04	20240408	8000	-63.62	20230411	2880	1.04	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
121	20240409	090521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2920	-5	5	-0.17	1164545	400	0.99	2905	2935	2905	3800	2050	2925	2911.36	0.40	15	3001	2962	2921	2882	2841	2942	2862	47	875	500	1930	5	1	9325130	272	47.87	0.38	12	0.00	61.00	7742.00	8000	20230411	-63.50	2880	20240408	1.39	3830	-23.76	20240104	2880	1.39	20240408	8000	-63.50	20230411	2880	1.39	20240408	2.51	N	063760	500	46 억	36937	N	N	N	N
122	20240408	160509	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2925	-15	5	-0.51	117651115	40251	103.34	2945	2960	2880	3820	2060	2940	2922.94	0.47	-6114	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	273	47.95	0.38	12	0.43	61.00	7742.00	8000	20230411	-63.44	2880	20240408	1.56	3830	-23.63	20240104	2880	1.56	20240408	8000	-63.44	20230411	2880	1.56	20240408	2.55	N	063760	500	46 억	43571	N	N	N	N
123	20240408	150516	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2945	5	2	0.17	114481645	39168	100.56	2945	2960	2880	3820	2060	2940	2922.84	0.47	-6144	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	275	48.28	0.38	12	0.42	61.00	7742.00	8000	20230411	-63.19	2880	20240408	2.26	3830	-23.11	20240104	2880	2.26	20240408	8000	-63.19	20230411	2880	2.26	20240408	2.55	N	063760	500	46 억	43571	N	N	N	N
124	20240408	140517	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2935	-5	5	-0.17	105575715	36138	92.78	2945	2960	2880	3820	2060	2940	2921.46	0.47	-6143	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	274	48.11	0.38	12	0.39	61.00	7742.00	8000	20230411	-63.31	2880	20240408	1.91	3830	-23.37	20240104	2880	1.91	20240408	8000	-63.31	20230411	2880	1.91	20240408	2.55	N	063760	500	46 억	43571	N	N	N	N
125	20240408	130513	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2925	-15	5	-0.51	88681905	30380	78.00	2945	2960	2880	3820	2060	2940	2919.09	0.47	-5907	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	273	47.95	0.38	12	0.33	61.00	7742.00	8000	20230411	-63.44	2880	20240408	1.56	3830	-23.63	20240104	2880	1.56	20240408	8000	-63.44	20230411	2880	1.56	20240408	2.55	N	063760	500	46 억	43571	N	N	N	N
126	20240408	120516	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2925	-15	5	-0.51	82126150	28125	72.21	2945	2960	2880	3820	2060	2940	2920.04	0.47	-6025	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	273	47.95	0.38	12	0.30	61.00	7742.00	8000	20230411	-63.44	2880	20240408	1.56	3830	-23.63	20240104	2880	1.56	20240408	8000	-63.44	20230411	2880	1.56	20240408	2.55	N	063760	500	46 억	43571	N	N	N	N
127	20240408	110517	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2920	-20	5	-0.68	62194325	21307	54.70	2945	2960	2880	3820	2060	2940	2918.96	0.47	-5339	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	272	47.87	0.38	12	0.23	61.00	7742.00	8000	20230411	-63.50	2880	20240408	1.39	3830	-23.76	20240104	2880	1.39	20240408	8000	-63.50	20230411	2880	1.39	20240408	2.55	N	063760	500	46 억	43571	N	N	N	N
128	20240408	100511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2915	-25	5	-0.85	40694415	13911	35.72	2945	2960	2915	3820	2060	2940	2925.34	0.47	-1043	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	272	47.79	0.38	12	0.15	61.00	7742.00	8000	20230411	-63.56	2910	20240405	0.17	3830	-23.89	20240104	2910	0.17	20240405	8000	-63.56	20230411	2910	0.17	20240405	2.55	N	063760	500	46 억	43571	N	N	N	N
129	20240408	090515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2935	-5	5	-0.17	6197070	2106	5.41	2945	2960	2935	3820	2060	2940	2942.58	0.47	-1645	3000	2970	2940	2910	2880	2985	2925	47	880	500	1940	5	1	9325130	274	48.11	0.38	12	0.02	61.00	7742.00	8000	20230411	-63.31	2910	20240405	0.86	3830	-23.37	20240104	2910	0.86	20240405	8000	-63.31	20230411	2910	0.86	20240405	2.55	N	063760	500	46 억	43571	N	N	N	N
130	20240405	160516	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2940	10	2	0.34	114231305	38950	42.64	2935	2970	2910	3805	2055	2930	2932.77	0.49	-2545	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	274	48.20	0.38	12	0.42	61.00	7742.00	8000	20230411	-63.25	2910	20240405	1.03	3830	-23.24	20240104	2910	1.03	20240405	8000	-63.25	20230411	2910	1.03	20240405	2.54	N	063760	500	46 억	46116	N	N	N	N
131	20240405	150512	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2930	0	3	0.00	104200085	35539	38.90	2935	2970	2910	3805	2055	2930	2931.99	0.49	-2357	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	273	48.03	0.38	12	0.38	61.00	7742.00	8000	20230411	-63.38	2910	20240405	0.69	3830	-23.50	20240104	2910	0.69	20240405	8000	-63.38	20230411	2910	0.69	20240405	2.54	N	063760	500	46 억	46116	N	N	N	N
132	20240405	140510	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2930	0	3	0.00	94736395	32306	35.37	2935	2970	2910	3805	2055	2930	2932.47	0.49	-2668	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	273	48.03	0.38	12	0.35	61.00	7742.00	8000	20230411	-63.38	2910	20240405	0.69	3830	-23.50	20240104	2910	0.69	20240405	8000	-63.38	20230411	2910	0.69	20240405	2.54	N	063760	500	46 억	46116	N	N	N	N
133	20240405	130511	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2915	-15	5	-0.51	82719100	28202	30.87	2935	2970	2910	3805	2055	2930	2933.09	0.49	-2668	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	272	47.79	0.38	12	0.30	61.00	7742.00	8000	20230411	-63.56	2910	20240405	0.17	3830	-23.89	20240104	2910	0.17	20240405	8000	-63.56	20230411	2910	0.17	20240405	2.54	N	063760	500	46 억	46116	N	N	N	N
134	20240405	120512	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2935	5	2	0.17	72534770	24719	27.06	2935	2970	2910	3805	2055	2930	2934.37	0.49	-2394	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	274	48.11	0.38	12	0.27	61.00	7742.00	8000	20230411	-63.31	2910	20240405	0.86	3830	-23.37	20240104	2910	0.86	20240405	8000	-63.31	20230411	2910	0.86	20240405	2.54	N	063760	500	46 억	46116	N	N	N	N
135	20240405	110515	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2945	15	2	0.51	63414670	21624	23.67	2935	2970	2910	3805	2055	2930	2932.61	0.49	-2177	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	275	48.28	0.38	12	0.23	61.00	7742.00	8000	20230411	-63.19	2910	20240405	1.20	3830	-23.11	20240104	2910	1.20	20240405	8000	-63.19	20230411	2910	1.20	20240405	2.54	N	063760	500	46 억	46116	N	N	N	N
136	20240405	100434	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2935	5	2	0.17	50508205	17235	18.87	2935	2970	2910	3805	2055	2930	2930.56	0.49	-1499	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	274	48.11	0.38	12	0.18	61.00	7742.00	8000	20230411	-63.31	2910	20240405	0.86	3830	-23.37	20240104	2910	0.86	20240405	8000	-63.31	20230411	2910	0.86	20240405	2.54	N	063760	500	46 억	46116	N	N	N	N
137	20240405	090507	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2965	35	2	1.19	14725625	5020	5.50	2935	2965	2925	3805	2055	2930	2933.39	0.49	-165	3053	2991	2953	2891	2853	2972	2872	47	875	500	1930	5	1	9325130	276	48.61	0.38	12	0.05	61.00	7742.00	8000	20230411	-62.94	2915	20240404	1.72	3830	-22.58	20240104	2915	1.72	20240404	8000	-62.94	20230411	2915	1.72	20240404	2.54	N	063760	500	46 억	46116	N	N	N	N
138	20240404	160507	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2930	-45	5	-1.51	271394905	91232	132.23	2975	3015	2915	3865	2085	2975	2975.03	0.37	11274	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	273	48.03	0.38	12	0.98	61.00	7742.00	8000	20230411	-63.38	2915	20240404	0.51	3830	-23.50	20240104	2915	0.51	20240404	8000	-63.38	20230411	2915	0.51	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
139	20240404	150505	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2950	-25	5	-0.84	232528620	77966	113.00	2975	3015	2950	3865	2085	2975	2982.44	0.37	11932	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	275	48.36	0.38	12	0.84	61.00	7742.00	8000	20230411	-63.13	2950	20240404	0.00	3830	-22.98	20240104	2950	0.00	20240404	8000	-63.13	20230411	2950	0.00	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
140	20240404	140505	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2970	-5	5	-0.17	159067635	53150	77.03	2975	3015	2970	3865	2085	2975	2992.81	0.37	13905	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	277	48.69	0.38	12	0.57	61.00	7742.00	8000	20230411	-62.88	2970	20240404	0.00	3830	-22.45	20240104	2970	0.00	20240404	8000	-62.88	20230411	2970	0.00	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
141	20240404	130502	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2995	20	2	0.67	142987860	47760	69.22	2975	3015	2970	3865	2085	2975	2993.88	0.37	14189	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	279	49.10	0.39	12	0.51	61.00	7742.00	8000	20230411	-62.56	2970	20240404	0.84	3830	-21.80	20240104	2970	0.84	20240404	8000	-62.56	20230411	2970	0.84	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
142	20240404	120503	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2985	10	2	0.34	137364785	45877	66.49	2975	3015	2970	3865	2085	2975	2994.20	0.37	14506	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	278	48.93	0.39	12	0.49	61.00	7742.00	8000	20230411	-62.69	2970	20240404	0.51	3830	-22.06	20240104	2970	0.51	20240404	8000	-62.69	20230411	2970	0.51	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
143	20240404	110504	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2975	0	3	0.00	37953665	12718	18.43	2975	3000	2970	3865	2085	2975	2984.25	0.37	128	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	277	48.77	0.38	12	0.14	61.00	7742.00	8000	20230411	-62.81	2970	20240404	0.17	3830	-22.32	20240104	2970	0.17	20240404	8000	-62.81	20230411	2970	0.17	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
144	20240404	100505	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2985	10	2	0.34	21261765	7116	10.31	2975	3000	2975	3865	2085	2975	2987.88	0.37	0	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	278	48.93	0.39	12	0.08	61.00	7742.00	8000	20230411	-62.69	2975	20240404	0.34	3830	-22.06	20240104	2975	0.34	20240404	8000	-62.69	20230411	2975	0.34	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
145	20240404	090505	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2975	0	3	0.00	955010	321	0.47	2975	2990	2975	3865	2085	2975	2975.11	0.37	0	3035	3005	2990	2960	2945	2997	2952	47	890	500	1960	5	1	9325130	277	48.77	0.38	12	0.00	61.00	7742.00	8000	20230411	-62.81	2975	20240404	0.00	3830	-22.32	20240104	2975	0.00	20240404	8000	-62.81	20230411	2975	0.00	20240404	2.59	N	063760	500	46 억	34842	N	N	N	N
146	20240403	160505	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2975	-45	5	-1.49	205943560	68860	129.87	3015	3020	2975	3925	2115	3020	2990.92	0.39	-1350	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	277	48.77	0.38	12	0.74	61.00	7742.00	8000	20230411	-62.81	2975	20240403	0.00	3830	-22.32	20240104	2975	0.00	20240403	8000	-62.81	20230411	2975	0.00	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
147	20240403	150502	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2985	-35	5	-1.16	179775835	60082	113.31	3015	3020	2980	3925	2115	3020	2992.17	0.39	-1348	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	278	48.93	0.39	12	0.64	61.00	7742.00	8000	20230411	-62.69	2980	20240403	0.17	3830	-22.06	20240104	2980	0.17	20240403	8000	-62.69	20230411	2980	0.17	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
148	20240403	140459	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2990	-30	5	-0.99	113954400	38045	71.75	3015	3020	2985	3925	2115	3020	2995.25	0.39	-869	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	279	49.02	0.39	12	0.41	61.00	7742.00	8000	20230411	-62.63	2985	20240403	0.17	3830	-21.93	20240104	2985	0.17	20240403	8000	-62.63	20230411	2985	0.17	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
149	20240403	130500	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2985	-35	5	-1.16	99594630	33236	62.68	3015	3020	2985	3925	2115	3020	2996.59	0.39	-642	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	278	48.93	0.39	12	0.36	61.00	7742.00	8000	20230411	-62.69	2985	20240403	0.00	3830	-22.06	20240104	2985	0.00	20240403	8000	-62.69	20230411	2985	0.00	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
150	20240403	120501	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2990	-30	5	-0.99	71184245	23732	44.76	3015	3020	2985	3925	2115	3020	2999.50	0.39	-471	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	279	49.02	0.39	12	0.25	61.00	7742.00	8000	20230411	-62.63	2985	20240403	0.17	3830	-21.93	20240104	2985	0.17	20240403	8000	-62.63	20230411	2985	0.17	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
151	20240403	110459	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3000	-20	5	-0.66	62458760	20817	39.26	3015	3020	2990	3925	2115	3020	3000.37	0.39	-368	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	280	49.18	0.39	12	0.22	61.00	7742.00	8000	20230411	-62.50	2990	20240403	0.33	3830	-21.67	20240104	2990	0.33	20240403	8000	-62.50	20230411	2990	0.33	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
152	20240403	100502	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3000	-20	5	-0.66	47055295	15678	29.57	3015	3020	2990	3925	2115	3020	3001.36	0.39	-499	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	280	49.18	0.39	12	0.17	61.00	7742.00	8000	20230411	-62.50	2990	20240403	0.33	3830	-21.67	20240104	2990	0.33	20240403	8000	-62.50	20230411	2990	0.33	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
153	20240403	090502	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3000	-20	5	-0.66	9187760	3056	5.76	3015	3015	3000	3925	2115	3020	3006.47	0.39	-215	3116	3067	3041	2992	2966	3055	2980	47	905	500	1990	5	1	9325130	280	49.18	0.39	12	0.03	61.00	7742.00	8000	20230411	-62.50	3000	20240403	0.00	3830	-21.67	20240104	3000	0.00	20240403	8000	-62.50	20230411	3000	0.00	20240403	2.62	N	063760	500	46 억	36192	N	N	N	N
154	20240402	160452	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3020	-45	5	-1.47	130438660	43023	64.04	3065	3090	3015	3980	2150	3065	3031.93	0.40	-780	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	282	49.51	0.39	12	0.46	61.00	7742.00	8000	20230411	-62.25	3015	20240402	0.17	3830	-21.15	20240104	3015	0.17	20240402	8000	-62.25	20230411	3015	0.17	20240402	2.68	N	063760	500	46 억	36972	N	N	N	N
155	20240402	150459	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3020	-45	5	-1.47	108068865	35616	53.01	3065	3090	3015	3980	2150	3065	3034.27	0.40	-404	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	282	49.51	0.39	12	0.38	61.00	7742.00	8000	20230411	-62.25	3015	20240402	0.17	3830	-21.15	20240104	3015	0.17	20240402	8000	-62.25	20230411	3015	0.17	20240402	2.68	N	063760	500	46 억	36972	N	N	N	N
156	20240402	140501	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3025	-40	5	-1.31	84901480	27950	41.60	3065	3090	3020	3980	2150	3065	3037.61	0.40	-404	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	282	49.59	0.39	12	0.30	61.00	7742.00	8000	20230411	-62.19	3020	20240402	0.17	3830	-21.02	20240104	3020	0.17	20240402	8000	-62.19	20230411	3020	0.17	20240402	2.68	N	063760	500	46 억	36972	N	N	N	N
157	20240402	130453	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3035	-30	5	-0.98	75437565	24821	36.94	3065	3090	3020	3980	2150	3065	3039.25	0.40	-404	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	283	49.75	0.39	12	0.27	61.00	7742.00	8000	20230411	-62.06	3020	20240402	0.50	3830	-20.76	20240104	3020	0.50	20240402	8000	-62.06	20230411	3020	0.50	20240402	2.68	N	063760	500	46 억	36972	N	N	N	N
158	20240402	120453	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3030	-35	5	-1.14	71425290	23498	34.98	3065	3090	3020	3980	2150	3065	3039.62	0.40	-122	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	283	49.67	0.39	12	0.25	61.00	7742.00	8000	20230411	-62.12	3020	20240402	0.33	3830	-20.89	20240104	3020	0.33	20240402	8000	-62.12	20230411	3020	0.33	20240402	2.68	N	063760	500	46 억	36972	N	N	N	N
159	20240402	110454	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3050	-15	5	-0.49	33205180	10897	16.22	3065	3090	3025	3980	2150	3065	3047.17	0.40	-681	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	284	50.00	0.39	12	0.12	61.00	7742.00	8000	20230411	-61.87	3025	20240402	0.83	3830	-20.37	20240104	3025	0.83	20240402	8000	-61.87	20230411	3025	0.83	20240402	2.68	N	063760	500	46 억	36972	N	N	N	N
160	20240402	100455	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3055	-10	5	-0.33	21466060	7035	10.47	3065	3090	3025	3980	2150	3065	3051.30	0.40	-664	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	285	50.08	0.39	12	0.08	61.00	7742.00	8000	20230411	-61.81	3025	20240402	0.99	3830	-20.23	20240104	3025	0.99	20240402	8000	-61.81	20230411	3025	0.99	20240402	2.68	N	063760	500	46 억	36972	N	N	N	N
161	20240402	090454	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3085	20	2	0.65	1376225	449	0.67	3065	3085	3065	3980	2150	3065	3065.09	0.40	-54	3178	3121	3083	3026	2988	3150	3055	47	915	500	2020	5	1	9325130	288	50.57	0.40	12	0.00	61.00	7742.00	8000	20230411	-61.44	3045	20240401	1.31	3830	-19.45	20240104	3045	1.31	20240401	8000	-61.44	20230411	3045	1.31	20240401	2.68	N	063760	500	46 억	36972	N	N	N	N
162	20240401	160452	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3065	-30	5	-0.97	205306945	66736	142.84	3060	3140	3045	4020	2170	3095	3076.82	0.43	-3429	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	286	50.25	0.40	12	0.72	61.00	7742.00	8000	20230411	-61.69	3045	20240401	0.66	3830	-19.97	20240104	3045	0.66	20240401	8000	-61.69	20230411	3045	0.66	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N
163	20240401	150454	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3060	-35	5	-1.13	175488505	57005	122.01	3060	3140	3045	4020	2170	3095	3078.48	0.43	-2673	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	285	50.16	0.40	12	0.61	61.00	7742.00	8000	20230411	-61.75	3045	20240401	0.49	3830	-20.10	20240104	3045	0.49	20240401	8000	-61.75	20230411	3045	0.49	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N
164	20240401	140451	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3060	-35	5	-1.13	114809370	37171	79.56	3060	3140	3060	4020	2170	3095	3088.68	0.43	-1950	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	285	50.16	0.40	12	0.40	61.00	7742.00	8000	20230411	-61.75	3060	20240401	0.00	3830	-20.10	20240104	3060	0.00	20240401	8000	-61.75	20230411	3060	0.00	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N
165	20240401	130451	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3080	-15	5	-0.48	77038230	24866	53.22	3060	3140	3060	4020	2170	3095	3098.14	0.43	-1049	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	287	50.49	0.40	12	0.27	61.00	7742.00	8000	20230411	-61.50	3060	20240401	0.65	3830	-19.58	20240104	3060	0.65	20240401	8000	-61.50	20230411	3060	0.65	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N
166	20240401	120454	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3105	10	2	0.32	49298130	15882	33.99	3060	3140	3060	4020	2170	3095	3104.03	0.43	-699	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	290	50.90	0.40	12	0.17	61.00	7742.00	8000	20230411	-61.19	3060	20240401	1.47	3830	-18.93	20240104	3060	1.47	20240401	8000	-61.19	20230411	3060	1.47	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N
167	20240401	110452	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3110	15	2	0.48	38507160	12393	26.53	3060	3140	3060	4020	2170	3095	3107.17	0.43	-1755	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	290	50.98	0.40	12	0.13	61.00	7742.00	8000	20230411	-61.12	3060	20240401	1.63	3830	-18.80	20240104	3060	1.63	20240401	8000	-61.12	20230411	3060	1.63	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N
168	20240401	100449	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3125	30	2	0.97	27530285	8861	18.97	3060	3140	3060	4020	2170	3095	3106.90	0.43	-618	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	291	51.23	0.40	12	0.10	61.00	7742.00	8000	20230411	-60.94	3060	20240401	2.12	3830	-18.41	20240104	3060	2.12	20240401	8000	-60.94	20230411	3060	2.12	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N
169	20240401	090451	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3080	-15	5	-0.48	2613865	854	1.83	3060	3095	3060	4020	2170	3095	3060.73	0.43	-110	3175	3135	3105	3065	3035	3120	3050	47	925	500	2040	5	1	9325130	287	50.49	0.40	12	0.01	61.00	7742.00	8000	20230411	-61.50	3060	20240401	0.65	3830	-19.58	20240104	3060	0.65	20240401	8000	-61.50	20230411	3060	0.65	20240401	2.57	N	063760	500	46 억	40401	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History