KissMeData/238490/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	161043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	0	3	0.00	133459950	22067	103.00	6090	6100	6010	7870	4250	6060	6047.94	0.87	2018	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	686	12.24	0.97	12	0.20	495.00	6228.00	9780	20230531	-38.04	5550	20240417	9.19	7640	-20.68	20240125	5550	9.19	20240417	9780	-38.04	20230531	5550	9.19	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
3	20240430	151054	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	-10	5	-0.17	129637510	21436	100.06	6090	6100	6010	7870	4250	6060	6047.65	0.87	2026	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	684	12.22	0.97	12	0.19	495.00	6228.00	9780	20230531	-38.14	5550	20240417	9.01	7640	-20.81	20240125	5550	9.01	20240417	9780	-38.14	20230531	5550	9.01	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
4	20240430	141054	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-20	5	-0.33	93878090	15499	72.34	6090	6100	6020	7870	4250	6060	6057.04	0.87	1828	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	683	12.20	0.97	12	0.14	495.00	6228.00	9780	20230531	-38.24	5550	20240417	8.83	7640	-20.94	20240125	5550	8.83	20240417	9780	-38.24	20230531	5550	8.83	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
5	20240430	131056	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6070	10	2	0.17	75571940	12473	58.22	6090	6100	6020	7870	4250	6060	6058.84	0.87	1103	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	687	12.26	0.97	12	0.11	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
6	20240430	121052	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	20	2	0.33	67432750	11133	51.97	6090	6100	6020	7870	4250	6060	6057.02	0.87	1103	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	688	12.28	0.98	12	0.10	495.00	6228.00	9780	20230531	-37.83	5550	20240417	9.55	7640	-20.42	20240125	5550	9.55	20240417	9780	-37.83	20230531	5550	9.55	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
7	20240430	111048	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-20	5	-0.33	51929880	8567	39.99	6090	6100	6040	7870	4250	6060	6061.62	0.87	1060	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	683	12.20	0.97	12	0.08	495.00	6228.00	9780	20230531	-38.24	5550	20240417	8.83	7640	-20.94	20240125	5550	8.83	20240417	9780	-38.24	20230531	5550	8.83	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
8	20240430	101050	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6070	10	2	0.17	42557450	7017	32.75	6090	6100	6040	7870	4250	6060	6064.91	0.87	1051	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	687	12.26	0.97	12	0.06	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
9	20240430	091100	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6070	10	2	0.17	3725150	613	2.86	6090	6090	6050	7870	4250	6060	6076.92	0.87	-123	6140	6100	6030	5990	5920	6120	6010	57	1810	500	4240	10	1	11312236	687	12.26	0.97	12	0.01	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.38	N	238490	500	56 억	98211	N	N	N	N
10	20240429	161038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	50	2	0.83	128889180	21416	105.65	6010	6070	5960	7810	4210	6010	6018.35	0.86	838	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	686	12.24	0.97	12	0.19	495.00	6228.00	9780	20230531	-38.04	5550	20240417	9.19	7640	-20.68	20240125	5550	9.19	20240417	9780	-38.04	20230531	5550	9.19	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
11	20240429	151049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	20	2	0.33	123305120	20494	101.11	6010	6070	5960	7810	4210	6010	6016.64	0.86	956	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	682	12.18	0.97	12	0.18	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9780	-38.34	20230531	5550	8.65	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
12	20240429	141006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	40	2	0.67	115228500	19154	94.49	6010	6070	5960	7810	4210	6010	6015.90	0.86	844	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	684	12.22	0.97	12	0.17	495.00	6228.00	9780	20230531	-38.14	5550	20240417	9.01	7640	-20.81	20240125	5550	9.01	20240417	9780	-38.14	20230531	5550	9.01	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
13	20240429	131048	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	10	2	0.17	81944550	13642	67.30	6010	6070	5960	7810	4210	6010	6006.78	0.86	898	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	681	12.16	0.97	12	0.12	495.00	6228.00	9780	20230531	-38.45	5550	20240417	8.47	7640	-21.20	20240125	5550	8.47	20240417	9780	-38.45	20230531	5550	8.47	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
14	20240429	121047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	0	3	0.00	73717510	12268	60.52	6010	6070	5960	7810	4210	6010	6008.93	0.86	899	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	680	12.14	0.96	12	0.11	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
15	20240429	111022	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-20	5	-0.33	50309080	8357	41.23	6010	6070	5990	7810	4210	6010	6019.99	0.86	876	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.07	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9780	-38.75	20230531	5550	7.93	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
16	20240429	101047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	20	2	0.33	39503560	6558	32.35	6010	6070	6000	7810	4210	6010	6023.72	0.86	648	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	682	12.18	0.97	12	0.06	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9780	-38.34	20230531	5550	8.65	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
17	20240429	091047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	40	2	0.67	6509150	1079	5.32	6010	6060	6010	7810	4210	6010	6032.58	0.86	44	6090	6050	6000	5960	5910	6070	5980	57	1800	500	4200	10	1	11312236	684	12.22	0.97	12	0.01	495.00	6228.00	9780	20230531	-38.14	5550	20240417	9.01	7640	-20.81	20240125	5550	9.01	20240417	9780	-38.14	20230531	5550	9.01	20240417	1.37	N	238490	500	56 억	97283	N	N	N	N
18	20240426	161043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	50	2	0.84	121065680	20188	67.49	5960	6040	5950	7740	4180	5960	5996.91	0.85	1087	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	680	12.14	0.96	12	0.18	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
19	20240426	151043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	50	2	0.84	114517740	19097	63.84	5960	6040	5950	7740	4180	5960	5996.64	0.85	1380	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	680	12.14	0.96	12	0.17	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
20	20240426	141042	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	10	2	0.17	103815500	17316	57.89	5960	6040	5950	7740	4180	5960	5995.35	0.85	1394	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	675	12.06	0.96	12	0.15	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
21	20240426	131043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	20	2	0.34	80771570	13452	44.97	5960	6040	5950	7740	4180	5960	6004.43	0.85	1139	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	676	12.08	0.96	12	0.12	495.00	6228.00	9780	20230531	-38.85	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	9780	-38.85	20230531	5550	7.75	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
22	20240426	121040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	48005020	8009	26.77	5960	6040	5950	7740	4180	5960	5993.88	0.85	902	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	678	12.10	0.96	12	0.07	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9780	-38.75	20230531	5550	7.93	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
23	20240426	111040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	50	2	0.84	37587810	6275	20.98	5960	6030	5950	7740	4180	5960	5990.09	0.85	685	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	680	12.14	0.96	12	0.06	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
24	20240426	101040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	50	2	0.84	25493300	4264	14.25	5960	6030	5950	7740	4180	5960	5978.73	0.85	721	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	680	12.14	0.96	12	0.04	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
25	20240426	091045	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	20	2	0.34	8751180	1463	4.89	5960	6030	5960	7740	4180	5960	5981.67	0.85	1145	6193	6076	5963	5846	5733	6135	5905	57	1780	500	4170	10	1	11312236	676	12.08	0.96	12	0.01	495.00	6228.00	9780	20230531	-38.85	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	9780	-38.85	20230531	5550	7.75	20240417	1.37	N	238490	500	56 억	96196	N	N	N	N
26	20240425	161035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	40	2	0.68	176867320	29640	116.78	5910	6080	5850	7690	4150	5920	5967.18	0.83	6182	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	674	12.04	0.96	12	0.26	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9780	-39.06	20230531	5550	7.39	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
27	20240425	151040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	50	2	0.84	173323510	29045	114.44	5910	6080	5850	7690	4150	5920	5967.41	0.83	5924	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	675	12.06	0.96	12	0.26	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
28	20240425	141037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	110	2	1.86	151892380	25463	100.33	5910	6080	5850	7690	4150	5920	5965.22	0.83	5636	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	682	12.18	0.97	12	0.23	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9780	-38.34	20230531	5550	8.65	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
29	20240425	131037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	80	2	1.35	100263190	16916	66.65	5910	6030	5850	7690	4150	5920	5927.12	0.83	6551	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	679	12.12	0.96	12	0.15	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9780	-38.65	20230531	5550	8.11	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
30	20240425	121035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	50	2	0.84	83238080	14076	55.46	5910	5980	5850	7690	4150	5920	5913.48	0.83	5969	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	675	12.06	0.96	12	0.12	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
31	20240425	111036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	40	2	0.68	74608450	12631	49.77	5910	5980	5850	7690	4150	5920	5906.77	0.83	5323	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	674	12.04	0.96	12	0.11	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9780	-39.06	20230531	5550	7.39	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
32	20240425	101036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5940	20	2	0.34	62651480	10617	41.83	5910	5980	5850	7690	4150	5920	5901.05	0.83	4681	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	672	12.00	0.95	12	0.09	495.00	6228.00	9780	20230531	-39.26	5550	20240417	7.03	7640	-22.25	20240125	5550	7.03	20240417	9780	-39.26	20230531	5550	7.03	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
33	20240425	091040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	10	2	0.17	23326770	3973	15.65	5910	5930	5850	7690	4150	5920	5871.32	0.83	1594	6053	5986	5873	5806	5693	6020	5840	57	1770	500	4140	10	1	11312236	671	11.98	0.95	12	0.04	495.00	6228.00	9780	20230531	-39.37	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	9780	-39.37	20230531	5550	6.85	20240417	1.42	N	238490	500	56 억	94370	N	N	N	N
34	20240424	161018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	120	2	2.07	146791740	25070	134.81	5800	5940	5760	7540	4060	5800	5856.40	0.79	6561	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	670	11.96	0.95	12	0.22	495.00	6228.00	9780	20230531	-39.47	5550	20240417	6.67	7640	-22.51	20240125	5550	6.67	20240417	9780	-39.47	20230531	5550	6.67	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
35	20240424	151034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	100	2	1.72	140833330	24063	129.40	5800	5940	5760	7540	4060	5800	5853.81	0.79	5722	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	667	11.92	0.95	12	0.21	495.00	6228.00	9780	20230531	-39.67	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	9780	-39.67	20230531	5550	6.31	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
36	20240424	141034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	90	2	1.55	121244910	20744	111.55	5800	5940	5760	7540	4060	5800	5845.93	0.79	5148	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	666	11.90	0.95	12	0.18	495.00	6228.00	9780	20230531	-39.78	5550	20240417	6.13	7640	-22.91	20240125	5550	6.13	20240417	9780	-39.78	20230531	5550	6.13	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
37	20240424	131037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	120	2	2.07	103642750	17767	95.54	5800	5940	5760	7540	4060	5800	5834.41	0.79	4620	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	670	11.96	0.95	12	0.16	495.00	6228.00	9780	20230531	-39.47	5550	20240417	6.67	7640	-22.51	20240125	5550	6.67	20240417	9780	-39.47	20230531	5550	6.67	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
38	20240424	121032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	50	2	0.86	80902060	13915	74.83	5800	5860	5760	7540	4060	5800	5814.54	0.79	4492	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	662	11.82	0.94	12	0.12	495.00	6228.00	9780	20230531	-40.18	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	9780	-40.18	20230531	5550	5.41	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
39	20240424	111031	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	40	2	0.69	68713760	11830	63.62	5800	5850	5760	7540	4060	5800	5808.81	0.79	3817	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	661	11.80	0.94	12	0.10	495.00	6228.00	9780	20230531	-40.29	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	9780	-40.29	20230531	5550	5.23	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
40	20240424	101029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	30	2	0.52	51546660	8889	47.80	5800	5830	5760	7540	4060	5800	5798.86	0.79	1839	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	660	11.78	0.94	12	0.08	495.00	6228.00	9780	20230531	-40.39	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	9780	-40.39	20230531	5550	5.05	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
41	20240424	091033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	0	3	0.00	23460460	4049	21.77	5800	5800	5760	7540	4060	5800	5793.31	0.79	38	5900	5850	5810	5760	5720	5845	5755	57	1740	500	4060	10	1	11312236	656	11.72	0.93	12	0.04	495.00	6228.00	9780	20230531	-40.70	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	9780	-40.70	20230531	5550	4.50	20240417	1.42	N	238490	500	56 억	89796	N	N	N	N
42	20240423	161007	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	0	3	0.00	105824090	18248	86.16	5800	5860	5770	7540	4060	5800	5799.21	0.76	3704	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	656	11.72	0.93	12	0.16	495.00	6228.00	9780	20230531	-40.70	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	9780	-40.70	20230531	5550	4.50	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
43	20240423	151028	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-20	5	-0.34	97214290	16761	79.14	5800	5860	5770	7540	4060	5800	5800.03	0.76	3855	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	654	11.68	0.93	12	0.15	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
44	20240423	141027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	-10	5	-0.17	90602150	15617	73.74	5800	5860	5780	7540	4060	5800	5801.51	0.76	4183	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	655	11.70	0.93	12	0.14	495.00	6228.00	9780	20230531	-40.80	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	9780	-40.80	20230531	5550	4.32	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
45	20240423	131026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	20	2	0.34	89960060	15506	73.21	5800	5860	5780	7540	4060	5800	5801.63	0.76	4183	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	658	11.76	0.93	12	0.14	495.00	6228.00	9780	20230531	-40.49	5550	20240417	4.86	7640	-23.82	20240125	5550	4.86	20240417	9780	-40.49	20230531	5550	4.86	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
46	20240423	121025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-20	5	-0.34	79730260	13738	64.87	5800	5860	5780	7540	4060	5800	5803.63	0.76	4063	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	654	11.68	0.93	12	0.12	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
47	20240423	111027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	0	3	0.00	70928890	12216	57.68	5800	5860	5780	7540	4060	5800	5806.23	0.76	4053	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	656	11.72	0.93	12	0.11	495.00	6228.00	9780	20230531	-40.70	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	9780	-40.70	20230531	5550	4.50	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
48	20240423	101024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	10	2	0.17	58531920	10079	47.59	5800	5860	5790	7540	4060	5800	5807.31	0.76	5483	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	657	11.74	0.93	12	0.09	495.00	6228.00	9780	20230531	-40.59	5550	20240417	4.68	7640	-23.95	20240125	5550	4.68	20240417	9780	-40.59	20230531	5550	4.68	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
49	20240423	091026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	50	2	0.86	10294370	1773	8.37	5800	5860	5800	7540	4060	5800	5806.19	0.76	42	5906	5852	5796	5742	5686	5825	5715	57	1740	500	4060	10	1	11312236	662	11.82	0.94	12	0.02	495.00	6228.00	9780	20230531	-40.18	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	9780	-40.18	20230531	5550	5.41	20240417	1.41	N	238490	500	56 억	86027	N	N	N	N
50	20240422	161022	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-20	5	-0.34	122086470	21148	27.81	5820	5850	5740	7560	4080	5820	5772.93	0.78	-2797	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	656	11.72	0.93	12	0.19	495.00	6228.00	9780	20230531	-40.70	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	9780	-40.70	20230531	5550	4.50	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
51	20240422	151020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	-60	5	-1.03	119201650	20648	27.15	5820	5850	5740	7560	4080	5820	5773.04	0.78	-2776	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	652	11.64	0.92	12	0.18	495.00	6228.00	9780	20230531	-41.10	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	9780	-41.10	20230531	5550	3.78	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
52	20240422	141021	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	-60	5	-1.03	112734610	19526	25.68	5820	5850	5740	7560	4080	5820	5773.56	0.78	-2439	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	652	11.64	0.92	12	0.17	495.00	6228.00	9780	20230531	-41.10	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	9780	-41.10	20230531	5550	3.78	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
53	20240422	131018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-40	5	-0.69	97013080	16799	22.09	5820	5850	5740	7560	4080	5820	5774.93	0.78	-2199	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	654	11.68	0.93	12	0.15	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
54	20240422	121018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	-60	5	-1.03	63759350	11024	14.50	5820	5850	5740	7560	4080	5820	5783.69	0.78	-1880	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	652	11.64	0.92	12	0.10	495.00	6228.00	9780	20230531	-41.10	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	9780	-41.10	20230531	5550	3.78	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
55	20240422	111019	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5770	-50	5	-0.86	57491800	9937	13.07	5820	5850	5740	7560	4080	5820	5785.63	0.78	-1671	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	653	11.66	0.93	12	0.09	495.00	6228.00	9780	20230531	-41.00	5550	20240417	3.96	7640	-24.48	20240125	5550	3.96	20240417	9780	-41.00	20230531	5550	3.96	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
56	20240422	101020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-20	5	-0.34	32717990	5643	7.42	5820	5850	5740	7560	4080	5820	5797.98	0.78	284	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	656	11.72	0.93	12	0.05	495.00	6228.00	9780	20230531	-40.70	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	9780	-40.70	20230531	5550	4.50	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
57	20240422	091021	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-20	5	-0.34	5680500	981	1.29	5820	5840	5740	7560	4080	5820	5790.52	0.78	-555	5953	5886	5813	5746	5673	5850	5710	57	1740	500	4070	10	1	11312236	656	11.72	0.93	12	0.01	495.00	6228.00	9780	20230531	-40.70	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	9780	-40.70	20230531	5550	4.50	20240417	1.41	N	238490	500	56 억	88706	N	N	N	N
58	20240419	160933	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-60	5	-1.02	439035440	75955	90.94	5880	5880	5740	7640	4120	5880	5780.20	0.94	-17868	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	658	11.76	0.93	12	0.67	495.00	6228.00	9780	20230531	-40.49	5550	20240417	4.86	7640	-23.82	20240125	5550	4.86	20240417	9780	-40.49	20230531	5550	4.86	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
59	20240419	150939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	-120	5	-2.04	423206520	73217	87.67	5880	5880	5740	7640	4120	5880	5780.16	0.94	-17462	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	652	11.64	0.92	12	0.65	495.00	6228.00	9780	20230531	-41.10	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	9780	-41.10	20230531	5550	3.78	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
60	20240419	140933	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-100	5	-1.70	384399670	66492	79.61	5880	5880	5740	7640	4120	5880	5781.14	0.94	-17154	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	654	11.68	0.93	12	0.59	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
61	20240419	130934	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-100	5	-1.70	368696910	63789	76.38	5880	5880	5740	7640	4120	5880	5779.94	0.94	-16599	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	654	11.68	0.93	12	0.56	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
62	20240419	120929	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-100	5	-1.70	244207880	42212	50.54	5880	5880	5770	7640	4120	5880	5785.27	0.94	-9802	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	654	11.68	0.93	12	0.37	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
63	20240419	110942	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-100	5	-1.70	172251410	29743	35.61	5880	5880	5770	7640	4120	5880	5791.32	0.94	-4451	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	654	11.68	0.93	12	0.26	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
64	20240419	100937	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-10	5	-0.17	40903880	7014	8.40	5880	5880	5780	7640	4120	5880	5831.73	0.94	-1339	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	664	11.86	0.94	12	0.06	495.00	6228.00	9780	20230531	-39.98	5550	20240417	5.77	7640	-23.17	20240125	5550	5.77	20240417	9780	-39.98	20230531	5550	5.77	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
65	20240419	090928	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	-40	5	-0.68	8555030	1468	1.76	5880	5880	5780	7640	4120	5880	5827.61	0.94	-661	6093	5986	5843	5736	5593	6040	5790	57	1760	500	4110	10	1	11312236	661	11.80	0.94	12	0.01	495.00	6228.00	9780	20230531	-40.29	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	9780	-40.29	20230531	5550	5.23	20240417	1.40	N	238490	500	56 억	106322	N	N	N	N
66	20240418	160930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	130	2	2.26	482299610	82872	3.91	5740	5950	5700	7470	4030	5750	5819.67	0.74	21825	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	665	11.88	0.94	12	0.73	495.00	6228.00	9780	20230531	-39.88	5550	20240417	5.95	7640	-23.04	20240125	5550	5.95	20240417	9780	-39.88	20230531	5550	5.95	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
67	20240418	150929	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	90	2	1.57	475436960	81703	3.85	5740	5950	5700	7470	4030	5750	5819.12	0.74	21727	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	661	11.80	0.94	12	0.72	495.00	6228.00	9780	20230531	-40.29	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	9780	-40.29	20230531	5550	5.23	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
68	20240418	140935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	90	2	1.57	449238480	77203	3.64	5740	5950	5700	7470	4030	5750	5818.96	0.74	21191	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	661	11.80	0.94	12	0.68	495.00	6228.00	9780	20230531	-40.29	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	9780	-40.29	20230531	5550	5.23	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
69	20240418	130928	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	50	2	0.87	426714350	73343	3.46	5740	5950	5700	7470	4030	5750	5818.10	0.74	20564	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	656	11.72	0.93	12	0.65	495.00	6228.00	9780	20230531	-40.70	5550	20240417	4.50	7640	-24.08	20240125	5550	4.50	20240417	9780	-40.70	20230531	5550	4.50	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
70	20240418	120927	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	90	2	1.57	404065390	69444	3.28	5740	5950	5700	7470	4030	5750	5818.62	0.74	20415	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	661	11.80	0.94	12	0.61	495.00	6228.00	9780	20230531	-40.29	5550	20240417	5.23	7640	-23.56	20240125	5550	5.23	20240417	9780	-40.29	20230531	5550	5.23	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
71	20240418	110932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	100	2	1.74	378721220	65100	3.07	5740	5950	5700	7470	4030	5750	5817.57	0.74	20261	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	662	11.82	0.94	12	0.58	495.00	6228.00	9780	20230531	-40.18	5550	20240417	5.41	7640	-23.43	20240125	5550	5.41	20240417	9780	-40.18	20230531	5550	5.41	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
72	20240418	100930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	130	2	2.26	318881940	54867	2.59	5740	5950	5700	7470	4030	5750	5811.95	0.74	17612	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	665	11.88	0.94	12	0.49	495.00	6228.00	9780	20230531	-39.88	5550	20240417	5.95	7640	-23.04	20240125	5550	5.95	20240417	9780	-39.88	20230531	5550	5.95	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
73	20240418	090927	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	10	2	0.17	91714210	16013	0.76	5740	5770	5700	7470	4030	5750	5727.43	0.74	6819	7243	6496	6023	5276	4803	6870	5650	57	1720	500	4020	10	1	11312236	652	11.64	0.92	12	0.14	495.00	6228.00	9780	20230531	-41.10	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	9780	-41.10	20230531	5550	3.78	20240417	1.41	N	238490	500	56 억	84184	N	N	N	N
74	20240417	160920	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5750	50	2	0.88	13520286380	2116410	7945.67	5550	6770	5550	7410	3990	5700	6388.48	0.81	-12810	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	650	11.62	0.92	12	18.71	495.00	6228.00	9780	20230531	-41.21	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	9780	-41.21	20230531	5550	3.60	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
75	20240417	150935	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5780	80	2	1.40	13427409910	2100294	7885.17	5550	6770	5550	7410	3990	5700	6393.11	0.81	-12099	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	654	11.68	0.93	12	18.57	495.00	6228.00	9780	20230531	-40.90	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	9780	-40.90	20230531	5550	4.14	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
76	20240417	140930	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5860	160	2	2.81	13038053690	2033297	7633.64	5550	6770	5550	7410	3990	5700	6412.27	0.81	-15578	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	663	11.84	0.94	12	17.97	495.00	6228.00	9780	20230531	-40.08	5550	20240417	5.59	7640	-23.30	20240125	5550	5.59	20240417	9780	-40.08	20230531	5550	5.59	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
77	20240417	130932	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5990	290	2	5.09	12182107960	1889400	7093.41	5550	6770	5550	7410	3990	5700	6447.61	0.81	-27604	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	678	12.10	0.96	12	16.70	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9780	-38.75	20230531	5550	7.93	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
78	20240417	120933	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	6420	720	2	12.63	3723059730	576303	2163.62	5550	6660	5550	7410	3990	5700	6460.25	0.81	-25807	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	726	12.97	1.03	12	5.09	495.00	6228.00	9780	20230531	-34.36	5550	20240417	15.68	7640	-15.97	20240125	5550	15.68	20240417	9780	-34.36	20230531	5550	15.68	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
79	20240417	110936	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5810	110	2	1.93	65275770	11314	42.48	5550	5850	5550	7410	3990	5700	5769.47	0.81	-155	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	657	11.74	0.93	12	0.10	495.00	6228.00	9780	20230531	-40.59	5550	20240417	4.68	7640	-23.95	20240125	5550	4.68	20240417	9780	-40.59	20230531	5550	4.68	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
80	20240417	100926	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5830	130	2	2.28	25799600	4522	16.98	5550	5840	5550	7410	3990	5700	5705.35	0.81	-489	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	660	11.78	0.94	12	0.04	495.00	6228.00	9780	20230531	-40.39	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	9780	-40.39	20230531	5550	5.05	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
81	20240417	090923	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5710	10	2	0.18	10510800	1878	7.05	5550	5710	5550	7410	3990	5700	5596.81	0.81	148	5920	5810	5710	5600	5500	5760	5550	57	1710	500	3990	10	1	11312236	646	11.54	0.92	12	0.02	495.00	6228.00	9780	20230531	-41.62	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	9780	-41.62	20230531	5550	2.88	20240417	1.43	N	238490	500	56 억	92151	N	N	N	N
82	20240416	160928	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5700	-100	5	-1.72	151040990	26635	124.60	5750	5820	5610	7540	4060	5800	5670.77	0.86	-6380	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	645	11.52	0.92	12	0.24	495.00	6228.00	9780	20230531	-41.72	5610	20240416	1.60	7640	-25.39	20240125	5610	1.60	20240416	9780	-41.72	20230531	5610	1.60	20240416	1.43	N	238490	500	56 억	97126	N	N	N	N
83	20240416	150928	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5660	-140	5	-2.41	145895100	25728	120.35	5750	5820	5610	7540	4060	5800	5670.67	0.86	-6177	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	640	11.43	0.91	12	0.23	495.00	6228.00	9780	20230531	-42.13	5610	20240416	0.89	7640	-25.92	20240125	5610	0.89	20240416	9780	-42.13	20230531	5610	0.89	20240416	1.43	N	238490	500	56 억	97126	N	N	N	N
84	20240416	140928	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5610	-190	5	-3.28	136693200	24091	112.70	5750	5820	5610	7540	4060	5800	5674.04	0.86	-6304	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	635	11.33	0.90	12	0.21	495.00	6228.00	9780	20230531	-42.64	5610	20240416	0.00	7640	-26.57	20240125	5610	0.00	20240416	9780	-42.64	20230531	5610	0.00	20240416	1.43	N	238490	500	56 억	97126	N	N	N	N
85	20240416	130925	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5640	-160	5	-2.76	112004370	19712	92.21	5750	5820	5620	7540	4060	5800	5682.04	0.86	-5303	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	638	11.39	0.91	12	0.17	495.00	6228.00	9780	20230531	-42.33	5620	20240416	0.36	7640	-26.18	20240125	5620	0.36	20240416	9780	-42.33	20230531	5620	0.36	20240416	1.43	N	238490	500	56 억	97126	N	N	N	N
86	20240416	120928	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5640	-160	5	-2.76	86220140	15139	70.82	5750	5820	5620	7540	4060	5800	5695.23	0.86	-5301	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	638	11.39	0.91	12	0.13	495.00	6228.00	9780	20230531	-42.33	5620	20240416	0.36	7640	-26.18	20240125	5620	0.36	20240416	9780	-42.33	20230531	5620	0.36	20240416	1.43	N	238490	500	56 억	97126	N	N	N	N
87	20240416	110924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5700	-100	5	-1.72	53938590	9421	44.07	5750	5820	5660	7540	4060	5800	5725.36	0.86	-4752	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	645	11.52	0.92	12	0.08	495.00	6228.00	9780	20230531	-41.72	5650	20231031	0.88	7640	-25.39	20240125	5660	0.71	20240416	9780	-41.72	20230531	5650	0.88	20231031	1.43	N	238490	500	56 억	97126	N	N	N	N
88	20240416	100917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	-40	5	-0.69	27180890	4712	22.04	5750	5820	5690	7540	4060	5800	5768.44	0.86	-1983	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	652	11.64	0.92	12	0.04	495.00	6228.00	9780	20230531	-41.10	5650	20231031	1.95	7640	-24.61	20240125	5690	1.23	20240416	9780	-41.10	20230531	5650	1.95	20231031	1.43	N	238490	500	56 억	97126	N	N	N	N
89	20240416	090916	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5760	-40	5	-0.69	2727090	474	2.22	5750	5770	5750	7540	4060	5800	5753.35	0.86	-260	5900	5850	5780	5730	5660	5815	5695	57	1740	500	4060	10	1	11312236	652	11.64	0.92	12	0.00	495.00	6228.00	9780	20230531	-41.10	5650	20231031	1.95	7640	-24.61	20240125	5710	0.88	20240415	9780	-41.10	20230531	5650	1.95	20231031	1.43	N	238490	500	56 억	97126	N	N	N	N
90	20240415	160914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-150	5	-2.52	123196900	21356	129.17	5830	5830	5710	7730	4170	5950	5768.73	0.89	-3892	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	656	11.72	0.93	12	0.19	495.00	6228.00	9780	20230531	-40.70	5650	20231031	2.65	7640	-24.08	20240125	5710	1.58	20240415	9780	-40.70	20230531	5650	2.65	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
91	20240415	150920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	-160	5	-2.69	117766030	20419	123.50	5830	5830	5710	7730	4170	5950	5767.47	0.89	-3749	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	655	11.70	0.93	12	0.18	495.00	6228.00	9780	20230531	-40.80	5650	20231031	2.48	7640	-24.21	20240125	5710	1.40	20240415	9780	-40.80	20230531	5650	2.48	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
92	20240415	140913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-130	5	-2.18	109282580	18954	114.64	5830	5830	5710	7730	4170	5950	5765.67	0.89	-3320	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	658	11.76	0.93	12	0.17	495.00	6228.00	9780	20230531	-40.49	5650	20231031	3.01	7640	-23.82	20240125	5710	1.93	20240415	9780	-40.49	20230531	5650	3.01	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
93	20240415	130903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5790	-160	5	-2.69	95303790	16530	99.98	5830	5830	5710	7730	4170	5950	5765.50	0.89	-3473	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	655	11.70	0.93	12	0.15	495.00	6228.00	9780	20230531	-40.80	5650	20231031	2.48	7640	-24.21	20240125	5710	1.40	20240415	9780	-40.80	20230531	5650	2.48	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
94	20240415	120918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	-140	5	-2.35	94915840	16463	99.58	5830	5830	5710	7730	4170	5950	5765.40	0.89	-3472	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	657	11.74	0.93	12	0.15	495.00	6228.00	9780	20230531	-40.59	5650	20231031	2.83	7640	-23.95	20240125	5710	1.75	20240415	9780	-40.59	20230531	5650	2.83	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
95	20240415	110917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-200	5	-3.36	84495580	14663	88.69	5830	5830	5710	7730	4170	5950	5762.50	0.89	-2842	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	650	11.62	0.92	12	0.13	495.00	6228.00	9780	20230531	-41.21	5650	20231031	1.77	7640	-24.74	20240125	5710	0.70	20240415	9780	-41.21	20230531	5650	1.77	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
96	20240415	100911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-200	5	-3.36	78004580	13534	81.86	5830	5830	5710	7730	4170	5950	5763.60	0.89	-2734	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	650	11.62	0.92	12	0.12	495.00	6228.00	9780	20230531	-41.21	5650	20231031	1.77	7640	-24.74	20240125	5710	0.70	20240415	9780	-41.21	20230531	5650	1.77	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
97	20240415	090920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-200	5	-3.36	31704380	5492	33.22	5830	5830	5710	7730	4170	5950	5772.83	0.89	-2015	6070	6010	5890	5830	5710	6040	5860	57	1780	500	4160	10	1	11312236	650	11.62	0.92	12	0.05	495.00	6228.00	9780	20230531	-41.21	5650	20231031	1.77	7640	-24.74	20240125	5710	0.70	20240415	9780	-41.21	20230531	5650	1.77	20231031	1.46	N	238490	500	56 억	100162	N	N	N	N
98	20240412	160911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	80	2	1.36	92477790	15798	61.74	5790	5950	5770	7630	4110	5870	5853.76	0.88	95	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	673	12.02	0.96	12	0.14	495.00	6228.00	9780	20230531	-39.16	5650	20231031	5.31	7640	-22.12	20240125	5720	4.02	20240411	9780	-39.16	20230531	5650	5.31	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
99	20240412	150914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-40	5	-0.68	81277330	13902	54.33	5790	5930	5770	7630	4110	5870	5846.45	0.88	97	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	660	11.78	0.94	12	0.12	495.00	6228.00	9780	20230531	-40.39	5650	20231031	3.19	7640	-23.69	20240125	5720	1.92	20240411	9780	-40.39	20230531	5650	3.19	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
100	20240412	140910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-20	5	-0.34	66807680	11427	44.66	5790	5930	5770	7630	4110	5870	5846.48	0.88	-155	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	662	11.82	0.94	12	0.10	495.00	6228.00	9780	20230531	-40.18	5650	20231031	3.54	7640	-23.43	20240125	5720	2.27	20240411	9780	-40.18	20230531	5650	3.54	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
101	20240412	130901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	0	3	0.00	61352210	10495	41.01	5790	5930	5770	7630	4110	5870	5845.85	0.88	-74	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	664	11.86	0.94	12	0.09	495.00	6228.00	9780	20230531	-39.98	5650	20231031	3.89	7640	-23.17	20240125	5720	2.62	20240411	9780	-39.98	20230531	5650	3.89	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
102	20240412	120907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	-30	5	-0.51	52036320	8904	34.80	5790	5930	5770	7630	4110	5870	5844.15	0.88	123	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	661	11.80	0.94	12	0.08	495.00	6228.00	9780	20230531	-40.29	5650	20231031	3.36	7640	-23.56	20240125	5720	2.10	20240411	9780	-40.29	20230531	5650	3.36	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
103	20240412	110905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	20	2	0.34	37312490	6397	25.00	5790	5890	5770	7630	4110	5870	5832.81	0.88	584	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	666	11.90	0.95	12	0.06	495.00	6228.00	9780	20230531	-39.78	5650	20231031	4.25	7640	-22.91	20240125	5720	2.97	20240411	9780	-39.78	20230531	5650	4.25	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
104	20240412	100906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-10	5	-0.17	32725920	5617	21.95	5790	5870	5770	7630	4110	5870	5826.23	0.88	676	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	663	11.84	0.94	12	0.05	495.00	6228.00	9780	20230531	-40.08	5650	20231031	3.72	7640	-23.30	20240125	5720	2.45	20240411	9780	-40.08	20230531	5650	3.72	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
105	20240412	090907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-70	5	-1.19	6081560	1045	4.08	5790	5870	5770	7630	4110	5870	5819.67	0.88	-132	5983	5926	5823	5766	5663	5955	5795	57	1760	500	4100	10	1	11312236	656	11.72	0.93	12	0.01	495.00	6228.00	9780	20230531	-40.70	5650	20231031	2.65	7640	-24.08	20240125	5720	1.40	20240411	9780	-40.70	20230531	5650	2.65	20231031	1.46	N	238490	500	56 억	99025	N	N	N	N
106	20240411	160902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-30	5	-0.51	148233090	25589	148.85	5800	5880	5720	7670	4130	5900	5792.84	0.89	-2061	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	664	11.86	0.94	12	0.23	495.00	6228.00	9780	20230531	-39.98	5650	20231031	3.89	7640	-23.17	20240125	5720	2.62	20240411	9780	-39.98	20230531	5650	3.89	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
107	20240411	150908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-50	5	-0.85	145607060	25141	146.25	5800	5880	5720	7670	4130	5900	5791.62	0.89	-1863	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.22	495.00	6228.00	9780	20230531	-40.18	5650	20231031	3.54	7640	-23.43	20240125	5720	2.27	20240411	9780	-40.18	20230531	5650	3.54	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
108	20240411	140904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	-90	5	-1.53	137370050	23722	137.99	5800	5880	5720	7670	4130	5900	5790.83	0.89	-1912	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	657	11.74	0.93	12	0.21	495.00	6228.00	9780	20230531	-40.59	5650	20231031	2.83	7640	-23.95	20240125	5720	1.57	20240411	9780	-40.59	20230531	5650	2.83	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
109	20240411	130853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-30	5	-0.51	103503920	17898	104.11	5800	5880	5720	7670	4130	5900	5782.99	0.89	-2715	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	664	11.86	0.94	12	0.16	495.00	6228.00	9780	20230531	-39.98	5650	20231031	3.89	7640	-23.17	20240125	5720	2.62	20240411	9780	-39.98	20230531	5650	3.89	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
110	20240411	120906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-50	5	-0.85	88458740	15326	89.15	5800	5880	5720	7670	4130	5900	5771.81	0.89	-2695	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	662	11.82	0.94	12	0.14	495.00	6228.00	9780	20230531	-40.18	5650	20231031	3.54	7640	-23.43	20240125	5720	2.27	20240411	9780	-40.18	20230531	5650	3.54	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
111	20240411	110858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5840	-60	5	-1.02	87102330	15094	87.80	5800	5880	5720	7670	4130	5900	5770.66	0.89	-2682	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	661	11.80	0.94	12	0.13	495.00	6228.00	9780	20230531	-40.29	5650	20231031	3.36	7640	-23.56	20240125	5720	2.10	20240411	9780	-40.29	20230531	5650	3.36	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
112	20240411	100905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-80	5	-1.36	78856090	13683	79.59	5800	5880	5720	7670	4130	5900	5763.07	0.89	-2089	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	658	11.76	0.93	12	0.12	495.00	6228.00	9780	20230531	-40.49	5650	20231031	3.01	7640	-23.82	20240125	5720	1.75	20240411	9780	-40.49	20230531	5650	3.01	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
113	20240411	090903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-80	5	-1.36	23485570	4048	23.55	5800	5880	5780	7670	4130	5900	5801.77	0.89	-2401	6046	5972	5906	5832	5766	5970	5830	57	1770	500	4130	10	1	11312236	658	11.76	0.93	12	0.04	495.00	6228.00	9780	20230531	-40.49	5650	20231031	3.01	7640	-23.82	20240125	5780	0.69	20240411	9780	-40.49	20230531	5650	3.01	20231031	1.49	N	238490	500	56 억	100485	N	N	N	N
114	20240409	160848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	0	3	0.00	101275740	17191	58.02	5900	5980	5840	7670	4130	5900	5891.20	0.88	317	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	667	11.92	0.95	12	0.15	495.00	6228.00	9780	20230531	-39.67	5650	20231031	4.42	7640	-22.77	20240125	5830	1.20	20240405	9780	-39.67	20230531	5650	4.42	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
115	20240409	150853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-40	5	-0.68	96702650	16411	55.39	5900	5980	5840	7670	4130	5900	5892.55	0.88	461	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	663	11.84	0.94	12	0.15	495.00	6228.00	9780	20230531	-40.08	5650	20231031	3.72	7640	-23.30	20240125	5830	0.51	20240405	9780	-40.08	20230531	5650	3.72	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
116	20240409	140858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-20	5	-0.34	83427750	14146	47.75	5900	5980	5840	7670	4130	5900	5897.62	0.88	907	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	665	11.88	0.94	12	0.13	495.00	6228.00	9780	20230531	-39.88	5650	20231031	4.07	7640	-23.04	20240125	5830	0.86	20240405	9780	-39.88	20230531	5650	4.07	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
117	20240409	130851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-30	5	-0.51	81813370	13871	46.82	5900	5980	5840	7670	4130	5900	5898.16	0.88	736	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	664	11.86	0.94	12	0.12	495.00	6228.00	9780	20230531	-39.98	5650	20231031	3.89	7640	-23.17	20240125	5830	0.69	20240405	9780	-39.98	20230531	5650	3.89	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
118	20240409	120855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	-10	5	-0.17	74734870	12666	42.75	5900	5980	5840	7670	4130	5900	5900.43	0.88	392	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	666	11.90	0.95	12	0.11	495.00	6228.00	9780	20230531	-39.78	5650	20231031	4.25	7640	-22.91	20240125	5830	1.03	20240405	9780	-39.78	20230531	5650	4.25	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
119	20240409	110852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	0	3	0.00	69489660	11775	39.74	5900	5980	5840	7670	4130	5900	5901.46	0.88	425	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	667	11.92	0.95	12	0.10	495.00	6228.00	9780	20230531	-39.67	5650	20231031	4.42	7640	-22.77	20240125	5830	1.20	20240405	9780	-39.67	20230531	5650	4.42	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
120	20240409	100846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	10	2	0.17	52073990	8830	29.80	5900	5940	5840	7670	4130	5900	5897.39	0.88	692	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	669	11.94	0.95	12	0.08	495.00	6228.00	9780	20230531	-39.57	5650	20231031	4.60	7640	-22.64	20240125	5830	1.37	20240405	9780	-39.57	20230531	5650	4.60	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
121	20240409	090903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-40	5	-0.68	8566320	1459	4.92	5900	5900	5850	7670	4130	5900	5871.36	0.88	-353	6193	6046	5973	5826	5753	6010	5790	57	1770	500	4130	10	1	11312236	663	11.84	0.94	12	0.01	495.00	6228.00	9780	20230531	-40.08	5650	20231031	3.72	7640	-23.30	20240125	5830	0.51	20240405	9780	-40.08	20230531	5650	3.72	20231031	1.49	N	238490	500	56 억	99987	N	N	N	N
122	20240408	160846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-190	5	-3.12	173571660	29026	66.57	6120	6120	5900	7910	4270	6090	5980.22	0.93	-5503	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	667	11.92	0.95	12	0.26	495.00	6228.00	9780	20230531	-39.67	5650	20231031	4.42	7640	-22.77	20240125	5830	1.20	20240405	9780	-39.67	20230531	5650	4.42	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
123	20240408	150853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-130	5	-2.13	137597280	22935	52.60	6120	6120	5930	7910	4270	6090	5999.21	0.93	-4882	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	674	12.04	0.96	12	0.20	495.00	6228.00	9780	20230531	-39.06	5650	20231031	5.49	7640	-21.99	20240125	5830	2.23	20240405	9780	-39.06	20230531	5650	5.49	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
124	20240408	140852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	-90	5	-1.48	103142260	17159	39.35	6120	6120	5930	7910	4270	6090	6010.69	0.93	-3956	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	679	12.12	0.96	12	0.15	495.00	6228.00	9780	20230531	-38.65	5650	20231031	6.19	7640	-21.47	20240125	5830	2.92	20240405	9780	-38.65	20230531	5650	6.19	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
125	20240408	130847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-120	5	-1.97	92040510	15305	35.10	6120	6120	5930	7910	4270	6090	6013.45	0.93	-3027	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	675	12.06	0.96	12	0.14	495.00	6228.00	9780	20230531	-38.96	5650	20231031	5.66	7640	-21.86	20240125	5830	2.40	20240405	9780	-38.96	20230531	5650	5.66	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
126	20240408	120853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	-70	5	-1.15	67656230	11237	25.77	6120	6120	5930	7910	4270	6090	6020.47	0.93	-2104	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	681	12.16	0.97	12	0.10	495.00	6228.00	9780	20230531	-38.45	5650	20231031	6.55	7640	-21.20	20240125	5830	3.26	20240405	9780	-38.45	20230531	5650	6.55	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
127	20240408	110855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	-80	5	-1.31	59153810	9827	22.54	6120	6120	5930	7910	4270	6090	6019.09	0.93	-907	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	680	12.14	0.96	12	0.09	495.00	6228.00	9780	20230531	-38.55	5650	20231031	6.37	7640	-21.34	20240125	5830	3.09	20240405	9780	-38.55	20230531	5650	6.37	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
128	20240408	100844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	-70	5	-1.15	48503580	8061	18.49	6120	6120	5930	7910	4270	6090	6016.52	0.93	-907	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	681	12.16	0.97	12	0.07	495.00	6228.00	9780	20230531	-38.45	5650	20231031	6.55	7640	-21.20	20240125	5830	3.26	20240405	9780	-38.45	20230531	5650	6.55	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
129	20240408	090853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	-70	5	-1.15	22238530	3682	8.44	6120	6120	5930	7910	4270	6090	6038.96	0.93	-1495	6276	6182	6006	5912	5736	6230	5960	57	1820	500	4260	10	1	11312236	681	12.16	0.97	12	0.03	495.00	6228.00	9780	20230531	-38.45	5650	20231031	6.55	7640	-21.20	20240125	5830	3.26	20240405	9780	-38.45	20230531	5650	6.55	20231031	1.50	N	238490	500	56 억	105168	N	N	N	N
130	20240405	160851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6090	50	2	0.83	260252790	43486	212.44	6040	6100	5830	7850	4230	6040	5984.63	0.98	-5171	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	689	12.30	0.98	12	0.38	495.00	6228.00	9780	20230531	-37.73	5650	20231031	7.79	7640	-20.29	20240125	5830	4.46	20240405	9780	-37.73	20230531	5650	7.79	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
131	20240405	150846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	0	3	0.00	252429680	42200	206.16	6040	6080	5830	7850	4230	6040	5981.75	0.98	-5305	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	683	12.20	0.97	12	0.37	495.00	6228.00	9780	20230531	-38.24	5650	20231031	6.90	7640	-20.94	20240125	5830	3.60	20240405	9780	-38.24	20230531	5650	6.90	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
132	20240405	140845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-60	5	-0.99	217003750	36353	177.59	6040	6040	5830	7850	4230	6040	5969.35	0.98	-6783	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	676	12.08	0.96	12	0.32	495.00	6228.00	9780	20230531	-38.85	5650	20231031	5.84	7640	-21.73	20240125	5830	2.57	20240405	9780	-38.85	20230531	5650	5.84	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
133	20240405	130843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-90	5	-1.49	172818130	29000	141.67	6040	6040	5830	7850	4230	6040	5959.25	0.98	-4218	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	673	12.02	0.96	12	0.26	495.00	6228.00	9780	20230531	-39.16	5650	20231031	5.31	7640	-22.12	20240125	5830	2.06	20240405	9780	-39.16	20230531	5650	5.31	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
134	20240405	120844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-90	5	-1.49	164045690	27528	134.48	6040	6040	5830	7850	4230	6040	5959.23	0.98	-3645	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	673	12.02	0.96	12	0.24	495.00	6228.00	9780	20230531	-39.16	5650	20231031	5.31	7640	-22.12	20240125	5830	2.06	20240405	9780	-39.16	20230531	5650	5.31	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
135	20240405	110851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	-130	5	-2.15	147170680	24694	120.64	6040	6040	5830	7850	4230	6040	5959.77	0.98	-2537	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	669	11.94	0.95	12	0.22	495.00	6228.00	9780	20230531	-39.57	5650	20231031	4.60	7640	-22.64	20240125	5830	1.37	20240405	9780	-39.57	20230531	5650	4.60	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
136	20240405	100736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-60	5	-0.99	78717430	13142	64.20	6040	6040	5970	7850	4230	6040	5989.76	0.98	-120	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	676	12.08	0.96	12	0.12	495.00	6228.00	9780	20230531	-38.85	5650	20231031	5.84	7640	-21.73	20240125	5950	0.50	20240403	9780	-38.85	20230531	5650	5.84	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
137	20240405	090834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	-10	5	-0.17	2500010	414	2.02	6040	6040	6010	7850	4230	6040	6038.67	0.98	-10	6113	6076	6013	5976	5913	6095	5995	57	1810	500	4220	10	1	11312236	682	12.18	0.97	12	0.00	495.00	6228.00	9780	20230531	-38.34	5650	20231031	6.73	7640	-21.07	20240125	5950	1.34	20240403	9780	-38.34	20230531	5650	6.73	20231031	1.51	N	238490	500	56 억	110331	N	N	N	N
138	20240404	160833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	70	2	1.17	122766580	20440	70.54	5970	6050	5950	7760	4180	5970	6006.23	0.96	2210	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	683	12.20	0.97	12	0.18	495.00	6228.00	9780	20230531	-38.24	5650	20231031	6.90	7640	-20.94	20240125	5950	1.51	20240404	9780	-38.24	20230531	5650	6.90	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
139	20240404	150831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	40	2	0.67	114148070	19008	65.59	5970	6050	5950	7760	4180	5970	6005.34	0.96	1958	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	680	12.14	0.96	12	0.17	495.00	6228.00	9780	20230531	-38.55	5650	20231031	6.37	7640	-21.34	20240125	5950	1.01	20240404	9780	-38.55	20230531	5650	6.37	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
140	20240404	140836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	80	2	1.34	106541690	17747	61.24	5970	6050	5950	7760	4180	5970	6003.44	0.96	1953	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	684	12.22	0.97	12	0.16	495.00	6228.00	9780	20230531	-38.14	5650	20231031	7.08	7640	-20.81	20240125	5950	1.68	20240404	9780	-38.14	20230531	5650	7.08	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
141	20240404	130825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	40	2	0.67	86192980	14370	49.59	5970	6050	5950	7760	4180	5970	5998.20	0.96	2414	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	680	12.14	0.96	12	0.13	495.00	6228.00	9780	20230531	-38.55	5650	20231031	6.37	7640	-21.34	20240125	5950	1.01	20240404	9780	-38.55	20230531	5650	6.37	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
142	20240404	120832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	50	2	0.84	70539450	11768	40.61	5970	6050	5950	7760	4180	5970	5994.26	0.96	2455	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	681	12.16	0.97	12	0.10	495.00	6228.00	9780	20230531	-38.45	5650	20231031	6.55	7640	-21.20	20240125	5950	1.18	20240404	9780	-38.45	20230531	5650	6.55	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
143	20240404	110833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	10	2	0.17	56702630	9468	32.67	5970	6040	5950	7760	4180	5970	5988.95	0.96	2827	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	676	12.08	0.96	12	0.08	495.00	6228.00	9780	20230531	-38.85	5650	20231031	5.84	7640	-21.73	20240125	5950	0.50	20240404	9780	-38.85	20230531	5650	5.84	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
144	20240404	100832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	50	2	0.84	50954550	8511	29.37	5970	6040	5950	7760	4180	5970	5986.99	0.96	2818	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	681	12.16	0.97	12	0.08	495.00	6228.00	9780	20230531	-38.45	5650	20231031	6.55	7640	-21.20	20240125	5950	1.18	20240404	9780	-38.45	20230531	5650	6.55	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
145	20240404	090833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	30	2	0.50	3070230	514	1.77	5970	6000	5970	7760	4180	5970	5973.48	0.96	335	6090	6030	5990	5930	5890	6010	5910	57	1790	500	4170	10	1	11312236	679	12.12	0.96	12	0.00	495.00	6228.00	9780	20230531	-38.65	5650	20231031	6.19	7640	-21.47	20240125	5950	0.84	20240403	9780	-38.65	20230531	5650	6.19	20231031	1.48	N	238490	500	56 억	108118	N	N	N	N
146	20240403	160830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-40	5	-0.67	160763470	26907	58.63	6040	6050	5950	7810	4210	6010	5974.78	0.98	-3573	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.24	495.00	6228.00	9780	20230531	-38.96	5650	20231031	5.66	7640	-21.86	20240125	5950	0.34	20240403	9780	-38.96	20230531	5650	5.66	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
147	20240403	150830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-40	5	-0.67	156091590	26125	56.93	6040	6050	5950	7810	4210	6010	5974.80	0.98	-3549	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.23	495.00	6228.00	9780	20230531	-38.96	5650	20231031	5.66	7640	-21.86	20240125	5950	0.34	20240403	9780	-38.96	20230531	5650	5.66	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
148	20240403	140821	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-50	5	-0.83	137769850	23052	50.23	6040	6050	5950	7810	4210	6010	5976.48	0.98	-3112	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	674	12.04	0.96	12	0.20	495.00	6228.00	9780	20230531	-39.06	5650	20231031	5.49	7640	-21.99	20240125	5950	0.17	20240403	9780	-39.06	20230531	5650	5.49	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
149	20240403	130823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-30	5	-0.50	117252620	19618	42.75	6040	6050	5950	7810	4210	6010	5976.79	0.98	-3689	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	676	12.08	0.96	12	0.17	495.00	6228.00	9780	20230531	-38.85	5650	20231031	5.84	7640	-21.73	20240125	5950	0.50	20240403	9780	-38.85	20230531	5650	5.84	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
150	20240403	120822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-20	5	-0.33	113174930	18936	41.26	6040	6050	5950	7810	4210	6010	5976.71	0.98	-3688	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.17	495.00	6228.00	9780	20230531	-38.75	5650	20231031	6.02	7640	-21.60	20240125	5950	0.67	20240403	9780	-38.75	20230531	5650	6.02	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
151	20240403	110827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	-40	5	-0.67	74697680	12489	27.21	6040	6050	5950	7810	4210	6010	5981.08	0.98	-3722	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.11	495.00	6228.00	9780	20230531	-38.96	5650	20231031	5.66	7640	-21.86	20240125	5950	0.34	20240403	9780	-38.96	20230531	5650	5.66	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
152	20240403	100825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	-10	5	-0.17	65100940	10883	23.71	6040	6050	5950	7810	4210	6010	5981.89	0.98	-3433	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	679	12.12	0.96	12	0.10	495.00	6228.00	9780	20230531	-38.65	5650	20231031	6.19	7640	-21.47	20240125	5950	0.84	20240403	9780	-38.65	20230531	5650	6.19	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
153	20240403	090826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	0	3	0.00	15349320	2557	5.57	6040	6040	5960	7810	4210	6010	6002.86	0.98	-1537	6263	6136	6073	5946	5883	6105	5915	57	1800	500	4200	10	1	11312236	680	12.14	0.96	12	0.02	495.00	6228.00	9780	20230531	-38.55	5650	20231031	6.37	7640	-21.34	20240125	5960	0.84	20240403	9780	-38.55	20230531	5650	6.37	20231031	1.45	N	238490	500	56 억	111381	N	N	N	N
154	20240402	160814	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	-130	5	-2.12	279627360	45891	88.04	6120	6200	6010	7980	4300	6140	6093.29	0.98	279	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	680	12.14	0.96	12	0.41	495.00	6228.00	9780	20230531	-38.55	5650	20231031	6.37	7640	-21.34	20240125	6010	0.00	20240402	9780	-38.55	20230531	5650	6.37	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
155	20240402	150821	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-100	5	-1.63	251933520	41286	79.21	6120	6200	6020	7980	4300	6140	6102.15	0.98	839	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	683	12.20	0.97	12	0.36	495.00	6228.00	9780	20230531	-38.24	5650	20231031	6.90	7640	-20.94	20240125	6020	0.33	20240402	9780	-38.24	20230531	5650	6.90	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
156	20240402	140824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-100	5	-1.63	214338320	35060	67.26	6120	6200	6040	7980	4300	6140	6113.47	0.98	1860	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	683	12.20	0.97	12	0.31	495.00	6228.00	9780	20230531	-38.24	5650	20231031	6.90	7640	-20.94	20240125	6020	0.33	20240319	9780	-38.24	20230531	5650	6.90	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
157	20240402	130812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6070	-70	5	-1.14	179601300	29329	56.27	6120	6200	6060	7980	4300	6140	6123.68	0.98	4958	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	687	12.26	0.97	12	0.26	495.00	6228.00	9780	20230531	-37.93	5650	20231031	7.43	7640	-20.55	20240125	6020	0.83	20240319	9780	-37.93	20230531	5650	7.43	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
158	20240402	120809	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6100	-40	5	-0.65	137901420	22474	43.12	6120	6200	6100	7980	4300	6140	6136.04	0.98	8269	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	690	12.32	0.98	12	0.20	495.00	6228.00	9780	20230531	-37.63	5650	20231031	7.96	7640	-20.16	20240125	6020	1.33	20240319	9780	-37.63	20230531	5650	7.96	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
159	20240402	110812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6100	-40	5	-0.65	125852500	20500	39.33	6120	6200	6100	7980	4300	6140	6139.15	0.98	8238	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	690	12.32	0.98	12	0.18	495.00	6228.00	9780	20230531	-37.63	5650	20231031	7.96	7640	-20.16	20240125	6020	1.33	20240319	9780	-37.63	20230531	5650	7.96	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
160	20240402	100814	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6140	0	3	0.00	94533690	15382	29.51	6120	6200	6100	7980	4300	6140	6145.73	0.98	9170	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	695	12.40	0.99	12	0.14	495.00	6228.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6020	1.99	20240319	9780	-37.22	20230531	5650	8.67	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
161	20240402	090813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	-20	5	-0.33	6958160	1137	2.18	6120	6130	6100	7980	4300	6140	6119.75	0.98	279	6220	6180	6130	6090	6040	6155	6065	57	1840	500	4290	10	1	11312236	692	12.36	0.98	12	0.01	495.00	6228.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.45	N	238490	500	56 억	110720	N	N	N	N
162	20240401	160812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6140	-40	5	-0.65	310974720	50888	284.45	6170	6170	6080	8030	4330	6180	6110.81	0.80	18682	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	695	12.40	0.99	12	0.45	495.00	6228.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6020	1.99	20240319	9780	-37.22	20230531	5650	8.67	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N
163	20240401	150813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	-60	5	-0.97	298645300	48872	273.18	6170	6170	6080	8030	4330	6180	6110.62	0.80	17807	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	692	12.36	0.98	12	0.43	495.00	6228.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N
164	20240401	140808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	-60	5	-0.97	266111370	43552	243.44	6170	6170	6080	8030	4330	6180	6110.04	0.80	16735	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	692	12.36	0.98	12	0.38	495.00	6228.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N
165	20240401	130806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6100	-80	5	-1.29	246578660	40347	225.53	6170	6170	6080	8030	4330	6180	6111.28	0.80	16623	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	690	12.32	0.98	12	0.36	495.00	6228.00	9780	20230531	-37.63	5650	20231031	7.96	7640	-20.16	20240125	6020	1.33	20240319	9780	-37.63	20230531	5650	7.96	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N
166	20240401	120813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6110	-70	5	-1.13	181059340	29606	165.49	6170	6170	6080	8030	4330	6180	6115.41	0.80	12424	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	691	12.34	0.98	12	0.26	495.00	6228.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6020	1.50	20240319	9780	-37.53	20230531	5650	8.14	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N
167	20240401	110811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	-60	5	-0.97	148543100	24289	135.77	6170	6170	6080	8030	4330	6180	6115.39	0.80	9861	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	692	12.36	0.98	12	0.21	495.00	6228.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N
168	20240401	100808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6110	-70	5	-1.13	86561840	14160	79.15	6170	6170	6080	8030	4330	6180	6112.65	0.80	7591	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	691	12.34	0.98	12	0.13	495.00	6228.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6020	1.50	20240319	9780	-37.53	20230531	5650	8.14	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N
169	20240401	090807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6170	-10	5	-0.16	4482650	727	4.06	6170	6170	6130	8030	4330	6180	6163.72	0.80	23	6266	6222	6186	6142	6106	6205	6125	57	1850	500	4320	10	1	11312236	698	12.46	0.99	12	0.01	495.00	6228.00	9780	20230531	-36.91	5650	20231031	9.20	7640	-19.24	20240125	6020	2.49	20240319	9780	-36.91	20230531	5650	9.20	20231031	1.45	N	238490	500	56 억	90574	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History