KissMeData/429270/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 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	161326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10360	390	2	3.91	700827920	67383	198.26	9970	10680	9920	12960	6980	9970	10400.66	1.36	3890	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	467	-7.44	1.61	12	1.50	-1392.00	6432.00	27500	20230822	-62.33	8110	20240416	27.74	14400	-28.06	20240126	8110	27.74	20240416	27500	-62.33	20230822	8110	27.74	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
3	20240430	151338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10410	440	2	4.41	654184450	62897	185.06	9970	10680	9920	12960	6980	9970	10400.88	1.36	2728	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	469	-7.48	1.62	12	1.40	-1392.00	6432.00	27500	20230822	-62.15	8110	20240416	28.36	14400	-27.71	20240126	8110	28.36	20240416	27500	-62.15	20230822	8110	28.36	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
4	20240430	141345	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10500	530	2	5.32	524377250	50488	148.55	9970	10680	9920	12960	6980	9970	10386.18	1.36	2146	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	473	-7.54	1.63	12	1.12	-1392.00	6432.00	27500	20230822	-61.82	8110	20240416	29.47	14400	-27.08	20240126	8110	29.47	20240416	27500	-61.82	20230822	8110	29.47	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
5	20240430	131340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10440	470	2	4.71	393810330	38080	112.04	9970	10620	9920	12960	6980	9970	10341.66	1.36	260	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	470	-7.50	1.62	12	0.85	-1392.00	6432.00	27500	20230822	-62.04	8110	20240416	28.73	14400	-27.50	20240126	8110	28.73	20240416	27500	-62.04	20230822	8110	28.73	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
6	20240430	121336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10300	330	2	3.31	238241760	23141	68.09	9970	10620	9920	12960	6980	9970	10295.22	1.36	-3093	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	464	-7.40	1.60	12	0.51	-1392.00	6432.00	27500	20230822	-62.55	8110	20240416	27.00	14400	-28.47	20240126	8110	27.00	20240416	27500	-62.55	20230822	8110	27.00	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
7	20240430	111330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10260	290	2	2.91	210553800	20444	60.15	9970	10620	9920	12960	6980	9970	10299.05	1.36	-2355	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	462	-7.37	1.60	12	0.45	-1392.00	6432.00	27500	20230822	-62.69	8110	20240416	26.51	14400	-28.75	20240126	8110	26.51	20240416	27500	-62.69	20230822	8110	26.51	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
8	20240430	101332	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10270	300	2	3.01	165957980	16090	47.34	9970	10620	9920	12960	6980	9970	10314.36	1.36	-731	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	463	-7.38	1.60	12	0.36	-1392.00	6432.00	27500	20230822	-62.65	8110	20240416	26.63	14400	-28.68	20240126	8110	26.63	20240416	27500	-62.65	20230822	8110	26.63	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
9	20240430	091342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10410	440	2	4.41	64761950	6325	18.61	9970	10620	9920	12960	6980	9970	10239.04	1.36	690	10323	10146	9983	9806	9643	10065	9725	23	2990	500	6180	10	1	4506250	469	-7.48	1.62	12	0.14	-1392.00	6432.00	27500	20230822	-62.15	8110	20240416	28.36	14400	-27.71	20240126	8110	28.36	20240416	27500	-62.15	20230822	8110	28.36	20240416	0.85	N	429270	500	22 억	61353	N	N	N	N
10	20240429	161321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9970	-30	5	-0.30	336650930	33748	11.41	10040	10160	9820	13000	7000	10000	9975.44	1.40	-2877	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	449	-7.16	1.55	12	0.75	-1392.00	6432.00	27500	20230822	-63.75	8110	20240416	22.93	14400	-30.76	20240126	8110	22.93	20240416	27500	-63.75	20230822	8110	22.93	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
11	20240429	151332	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10000	0	3	0.00	324062790	32486	10.98	10040	10160	9820	13000	7000	10000	9975.46	1.40	-3290	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	451	-7.18	1.55	12	0.72	-1392.00	6432.00	27500	20230822	-63.64	8110	20240416	23.30	14400	-30.56	20240126	8110	23.30	20240416	27500	-63.64	20230822	8110	23.30	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
12	20240429	141241	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10060	60	2	0.60	283941300	28496	9.63	10040	10160	9820	13000	7000	10000	9964.25	1.40	-2824	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	453	-7.23	1.56	12	0.63	-1392.00	6432.00	27500	20230822	-63.42	8110	20240416	24.04	14400	-30.14	20240126	8110	24.04	20240416	27500	-63.42	20230822	8110	24.04	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
13	20240429	131330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10050	50	2	0.50	257229110	25842	8.74	10040	10160	9820	13000	7000	10000	9953.92	1.40	-2165	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	453	-7.22	1.56	12	0.57	-1392.00	6432.00	27500	20230822	-63.45	8110	20240416	23.92	14400	-30.21	20240126	8110	23.92	20240416	27500	-63.45	20230822	8110	23.92	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
14	20240429	121330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10010	10	2	0.10	232804500	23407	7.91	10040	10160	9820	13000	7000	10000	9945.93	1.40	-1883	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	451	-7.19	1.56	12	0.52	-1392.00	6432.00	27500	20230822	-63.60	8110	20240416	23.43	14400	-30.49	20240126	8110	23.43	20240416	27500	-63.60	20230822	8110	23.43	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
15	20240429	111256	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9840	-160	5	-1.60	178728500	17958	6.07	10040	10160	9820	13000	7000	10000	9952.58	1.40	-1704	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	443	-7.07	1.53	12	0.40	-1392.00	6432.00	27500	20230822	-64.22	8110	20240416	21.33	14400	-31.67	20240126	8110	21.33	20240416	27500	-64.22	20230822	8110	21.33	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
16	20240429	101329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9900	-100	5	-1.00	121064320	12115	4.10	10040	10160	9880	13000	7000	10000	9992.93	1.40	-2688	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	446	-7.11	1.54	12	0.27	-1392.00	6432.00	27500	20230822	-64.00	8110	20240416	22.07	14400	-31.25	20240126	8110	22.07	20240416	27500	-64.00	20230822	8110	22.07	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
17	20240429	091330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10150	150	2	1.50	42608430	4217	1.43	10040	10160	10010	13000	7000	10000	10103.97	1.40	-2551	11566	10782	10146	9362	8726	11175	9755	23	3000	500	6200	10	1	4506250	457	-7.29	1.58	12	0.09	-1392.00	6432.00	27500	20230822	-63.09	8110	20240416	25.15	14400	-29.51	20240126	8110	25.15	20240416	27500	-63.09	20230822	8110	25.15	20240416	0.68	N	429270	500	22 억	63102	N	N	N	N
18	20240426	161324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10000	440	2	4.60	3077634170	295585	1180.92	9570	10930	9510	12420	6700	9560	10412.05	0.82	27678	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	451	-7.18	1.55	12	6.56	-1392.00	6432.00	27500	20230822	-63.64	8110	20240416	23.30	14400	-30.56	20240126	8110	23.30	20240416	27500	-63.64	20230822	8110	23.30	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
19	20240426	151326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10110	550	2	5.75	2967940270	284622	1137.12	9570	10930	9510	12420	6700	9560	10427.66	0.82	27915	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	456	-7.26	1.57	12	6.32	-1392.00	6432.00	27500	20230822	-63.24	8110	20240416	24.66	14400	-29.79	20240126	8110	24.66	20240416	27500	-63.24	20230822	8110	24.66	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
20	20240426	141324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10320	760	2	7.95	2787319670	266895	1066.30	9570	10930	9510	12420	6700	9560	10443.51	0.82	23771	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	465	-7.41	1.60	12	5.92	-1392.00	6432.00	27500	20230822	-62.47	8110	20240416	27.25	14400	-28.33	20240126	8110	27.25	20240416	27500	-62.47	20230822	8110	27.25	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
21	20240426	131324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10360	800	2	8.37	2402529720	230150	919.50	9570	10930	9510	12420	6700	9560	10438.97	0.82	14910	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	467	-7.44	1.61	12	5.11	-1392.00	6432.00	27500	20230822	-62.33	8110	20240416	27.74	14400	-28.06	20240126	8110	27.74	20240416	27500	-62.33	20230822	8110	27.74	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
22	20240426	121322	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10550	990	2	10.36	2089347650	199897	798.63	9570	10930	9510	12420	6700	9560	10452.12	0.82	8683	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	475	-7.58	1.64	12	4.44	-1392.00	6432.00	27500	20230822	-61.64	8110	20240416	30.09	14400	-26.74	20240126	8110	30.09	20240416	27500	-61.64	20230822	8110	30.09	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
23	20240426	111317	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10160	600	2	6.28	750050860	73751	294.65	9570	10500	9510	12420	6700	9560	10170.04	0.82	11868	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	458	-7.30	1.58	12	1.64	-1392.00	6432.00	27500	20230822	-63.05	8110	20240416	25.28	14400	-29.44	20240126	8110	25.28	20240416	27500	-63.05	20230822	8110	25.28	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
24	20240426	101321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10030	470	2	4.92	369524110	36662	146.47	9570	10290	9510	12420	6700	9560	10079.21	0.82	11829	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	452	-7.21	1.56	12	0.81	-1392.00	6432.00	27500	20230822	-63.53	8110	20240416	23.67	14400	-30.35	20240126	8110	23.67	20240416	27500	-63.53	20230822	8110	23.67	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
25	20240426	091326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9900	340	2	3.56	33795200	3447	13.77	9570	9980	9510	12420	6700	9560	9804.24	0.82	-127	10066	9812	9646	9392	9226	9730	9310	23	2860	500	5920	10	1	4506250	446	-7.11	1.54	12	0.08	-1392.00	6432.00	27500	20230822	-64.00	8110	20240416	22.07	14400	-31.25	20240126	8110	22.07	20240416	27500	-64.00	20230822	8110	22.07	20240416	0.70	N	429270	500	22 억	36927	N	N	N	N
26	20240425	161315	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9560	-330	5	-3.34	241434930	25030	49.49	9890	9900	9480	12850	6930	9890	9646.08	0.96	-7540	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	431	-6.87	1.49	12	0.56	-1392.00	6432.00	27500	20230822	-65.24	8110	20240416	17.88	14400	-33.61	20240126	8110	17.88	20240416	27500	-65.24	20230822	8110	17.88	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
27	20240425	151322	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9530	-360	5	-3.64	222556300	23047	45.57	9890	9900	9480	12850	6930	9890	9656.63	0.96	-7862	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	429	-6.85	1.48	12	0.51	-1392.00	6432.00	27500	20230822	-65.35	8110	20240416	17.51	14400	-33.82	20240126	8110	17.51	20240416	27500	-65.35	20230822	8110	17.51	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
28	20240425	141318	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9580	-310	5	-3.13	146631010	15067	29.79	9890	9900	9580	12850	6930	9890	9731.93	0.96	-3250	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	432	-6.88	1.49	12	0.33	-1392.00	6432.00	27500	20230822	-65.16	8110	20240416	18.13	14400	-33.47	20240126	8110	18.13	20240416	27500	-65.16	20230822	8110	18.13	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
29	20240425	131318	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9660	-230	5	-2.33	140076250	14384	28.44	9890	9900	9600	12850	6930	9890	9738.34	0.96	-2938	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	435	-6.94	1.50	12	0.32	-1392.00	6432.00	27500	20230822	-64.87	8110	20240416	19.11	14400	-32.92	20240126	8110	19.11	20240416	27500	-64.87	20230822	8110	19.11	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
30	20240425	121314	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9740	-150	5	-1.52	106568480	10901	21.55	9890	9900	9650	12850	6930	9890	9776.03	0.96	-2260	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	439	-7.00	1.51	12	0.24	-1392.00	6432.00	27500	20230822	-64.58	8110	20240416	20.10	14400	-32.36	20240126	8110	20.10	20240416	27500	-64.58	20230822	8110	20.10	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
31	20240425	111316	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9750	-140	5	-1.42	94667300	9673	19.13	9890	9900	9650	12850	6930	9890	9786.76	0.96	-2147	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	439	-7.00	1.52	12	0.21	-1392.00	6432.00	27500	20230822	-64.55	8110	20240416	20.22	14400	-32.29	20240126	8110	20.22	20240416	27500	-64.55	20230822	8110	20.22	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
32	20240425	101316	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9750	-140	5	-1.42	74632440	7609	15.04	9890	9900	9680	12850	6930	9890	9808.44	0.96	-1568	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	439	-7.00	1.52	12	0.17	-1392.00	6432.00	27500	20230822	-64.55	8110	20240416	20.22	14400	-32.29	20240126	8110	20.22	20240416	27500	-64.55	20230822	8110	20.22	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
33	20240425	091320	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9850	-40	5	-0.40	32702870	3321	6.57	9890	9900	9790	12850	6930	9890	9847.30	0.96	-753	10236	10062	9776	9602	9316	10150	9690	23	2960	500	6130	10	1	4506250	444	-7.08	1.53	12	0.07	-1392.00	6432.00	27500	20230822	-64.18	8110	20240416	21.45	14400	-31.60	20240126	8110	21.45	20240416	27500	-64.18	20230822	8110	21.45	20240416	0.72	N	429270	500	22 억	43076	N	N	N	N
34	20240424	161256	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9890	380	2	4.00	492619020	50459	18.64	9510	9950	9490	12360	6660	9510	9762.75	1.02	-7372	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	446	-7.10	1.54	12	1.12	-1392.00	6432.00	27500	20230822	-64.04	8110	20240416	21.95	14400	-31.32	20240126	8110	21.95	20240416	27500	-64.04	20230822	8110	21.95	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
35	20240424	151313	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9940	430	2	4.52	457856630	46946	17.34	9510	9950	9490	12360	6660	9510	9752.84	1.02	-5884	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	448	-7.14	1.55	12	1.04	-1392.00	6432.00	27500	20230822	-63.85	8110	20240416	22.56	14400	-30.97	20240126	8110	22.56	20240416	27500	-63.85	20230822	8110	22.56	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
36	20240424	141314	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9780	270	2	2.84	357633920	36796	13.59	9510	9860	9490	12360	6660	9510	9719.37	1.02	-2253	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	441	-7.03	1.52	12	0.82	-1392.00	6432.00	27500	20230822	-64.44	8110	20240416	20.59	14400	-32.08	20240126	8110	20.59	20240416	27500	-64.44	20230822	8110	20.59	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
37	20240424	131317	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9770	260	2	2.73	313285270	32262	11.92	9510	9860	9490	12360	6660	9510	9710.66	1.02	-2007	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	440	-7.02	1.52	12	0.72	-1392.00	6432.00	27500	20230822	-64.47	8110	20240416	20.47	14400	-32.15	20240126	8110	20.47	20240416	27500	-64.47	20230822	8110	20.47	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
38	20240424	121311	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9750	240	2	2.52	269832890	27830	10.28	9510	9860	9490	12360	6660	9510	9695.76	1.02	-1779	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	439	-7.00	1.52	12	0.62	-1392.00	6432.00	27500	20230822	-64.55	8110	20240416	20.22	14400	-32.29	20240126	8110	20.22	20240416	27500	-64.55	20230822	8110	20.22	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
39	20240424	111310	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9800	290	2	3.05	199296530	20614	7.61	9510	9840	9490	12360	6660	9510	9668.02	1.02	-1963	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	442	-7.04	1.52	12	0.46	-1392.00	6432.00	27500	20230822	-64.36	8110	20240416	20.84	14400	-31.94	20240126	8110	20.84	20240416	27500	-64.36	20230822	8110	20.84	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
40	20240424	101307	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9780	270	2	2.84	104554880	10816	3.99	9510	9840	9490	12360	6660	9510	9666.69	1.02	-1940	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	441	-7.03	1.52	12	0.24	-1392.00	6432.00	27500	20230822	-64.44	8110	20240416	20.59	14400	-32.08	20240126	8110	20.59	20240416	27500	-64.44	20230822	8110	20.59	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
41	20240424	091312	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9530	20	2	0.21	33243010	3487	1.29	9510	9610	9490	12360	6660	9510	9533.41	1.02	-624	11056	10282	9696	8922	8336	10670	9310	23	2850	500	5890	10	1	4506250	429	-6.85	1.48	12	0.08	-1392.00	6432.00	27500	20230822	-65.35	8110	20240416	17.51	14400	-33.82	20240126	8110	17.51	20240416	27500	-65.35	20230822	8110	17.51	20240416	0.76	N	429270	500	22 억	45884	N	N	N	N
42	20240423	161234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9510	200	2	2.15	2676722240	270650	81.01	9310	10470	9110	12100	6520	9310	9890.15	1.24	-9513	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	429	-6.83	1.48	12	6.01	-1392.00	6432.00	27500	20230822	-65.42	8110	20240416	17.26	14400	-33.96	20240126	8110	17.26	20240416	27500	-65.42	20230822	8110	17.26	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
43	20240423	151307	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9350	40	2	0.43	2625912200	265289	79.41	9310	10470	9110	12100	6520	9310	9898.31	1.24	-7986	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	421	-6.72	1.45	12	5.89	-1392.00	6432.00	27500	20230822	-66.00	8110	20240416	15.29	14400	-35.07	20240126	8110	15.29	20240416	27500	-66.00	20230822	8110	15.29	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
44	20240423	141304	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9600	290	2	3.11	2488874900	250617	75.02	9310	10470	9110	12100	6520	9310	9930.99	1.24	-9312	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	433	-6.90	1.49	12	5.56	-1392.00	6432.00	27500	20230822	-65.09	8110	20240416	18.37	14400	-33.33	20240126	8110	18.37	20240416	27500	-65.09	20230822	8110	18.37	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
45	20240423	131303	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9500	190	2	2.04	2265856720	227083	67.97	9310	10470	9110	12100	6520	9310	9978.10	1.24	-7446	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	428	-6.82	1.48	12	5.04	-1392.00	6432.00	27500	20230822	-65.45	8110	20240416	17.14	14400	-34.03	20240126	8110	17.14	20240416	27500	-65.45	20230822	8110	17.14	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
46	20240423	121301	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9700	390	2	4.19	2119227140	211800	63.40	9310	10470	9110	12100	6520	9310	10005.79	1.24	-6361	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	437	-6.97	1.51	12	4.70	-1392.00	6432.00	27500	20230822	-64.73	8110	20240416	19.61	14400	-32.64	20240126	8110	19.61	20240416	27500	-64.73	20230822	8110	19.61	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
47	20240423	111304	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9930	620	2	6.66	943306100	95855	28.69	9310	10100	9110	12100	6520	9310	9840.97	1.24	-11803	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	447	-7.13	1.54	12	2.13	-1392.00	6432.00	27500	20230822	-63.89	8110	20240416	22.44	14400	-31.04	20240126	8110	22.44	20240416	27500	-63.89	20230822	8110	22.44	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
48	20240423	101300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9220	-90	5	-0.97	85581290	9258	2.77	9310	9400	9110	12100	6520	9310	9244.04	1.24	-3315	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	415	-6.62	1.43	12	0.21	-1392.00	6432.00	27500	20230822	-66.47	8110	20240416	13.69	14400	-35.97	20240126	8110	13.69	20240416	27500	-66.47	20230822	8110	13.69	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
49	20240423	091303	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9330	20	2	0.21	24203250	2604	0.78	9310	9400	9110	12100	6520	9310	9294.64	1.24	-1179	10850	10080	9440	8670	8030	10465	9055	23	2790	500	5770	10	1	4506250	420	-6.70	1.45	12	0.06	-1392.00	6432.00	27500	20230822	-66.07	8110	20240416	15.04	14400	-35.21	20240126	8110	15.04	20240416	27500	-66.07	20230822	8110	15.04	20240416	0.68	N	429270	500	22 억	55842	N	N	N	N
50	20240422	161257	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9310	240	2	2.65	3221789420	333828	292.13	8980	10210	8800	11790	6350	9070	9651.05	0.95	16617	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	420	-6.69	1.45	12	7.41	-1392.00	6432.00	27500	20230822	-66.15	8110	20240416	14.80	14400	-35.35	20240126	8110	14.80	20240416	27500	-66.15	20230822	8110	14.80	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
51	20240422	151255	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9340	270	2	2.98	3166535350	327880	286.93	8980	10210	8800	11790	6350	9070	9657.60	0.95	17476	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	421	-6.71	1.45	12	7.28	-1392.00	6432.00	27500	20230822	-66.04	8110	20240416	15.17	14400	-35.14	20240126	8110	15.17	20240416	27500	-66.04	20230822	8110	15.17	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
52	20240422	141257	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9480	410	2	4.52	3009739070	311218	272.35	8980	10210	8800	11790	6350	9070	9670.84	0.95	15096	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	427	-6.81	1.47	12	6.91	-1392.00	6432.00	27500	20230822	-65.53	8110	20240416	16.89	14400	-34.17	20240126	8110	16.89	20240416	27500	-65.53	20230822	8110	16.89	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
53	20240422	131253	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9650	580	2	6.39	2021939210	210549	184.25	8980	9930	8800	11790	6350	9070	9603.18	0.95	3856	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	435	-6.93	1.50	12	4.67	-1392.00	6432.00	27500	20230822	-64.91	8110	20240416	18.99	14400	-32.99	20240126	8110	18.99	20240416	27500	-64.91	20230822	8110	18.99	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
54	20240422	121252	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9840	770	2	8.49	1326419780	139401	121.99	8980	9850	8800	11790	6350	9070	9515.14	0.95	1751	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	443	-7.07	1.53	12	3.09	-1392.00	6432.00	27500	20230822	-64.22	8110	20240416	21.33	14400	-31.67	20240126	8110	21.33	20240416	27500	-64.22	20230822	8110	21.33	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
55	20240422	111255	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9380	310	2	3.42	522546160	56625	49.55	8980	9680	8800	11790	6350	9070	9228.19	0.95	770	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	423	-6.74	1.46	12	1.26	-1392.00	6432.00	27500	20230822	-65.89	8110	20240416	15.66	14400	-34.86	20240126	8110	15.66	20240416	27500	-65.89	20230822	8110	15.66	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
56	20240422	101255	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8960	-110	5	-1.21	146321890	16416	14.37	8980	9180	8800	11790	6350	9070	8913.37	0.95	-3348	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	404	-6.44	1.39	12	0.36	-1392.00	6432.00	27500	20230822	-67.42	8110	20240416	10.48	14400	-37.78	20240126	8110	10.48	20240416	27500	-67.42	20230822	8110	10.48	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
57	20240422	091256	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8990	-80	5	-0.88	48967020	5524	4.83	8980	8990	8800	11790	6350	9070	8864.41	0.95	837	9923	9496	8973	8546	8023	9710	8760	23	2720	500	5620	10	1	4506250	405	-6.46	1.40	12	0.12	-1392.00	6432.00	27500	20230822	-67.31	8110	20240416	10.85	14400	-37.57	20240126	8110	10.85	20240416	27500	-67.31	20230822	8110	10.85	20240416	0.69	N	429270	500	22 억	42731	N	N	N	N
58	20240419	161155	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9070	250	2	2.83	1018716280	113442	523.47	8820	9400	8450	11460	6180	8820	8980.02	0.82	5489	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	409	-6.52	1.41	12	2.52	-1392.00	6432.00	27500	20230822	-67.02	8110	20240416	11.84	14400	-37.01	20240126	8110	11.84	20240416	27500	-67.02	20230822	8110	11.84	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
59	20240419	151203	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9110	290	2	3.29	957004040	106653	492.15	8820	9400	8450	11460	6180	8820	8973.06	0.82	5591	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	411	-6.54	1.42	12	2.37	-1392.00	6432.00	27500	20230822	-66.87	8110	20240416	12.33	14400	-36.74	20240126	8110	12.33	20240416	27500	-66.87	20230822	8110	12.33	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
60	20240419	141155	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9090	270	2	3.06	717978210	80658	372.19	8820	9400	8450	11460	6180	8820	8901.51	0.82	7908	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	410	-6.53	1.41	12	1.79	-1392.00	6432.00	27500	20230822	-66.95	8110	20240416	12.08	14400	-36.88	20240126	8110	12.08	20240416	27500	-66.95	20230822	8110	12.08	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
61	20240419	131156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8600	-220	5	-2.49	204111810	23914	110.35	8820	8860	8450	11460	6180	8820	8535.24	0.82	1990	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	388	-6.18	1.34	12	0.53	-1392.00	6432.00	27500	20230822	-68.73	8110	20240416	6.04	14400	-40.28	20240126	8110	6.04	20240416	27500	-68.73	20230822	8110	6.04	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
62	20240419	121150	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8550	-270	5	-3.06	198729460	23286	107.45	8820	8860	8450	11460	6180	8820	8534.29	0.82	1620	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	385	-6.14	1.33	12	0.52	-1392.00	6432.00	27500	20230822	-68.91	8110	20240416	5.43	14400	-40.62	20240126	8110	5.43	20240416	27500	-68.91	20230822	8110	5.43	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
63	20240419	111207	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8500	-320	5	-3.63	160289290	18747	86.51	8820	8860	8460	11460	6180	8820	8550.13	0.82	3048	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	383	-6.11	1.32	12	0.42	-1392.00	6432.00	27500	20230822	-69.09	8110	20240416	4.81	14400	-40.97	20240126	8110	4.81	20240416	27500	-69.09	20230822	8110	4.81	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
64	20240419	101159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8630	-190	5	-2.15	54189530	6345	29.28	8820	8860	8460	11460	6180	8820	8540.51	0.82	3934	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	389	-6.20	1.34	12	0.14	-1392.00	6432.00	27500	20230822	-68.62	8110	20240416	6.41	14400	-40.07	20240126	8110	6.41	20240416	27500	-68.62	20230822	8110	6.41	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
65	20240419	091151	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8500	-320	5	-3.63	40767210	4784	22.08	8820	8860	8460	11460	6180	8820	8521.57	0.82	3870	8980	8900	8750	8670	8520	8940	8710	23	2640	500	5460	10	1	4506250	383	-6.11	1.32	12	0.11	-1392.00	6432.00	27500	20230822	-69.09	8110	20240416	4.81	14400	-40.97	20240126	8110	4.81	20240416	27500	-69.09	20230822	8110	4.81	20240416	0.70	N	429270	500	22 억	37041	N	N	N	N
66	20240418	161152	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8820	210	2	2.44	188663440	21570	86.04	8680	8830	8600	11190	6030	8610	8744.10	0.79	1113	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	397	-6.34	1.37	12	0.48	-1392.00	6432.00	27500	20230822	-67.93	8110	20240416	8.75	14400	-38.75	20240126	8110	8.75	20240416	27500	-67.93	20230822	8110	8.75	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
67	20240418	151150	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8790	180	2	2.09	144131880	16520	65.90	8680	8830	8600	11190	6030	8610	8724.69	0.79	768	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	396	-6.31	1.37	12	0.37	-1392.00	6432.00	27500	20230822	-68.04	8110	20240416	8.38	14400	-38.96	20240126	8110	8.38	20240416	27500	-68.04	20230822	8110	8.38	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
68	20240418	141158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8760	150	2	1.74	130732900	14994	59.81	8680	8830	8600	11190	6030	8610	8719.01	0.79	1042	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	395	-6.29	1.36	12	0.33	-1392.00	6432.00	27500	20230822	-68.15	8110	20240416	8.01	14400	-39.17	20240126	8110	8.01	20240416	27500	-68.15	20230822	8110	8.01	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
69	20240418	131146	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8820	210	2	2.44	109067320	12510	49.90	8680	8830	8600	11190	6030	8610	8718.41	0.79	13	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	397	-6.34	1.37	12	0.28	-1392.00	6432.00	27500	20230822	-67.93	8110	20240416	8.75	14400	-38.75	20240126	8110	8.75	20240416	27500	-67.93	20230822	8110	8.75	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
70	20240418	121149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8760	150	2	1.74	99853540	11463	45.73	8680	8830	8600	11190	6030	8610	8710.94	0.79	236	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	395	-6.29	1.36	12	0.25	-1392.00	6432.00	27500	20230822	-68.15	8110	20240416	8.01	14400	-39.17	20240126	8110	8.01	20240416	27500	-68.15	20230822	8110	8.01	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
71	20240418	111155	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8710	100	2	1.16	51103200	5850	23.34	8680	8830	8600	11190	6030	8610	8735.59	0.79	141	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	392	-6.26	1.35	12	0.13	-1392.00	6432.00	27500	20230822	-68.33	8110	20240416	7.40	14400	-39.51	20240126	8110	7.40	20240416	27500	-68.33	20230822	8110	7.40	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
72	20240418	101150	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8820	210	2	2.44	33001600	3769	15.03	8680	8830	8600	11190	6030	8610	8756.06	0.79	-609	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	397	-6.34	1.37	12	0.08	-1392.00	6432.00	27500	20230822	-67.93	8110	20240416	8.75	14400	-38.75	20240126	8110	8.75	20240416	27500	-67.93	20230822	8110	8.75	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
73	20240418	091147	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8650	40	2	0.46	5907350	684	2.73	8680	8720	8600	11190	6030	8610	8636.48	0.79	-332	8936	8772	8526	8362	8116	8855	8445	23	2580	500	5330	10	1	4506250	390	-6.21	1.34	12	0.02	-1392.00	6432.00	27500	20230822	-68.55	8110	20240416	6.66	14400	-39.93	20240126	8110	6.66	20240416	27500	-68.55	20230822	8110	6.66	20240416	0.69	N	429270	500	22 억	35811	N	N	N	N
74	20240417	161138	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8610	330	2	3.99	213963150	25031	91.29	8280	8690	8280	10760	5800	8280	8545.64	0.74	1903	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	388	-6.19	1.34	12	0.56	-1392.00	6432.00	27500	20230822	-68.69	8110	20240416	6.17	14400	-40.21	20240126	8110	6.17	20240416	27500	-68.69	20230822	8110	6.17	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
75	20240417	151156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8600	320	2	3.86	195806480	22918	83.58	8280	8690	8280	10760	5800	8280	8543.79	0.74	2028	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	388	-6.18	1.34	12	0.51	-1392.00	6432.00	27500	20230822	-68.73	8110	20240416	6.04	14400	-40.28	20240126	8110	6.04	20240416	27500	-68.73	20230822	8110	6.04	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
76	20240417	141153	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8590	310	2	3.74	162710800	19063	69.52	8280	8690	8280	10760	5800	8280	8535.42	0.74	1391	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	387	-6.17	1.34	12	0.42	-1392.00	6432.00	27500	20230822	-68.76	8110	20240416	5.92	14400	-40.35	20240126	8110	5.92	20240416	27500	-68.76	20230822	8110	5.92	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
77	20240417	131154	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8660	380	2	4.59	154783000	18144	66.17	8280	8670	8280	10760	5800	8280	8530.81	0.74	1303	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	390	-6.22	1.35	12	0.40	-1392.00	6432.00	27500	20230822	-68.51	8110	20240416	6.78	14400	-39.86	20240126	8110	6.78	20240416	27500	-68.51	20230822	8110	6.78	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
78	20240417	121154	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8660	380	2	4.59	120936670	14215	51.84	8280	8660	8280	10760	5800	8280	8507.68	0.74	1021	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	390	-6.22	1.35	12	0.32	-1392.00	6432.00	27500	20230822	-68.51	8110	20240416	6.78	14400	-39.86	20240126	8110	6.78	20240416	27500	-68.51	20230822	8110	6.78	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
79	20240417	111159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8560	280	2	3.38	64126310	7579	27.64	8280	8580	8280	10760	5800	8280	8461.05	0.74	178	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	386	-6.15	1.33	12	0.17	-1392.00	6432.00	27500	20230822	-68.87	8110	20240416	5.55	14400	-40.56	20240126	8110	5.55	20240416	27500	-68.87	20230822	8110	5.55	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
80	20240417	101148	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8350	70	2	0.85	26145590	3114	11.36	8280	8500	8280	10760	5800	8280	8396.14	0.74	439	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	376	-6.00	1.30	12	0.07	-1392.00	6432.00	27500	20230822	-69.64	8110	20240416	2.96	14400	-42.01	20240126	8110	2.96	20240416	27500	-69.64	20230822	8110	2.96	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
81	20240417	091143	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8420	140	2	1.69	6515640	782	2.85	8280	8420	8280	10760	5800	8280	8332.02	0.74	138	8580	8430	8270	8120	7960	8350	8040	23	2480	500	5130	10	1	4506250	379	-6.05	1.31	12	0.02	-1392.00	6432.00	27500	20230822	-69.38	8110	20240416	3.82	14400	-41.53	20240126	8110	3.82	20240416	27500	-69.38	20230822	8110	3.82	20240416	0.67	N	429270	500	22 억	33411	N	N	N	N
82	20240416	161150	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8280	-200	5	-2.36	225694250	27419	89.52	8380	8420	8110	11020	5940	8480	8230.44	0.69	2654	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	373	-5.95	1.29	12	0.61	-1392.00	6432.00	27500	20230822	-69.89	8110	20240416	2.10	14400	-42.50	20240126	8110	2.10	20240416	27500	-69.89	20230822	8110	2.10	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
83	20240416	151147	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8280	-200	5	-2.36	223901070	27201	88.81	8380	8420	8110	11020	5940	8480	8230.52	0.69	2637	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	373	-5.95	1.29	12	0.60	-1392.00	6432.00	27500	20230822	-69.89	8110	20240416	2.10	14400	-42.50	20240126	8110	2.10	20240416	27500	-69.89	20230822	8110	2.10	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
84	20240416	141150	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8220	-260	5	-3.07	167676240	20350	66.44	8380	8420	8140	11020	5940	8480	8238.54	0.69	-1771	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	370	-5.91	1.28	12	0.45	-1392.00	6432.00	27500	20230822	-70.11	8140	20240416	0.98	14400	-42.92	20240126	8140	0.98	20240416	27500	-70.11	20230822	8140	0.98	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
85	20240416	131145	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8220	-260	5	-3.07	142724560	17291	56.45	8380	8420	8160	11020	5940	8480	8253.07	0.69	-3297	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	370	-5.91	1.28	12	0.38	-1392.00	6432.00	27500	20230822	-70.11	8160	20240416	0.74	14400	-42.92	20240126	8160	0.74	20240416	27500	-70.11	20230822	8160	0.74	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
86	20240416	121148	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8240	-240	5	-2.83	108076370	13061	42.64	8380	8420	8210	11020	5940	8480	8273.30	0.69	-3087	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	371	-5.92	1.28	12	0.29	-1392.00	6432.00	27500	20230822	-70.04	8210	20240416	0.37	14400	-42.78	20240126	8210	0.37	20240416	27500	-70.04	20230822	8210	0.37	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
87	20240416	111143	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8220	-260	5	-3.07	81584250	9838	32.12	8380	8420	8210	11020	5940	8480	8291.02	0.69	-2793	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	370	-5.91	1.28	12	0.22	-1392.00	6432.00	27500	20230822	-70.11	8210	20240416	0.12	14400	-42.92	20240126	8210	0.12	20240416	27500	-70.11	20230822	8210	0.12	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
88	20240416	101135	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8350	-130	5	-1.53	45407590	5455	17.81	8380	8420	8260	11020	5940	8480	8321.39	0.69	-240	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	376	-6.00	1.30	12	0.12	-1392.00	6432.00	27500	20230822	-69.64	8260	20240416	1.09	14400	-42.01	20240126	8260	1.09	20240416	27500	-69.64	20230822	8260	1.09	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
89	20240416	091136	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8360	-120	5	-1.42	8076350	964	3.15	8380	8390	8350	11020	5940	8480	8367.32	0.69	-345	8813	8646	8513	8346	8213	8580	8280	23	2540	500	5250	10	1	4506250	377	-6.01	1.30	12	0.02	-1392.00	6432.00	27500	20230822	-69.60	8350	20240416	0.12	14400	-41.94	20240126	8350	0.12	20240416	27500	-69.60	20230822	8350	0.12	20240416	0.66	N	429270	500	22 억	31237	N	N	N	N
90	20240415	161133	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8480	-270	5	-3.09	258720430	30534	140.04	8600	8680	8380	11370	6130	8750	8473.19	0.49	8811	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	382	-6.09	1.32	12	0.68	-1392.00	6432.00	27500	20230822	-69.16	8380	20240415	1.19	14400	-41.11	20240126	8380	1.19	20240415	27500	-69.16	20230822	8380	1.19	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
91	20240415	151139	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8450	-300	5	-3.43	253258810	29891	137.09	8600	8680	8380	11370	6130	8750	8472.74	0.49	8435	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	381	-6.07	1.31	12	0.66	-1392.00	6432.00	27500	20230822	-69.27	8380	20240415	0.84	14400	-41.32	20240126	8380	0.84	20240415	27500	-69.27	20230822	8380	0.84	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
92	20240415	141131	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8470	-280	5	-3.20	220468450	25999	119.24	8600	8680	8380	11370	6130	8750	8479.88	0.49	7136	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	382	-6.08	1.32	12	0.58	-1392.00	6432.00	27500	20230822	-69.20	8380	20240415	1.07	14400	-41.18	20240126	8380	1.07	20240415	27500	-69.20	20230822	8380	1.07	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
93	20240415	131118	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8500	-250	5	-2.86	211085830	24891	114.16	8600	8680	8380	11370	6130	8750	8480.41	0.49	6493	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	383	-6.11	1.32	12	0.55	-1392.00	6432.00	27500	20230822	-69.09	8380	20240415	1.43	14400	-40.97	20240126	8380	1.43	20240415	27500	-69.09	20230822	8380	1.43	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
94	20240415	121135	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8460	-290	5	-3.31	152112360	17914	82.16	8600	8680	8380	11370	6130	8750	8491.26	0.49	1626	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	381	-6.08	1.32	12	0.40	-1392.00	6432.00	27500	20230822	-69.24	8380	20240415	0.95	14400	-41.25	20240126	8380	0.95	20240415	27500	-69.24	20230822	8380	0.95	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
95	20240415	111135	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8490	-260	5	-2.97	121978260	14334	65.74	8600	8680	8400	11370	6130	8750	8509.72	0.49	746	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	383	-6.10	1.32	12	0.32	-1392.00	6432.00	27500	20230822	-69.13	8400	20240415	1.07	14400	-41.04	20240126	8400	1.07	20240415	27500	-69.13	20230822	8400	1.07	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
96	20240415	101127	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8500	-250	5	-2.86	83006750	9717	44.57	8600	8680	8450	11370	6130	8750	8542.43	0.49	147	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	383	-6.11	1.32	12	0.22	-1392.00	6432.00	27500	20230822	-69.09	8450	20240415	0.59	14400	-40.97	20240126	8450	0.59	20240415	27500	-69.09	20230822	8450	0.59	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
97	20240415	091136	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8590	-160	5	-1.83	26156930	3045	13.97	8600	8680	8510	11370	6130	8750	8590.12	0.49	-102	9210	8980	8840	8610	8470	8910	8540	23	2620	500	5420	10	1	4506250	387	-6.17	1.34	12	0.07	-1392.00	6432.00	27500	20230822	-68.76	8510	20240415	0.94	14400	-40.35	20240126	8510	0.94	20240415	27500	-68.76	20230822	8510	0.94	20240415	0.67	N	429270	500	22 억	22119	N	N	N	N
98	20240412	161125	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8750	-250	5	-2.78	191689500	21794	180.70	9000	9070	8700	11700	6300	9000	8795.55	0.51	-385	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	394	-6.29	1.36	12	0.48	-1392.00	6432.00	27500	20230822	-68.18	8700	20240412	0.57	14400	-39.24	20240126	8700	0.57	20240412	27500	-68.18	20230822	8700	0.57	20240412	0.62	N	429270	500	22 억	22814	N	N	N	N
99	20240412	151130	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8730	-270	5	-3.00	185515420	21088	174.84	9000	9070	8700	11700	6300	9000	8797.20	0.51	163	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	393	-6.27	1.36	12	0.47	-1392.00	6432.00	27500	20230822	-68.25	8700	20240412	0.34	14400	-39.38	20240126	8700	0.34	20240412	27500	-68.25	20230822	8700	0.34	20240412	0.62	N	429270	500	22 억	22814	N	N	N	N
100	20240412	141126	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8790	-210	5	-2.33	119055220	13463	111.62	9000	9070	8720	11700	6300	9000	8843.14	0.51	-384	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	396	-6.31	1.37	12	0.30	-1392.00	6432.00	27500	20230822	-68.04	8720	20240412	0.80	14400	-38.96	20240126	8720	0.80	20240412	27500	-68.04	20230822	8720	0.80	20240412	0.62	N	429270	500	22 억	22814	N	N	N	N
101	20240412	131115	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8790	-210	5	-2.33	116830310	13211	109.53	9000	9070	8720	11700	6300	9000	8843.41	0.51	-332	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	396	-6.31	1.37	12	0.29	-1392.00	6432.00	27500	20230822	-68.04	8720	20240412	0.80	14400	-38.96	20240126	8720	0.80	20240412	27500	-68.04	20230822	8720	0.80	20240412	0.62	N	429270	500	22 억	22814	N	N	N	N
102	20240412	121120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8880	-120	5	-1.33	49869740	5586	46.31	9000	9070	8850	11700	6300	9000	8927.63	0.51	582	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	400	-6.38	1.38	12	0.12	-1392.00	6432.00	27500	20230822	-67.71	8750	20240411	1.49	14400	-38.33	20240126	8750	1.49	20240411	27500	-67.71	20230822	8750	1.49	20240411	0.62	N	429270	500	22 억	22814	N	N	N	N
103	20240412	111121	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8930	-70	5	-0.78	38715530	4333	35.93	9000	9070	8850	11700	6300	9000	8935.04	0.51	361	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	402	-6.42	1.39	12	0.10	-1392.00	6432.00	27500	20230822	-67.53	8750	20240411	2.06	14400	-37.99	20240126	8750	2.06	20240411	27500	-67.53	20230822	8750	2.06	20240411	0.62	N	429270	500	22 억	22814	N	N	N	N
104	20240412	101122	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8920	-80	5	-0.89	32419590	3628	30.08	9000	9070	8850	11700	6300	9000	8935.94	0.51	88	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	402	-6.41	1.39	12	0.08	-1392.00	6432.00	27500	20230822	-67.56	8750	20240411	1.94	14400	-38.06	20240126	8750	1.94	20240411	27500	-67.56	20230822	8750	1.94	20240411	0.62	N	429270	500	22 억	22814	N	N	N	N
105	20240412	091123	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9010	10	2	0.11	3627300	401	3.32	9000	9070	9000	11700	6300	9000	9045.64	0.51	-142	9233	9116	8933	8816	8633	9175	8875	23	2700	500	5580	10	1	4506250	406	-6.47	1.40	12	0.01	-1392.00	6432.00	27500	20230822	-67.24	8750	20240411	2.97	14400	-37.43	20240126	8750	2.97	20240411	27500	-67.24	20230822	8750	2.97	20240411	0.62	N	429270	500	22 억	22814	N	N	N	N
106	20240411	161118	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9000	40	2	0.45	104699600	11814	82.48	8960	9050	8750	11640	6280	8960	8860.88	0.49	776	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	406	-6.47	1.40	12	0.26	-1392.00	6432.00	27500	20230822	-67.27	8750	20240411	2.86	14400	-37.50	20240126	8750	2.86	20240411	27500	-67.27	20230822	8750	2.86	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
107	20240411	151121	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8950	-10	5	-0.11	99595630	11246	78.52	8960	9050	8750	11640	6280	8960	8856.09	0.49	675	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	403	-6.43	1.39	12	0.25	-1392.00	6432.00	27500	20230822	-67.45	8750	20240411	2.29	14400	-37.85	20240126	8750	2.29	20240411	27500	-67.45	20230822	8750	2.29	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
108	20240411	141120	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9050	90	2	1.00	87883940	9939	69.39	8960	9050	8750	11640	6280	8960	8842.33	0.49	137	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	408	-6.50	1.41	12	0.22	-1392.00	6432.00	27500	20230822	-67.09	8750	20240411	3.43	14400	-37.15	20240126	8750	3.43	20240411	27500	-67.09	20230822	8750	3.43	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
109	20240411	131105	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8930	-30	5	-0.33	76392970	8656	60.43	8960	8960	8750	11640	6280	8960	8825.44	0.49	-847	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	402	-6.42	1.39	12	0.19	-1392.00	6432.00	27500	20230822	-67.53	8750	20240411	2.06	14400	-37.99	20240126	8750	2.06	20240411	27500	-67.53	20230822	8750	2.06	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
110	20240411	121121	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8860	-100	5	-1.12	63126030	7160	49.99	8960	8960	8750	11640	6280	8960	8816.48	0.49	-1257	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	399	-6.36	1.38	12	0.16	-1392.00	6432.00	27500	20230822	-67.78	8750	20240411	1.26	14400	-38.47	20240126	8750	1.26	20240411	27500	-67.78	20230822	8750	1.26	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
111	20240411	111110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8820	-140	5	-1.56	55878800	6344	44.29	8960	8960	8750	11640	6280	8960	8808.13	0.49	-1392	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	397	-6.34	1.37	12	0.14	-1392.00	6432.00	27500	20230822	-67.93	8750	20240411	0.80	14400	-38.75	20240126	8750	0.80	20240411	27500	-67.93	20230822	8750	0.80	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
112	20240411	101116	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8880	-80	5	-0.89	43647310	4961	34.64	8960	8960	8750	11640	6280	8960	8798.09	0.49	-1780	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	400	-6.38	1.38	12	0.11	-1392.00	6432.00	27500	20230822	-67.71	8750	20240411	1.49	14400	-38.33	20240126	8750	1.49	20240411	27500	-67.71	20230822	8750	1.49	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
113	20240411	091115	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8780	-180	5	-2.01	18719640	2128	14.86	8960	8960	8760	11640	6280	8960	8796.82	0.49	-1522	9206	9082	8976	8852	8746	9075	8845	23	2680	500	5550	10	1	4506250	396	-6.31	1.37	12	0.05	-1392.00	6432.00	27500	20230822	-68.07	8760	20240411	0.23	14400	-39.03	20240126	8760	0.23	20240411	27500	-68.07	20230822	8760	0.23	20240411	0.62	N	429270	500	22 억	22038	N	N	N	N
114	20240409	161058	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8960	0	3	0.00	128193540	14290	21.38	8960	9100	8870	11640	6280	8960	8970.87	0.45	1907	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	404	-6.44	1.39	12	0.32	-1392.00	6432.00	27500	20230822	-67.42	8770	20240408	2.17	14400	-37.78	20240126	8770	2.17	20240408	27500	-67.42	20230822	8770	2.17	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
115	20240409	151103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8980	20	2	0.22	124322820	13858	20.74	8960	9100	8870	11640	6280	8960	8971.19	0.45	1841	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	405	-6.45	1.40	12	0.31	-1392.00	6432.00	27500	20230822	-67.35	8770	20240408	2.39	14400	-37.64	20240126	8770	2.39	20240408	27500	-67.35	20230822	8770	2.39	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
116	20240409	141108	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8960	0	3	0.00	110382870	12303	18.41	8960	9100	8870	11640	6280	8960	8972.03	0.45	780	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	404	-6.44	1.39	12	0.27	-1392.00	6432.00	27500	20230822	-67.42	8770	20240408	2.17	14400	-37.78	20240126	8770	2.17	20240408	27500	-67.42	20230822	8770	2.17	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
117	20240409	131059	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8960	0	3	0.00	101370030	11296	16.90	8960	9100	8870	11640	6280	8960	8973.98	0.45	295	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	404	-6.44	1.39	12	0.25	-1392.00	6432.00	27500	20230822	-67.42	8770	20240408	2.17	14400	-37.78	20240126	8770	2.17	20240408	27500	-67.42	20230822	8770	2.17	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
118	20240409	121106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8940	-20	5	-0.22	91334460	10167	15.21	8960	9100	8890	11640	6280	8960	8983.42	0.45	191	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	403	-6.42	1.39	12	0.23	-1392.00	6432.00	27500	20230822	-67.49	8770	20240408	1.94	14400	-37.92	20240126	8770	1.94	20240408	27500	-67.49	20230822	8770	1.94	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
119	20240409	111102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8960	0	3	0.00	61112030	6776	10.14	8960	9100	8960	11640	6280	8960	9018.89	0.45	194	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	404	-6.44	1.39	12	0.15	-1392.00	6432.00	27500	20230822	-67.42	8770	20240408	2.17	14400	-37.78	20240126	8770	2.17	20240408	27500	-67.42	20230822	8770	2.17	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
120	20240409	101056	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9040	80	2	0.89	40839030	4522	6.77	8960	9100	8960	11640	6280	8960	9031.19	0.45	405	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	407	-6.49	1.41	12	0.10	-1392.00	6432.00	27500	20230822	-67.13	8770	20240408	3.08	14400	-37.22	20240126	8770	3.08	20240408	27500	-67.13	20230822	8770	3.08	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
121	20240409	091117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	40	2	0.45	12543470	1393	2.08	8960	9040	8960	11640	6280	8960	9004.64	0.45	-739	10033	9496	9133	8596	8233	9315	8415	23	2680	500	5550	10	1	4506250	406	-6.47	1.40	12	0.03	-1392.00	6432.00	27500	20230822	-67.27	8770	20240408	2.62	14400	-37.50	20240126	8770	2.62	20240408	27500	-67.27	20230822	8770	2.62	20240408	0.60	N	429270	500	22 억	20124	N	N	N	N
122	20240408	161055	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8960	-680	5	-7.05	607009910	66739	227.41	9650	9670	8770	12530	6750	9640	9095.29	0.59	-7120	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	404	-6.44	1.39	12	1.48	-1392.00	6432.00	27500	20230822	-67.42	8770	20240408	2.17	14400	-37.78	20240126	8770	2.17	20240408	27500	-67.42	20230822	8770	2.17	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
123	20240408	151104	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8950	-690	5	-7.16	599119610	65858	224.40	9650	9670	8770	12530	6750	9640	9097.14	0.59	-6774	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	403	-6.43	1.39	12	1.46	-1392.00	6432.00	27500	20230822	-67.45	8770	20240408	2.05	14400	-37.85	20240126	8770	2.05	20240408	27500	-67.45	20230822	8770	2.05	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
124	20240408	141102	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8990	-650	5	-6.74	573265110	62958	214.52	9650	9670	8770	12530	6750	9640	9105.52	0.59	-6910	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	405	-6.46	1.40	12	1.40	-1392.00	6432.00	27500	20230822	-67.31	8770	20240408	2.51	14400	-37.57	20240126	8770	2.51	20240408	27500	-67.31	20230822	8770	2.51	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
125	20240408	131057	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9070	-570	5	-5.91	518165090	56832	193.65	9650	9670	8770	12530	6750	9640	9117.49	0.59	-6975	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	409	-6.52	1.41	12	1.26	-1392.00	6432.00	27500	20230822	-67.02	8770	20240408	3.42	14400	-37.01	20240126	8770	3.42	20240408	27500	-67.02	20230822	8770	3.42	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
126	20240408	121105	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8960	-680	5	-7.05	496759900	54456	185.55	9650	9670	8770	12530	6750	9640	9122.23	0.59	-7440	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	404	-6.44	1.39	12	1.21	-1392.00	6432.00	27500	20230822	-67.42	8770	20240408	2.17	14400	-37.78	20240126	8770	2.17	20240408	27500	-67.42	20230822	8770	2.17	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
127	20240408	111106	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	8970	-670	5	-6.95	458995090	50236	171.17	9650	9670	8770	12530	6750	9640	9136.78	0.59	-6407	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	404	-6.44	1.39	12	1.11	-1392.00	6432.00	27500	20230822	-67.38	8770	20240408	2.28	14400	-37.71	20240126	8770	2.28	20240408	27500	-67.38	20230822	8770	2.28	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
128	20240408	101052	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9100	-540	5	-5.60	245933080	26479	90.22	9650	9670	9100	12530	6750	9640	9287.85	0.59	-4833	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	410	-6.54	1.41	12	0.59	-1392.00	6432.00	27500	20230822	-66.91	9100	20240408	0.00	14400	-36.81	20240126	9100	0.00	20240408	27500	-66.91	20230822	9100	0.00	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
129	20240408	091104	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9570	-70	5	-0.73	45914350	4835	16.47	9650	9670	9420	12530	6750	9640	9496.25	0.59	-1217	10200	9920	9710	9430	9220	9815	9325	23	2890	500	5970	10	1	4506250	431	-6.88	1.49	12	0.11	-1392.00	6432.00	27500	20230822	-65.20	9420	20240408	1.59	14400	-33.54	20240126	9420	1.59	20240408	27500	-65.20	20230822	9420	1.59	20240408	0.65	N	429270	500	22 억	26526	N	N	N	N
130	20240405	161058	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9640	-220	5	-2.23	284315970	29282	198.13	9800	9990	9500	12810	6910	9860	9709.49	0.56	767	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	434	-6.93	1.50	12	0.65	-1392.00	6432.00	27500	20230822	-64.95	9500	20240405	1.47	14400	-33.06	20240126	9500	1.47	20240405	27500	-64.95	20230822	9500	1.47	20240405	0.62	N	429270	500	22 억	25277	N	N	N	N
131	20240405	151055	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9620	-240	5	-2.43	269277180	27718	187.55	9800	9990	9500	12810	6910	9860	9714.78	0.56	956	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	434	-6.91	1.50	12	0.62	-1392.00	6432.00	27500	20230822	-65.02	9500	20240405	1.26	14400	-33.19	20240126	9500	1.26	20240405	27500	-65.02	20230822	9500	1.26	20240405	0.62	N	429270	500	22 억	25277	N	N	N	N
132	20240405	141052	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9620	-240	5	-2.43	204977430	21004	142.12	9800	9990	9600	12810	6910	9860	9758.87	0.56	560	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	434	-6.91	1.50	12	0.47	-1392.00	6432.00	27500	20230822	-65.02	9600	20240405	0.21	14400	-33.19	20240126	9600	0.21	20240405	27500	-65.02	20230822	9600	0.21	20240405	0.62	N	429270	500	22 억	25277	N	N	N	N
133	20240405	131049	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9730	-130	5	-1.32	149589800	15258	103.24	9800	9990	9690	12810	6910	9860	9803.95	0.56	-480	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	438	-6.99	1.51	12	0.34	-1392.00	6432.00	27500	20230822	-64.62	9690	20240405	0.41	14400	-32.43	20240126	9690	0.41	20240405	27500	-64.62	20230822	9690	0.41	20240405	0.62	N	429270	500	22 억	25277	N	N	N	N
134	20240405	121053	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9800	-60	5	-0.61	71756620	7252	49.07	9800	9990	9730	12810	6910	9860	9894.83	0.56	-2728	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	442	-7.04	1.52	12	0.16	-1392.00	6432.00	27500	20230822	-64.36	9700	20240403	1.03	14400	-31.94	20240126	9700	1.03	20240403	27500	-64.36	20230822	9700	1.03	20240403	0.62	N	429270	500	22 억	25277	N	N	N	N
135	20240405	111102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9890	30	2	0.30	62997270	6359	43.03	9800	9990	9730	12810	6910	9860	9906.94	0.56	-2903	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	446	-7.10	1.54	12	0.14	-1392.00	6432.00	27500	20230822	-64.04	9700	20240403	1.96	14400	-31.32	20240126	9700	1.96	20240403	27500	-64.04	20230822	9700	1.96	20240403	0.62	N	429270	500	22 억	25277	N	N	N	N
136	20240405	100924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9960	100	2	1.01	40785530	4108	27.80	9800	9990	9730	12810	6910	9860	9928.65	0.56	-2405	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	449	-7.16	1.55	12	0.09	-1392.00	6432.00	27500	20230822	-63.78	9700	20240403	2.68	14400	-30.83	20240126	9700	2.68	20240403	27500	-63.78	20230822	9700	2.68	20240403	0.62	N	429270	500	22 억	25277	N	N	N	N
137	20240405	091040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9850	-10	5	-0.10	8021870	819	5.54	9800	9850	9730	12810	6910	9860	9793.08	0.56	314	10086	9972	9886	9772	9686	10030	9830	23	2950	500	6110	10	1	4506250	444	-7.08	1.53	12	0.02	-1392.00	6432.00	27500	20230822	-64.18	9700	20240403	1.55	14400	-31.60	20240126	9700	1.55	20240403	27500	-64.18	20230822	9700	1.55	20240403	0.62	N	429270	500	22 억	25277	N	N	N	N
138	20240404	161036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9860	-10	5	-0.10	144757290	14645	69.65	9820	10000	9800	12830	6910	9870	9884.43	0.54	1543	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	444	-7.08	1.53	12	0.32	-1392.00	6432.00	27500	20230822	-64.15	9700	20240403	1.65	14400	-31.53	20240126	9700	1.65	20240403	27500	-64.15	20230822	9700	1.65	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
139	20240404	151035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9860	-10	5	-0.10	135330980	13688	65.10	9820	10000	9800	12830	6910	9870	9886.83	0.54	1531	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	444	-7.08	1.53	12	0.30	-1392.00	6432.00	27500	20230822	-64.15	9700	20240403	1.65	14400	-31.53	20240126	9700	1.65	20240403	27500	-64.15	20230822	9700	1.65	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
140	20240404	141044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9880	10	2	0.10	125357420	12676	60.28	9820	10000	9800	12830	6910	9870	9889.35	0.54	1545	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	445	-7.10	1.54	12	0.28	-1392.00	6432.00	27500	20230822	-64.07	9700	20240403	1.86	14400	-31.39	20240126	9700	1.86	20240403	27500	-64.07	20230822	9700	1.86	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
141	20240404	131030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9910	40	2	0.41	123024600	12440	59.16	9820	10000	9800	12830	6910	9870	9889.44	0.54	1485	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	447	-7.12	1.54	12	0.28	-1392.00	6432.00	27500	20230822	-63.96	9700	20240403	2.16	14400	-31.18	20240126	9700	2.16	20240403	27500	-63.96	20230822	9700	2.16	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
142	20240404	121036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9960	90	2	0.91	114750760	11604	55.19	9820	10000	9800	12830	6910	9870	9888.90	0.54	1363	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	449	-7.16	1.55	12	0.26	-1392.00	6432.00	27500	20230822	-63.78	9700	20240403	2.68	14400	-30.83	20240126	9700	2.68	20240403	27500	-63.78	20230822	9700	2.68	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
143	20240404	111039	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10000	130	2	1.32	89464850	9059	43.08	9820	10000	9800	12830	6910	9870	9875.80	0.54	1064	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	451	-7.18	1.55	12	0.20	-1392.00	6432.00	27500	20230822	-63.64	9700	20240403	3.09	14400	-30.56	20240126	9700	3.09	20240403	27500	-63.64	20230822	9700	3.09	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
144	20240404	101035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9870	0	3	0.00	57718890	5864	27.89	9820	9950	9800	12830	6910	9870	9842.92	0.54	1335	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	445	-7.09	1.53	12	0.13	-1392.00	6432.00	27500	20230822	-64.11	9700	20240403	1.75	14400	-31.46	20240126	9700	1.75	20240403	27500	-64.11	20230822	9700	1.75	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
145	20240404	091040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9920	50	2	0.51	27226360	2766	13.15	9820	9920	9810	12830	6910	9870	9843.22	0.54	475	10156	10012	9856	9712	9556	9935	9635	23	2960	500	6110	10	1	4506250	447	-7.13	1.54	12	0.06	-1392.00	6432.00	27500	20230822	-63.93	9700	20240403	2.27	14400	-31.11	20240126	9700	2.27	20240403	27500	-63.93	20230822	9700	2.27	20240403	0.61	N	429270	500	22 억	24234	N	N	N	N
146	20240403	161034	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9870	-240	5	-2.37	206389040	21012	159.07	10000	10000	9700	13140	7080	10110	9822.40	0.61	-3217	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	445	-7.09	1.53	12	0.47	-1392.00	6432.00	27500	20230822	-64.11	9700	20240403	1.75	14400	-31.46	20240126	9700	1.75	20240403	27500	-64.11	20230822	9700	1.75	20240403	0.63	N	429270	500	22 억	27330	N	N	N	N
147	20240403	151035	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9830	-280	5	-2.77	200776270	20443	154.77	10000	10000	9700	13140	7080	10110	9821.27	0.61	-3030	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	443	-7.06	1.53	12	0.45	-1392.00	6432.00	27500	20230822	-64.25	9700	20240403	1.34	14400	-31.74	20240126	9700	1.34	20240403	27500	-64.25	20230822	9700	1.34	20240403	0.63	N	429270	500	22 억	27330	N	N	N	N
148	20240403	141022	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9850	-260	5	-2.57	188722990	19216	145.48	10000	10000	9700	13140	7080	10110	9821.14	0.61	-2376	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	444	-7.08	1.53	12	0.43	-1392.00	6432.00	27500	20230822	-64.18	9700	20240403	1.55	14400	-31.60	20240126	9700	1.55	20240403	27500	-64.18	20230822	9700	1.55	20240403	0.63	N	429270	500	22 억	27330	N	N	N	N
149	20240403	131031	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9780	-330	5	-3.26	167237550	17024	128.88	10000	10000	9700	13140	7080	10110	9823.63	0.61	-2277	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	441	-7.03	1.52	12	0.38	-1392.00	6432.00	27500	20230822	-64.44	9700	20240403	0.82	14400	-32.08	20240126	9700	0.82	20240403	27500	-64.44	20230822	9700	0.82	20240403	0.63	N	429270	500	22 억	27330	N	N	N	N
150	20240403	121024	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9710	-400	5	-3.96	154918120	15763	119.34	10000	10000	9700	13140	7080	10110	9827.96	0.61	-1693	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	438	-6.98	1.51	12	0.35	-1392.00	6432.00	27500	20230822	-64.69	9700	20240403	0.10	14400	-32.57	20240126	9700	0.10	20240403	27500	-64.69	20230822	9700	0.10	20240403	0.63	N	429270	500	22 억	27330	N	N	N	N
151	20240403	111031	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	9820	-290	5	-2.87	86593750	8767	66.37	10000	10000	9810	13140	7080	10110	9877.24	0.61	-1416	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	443	-7.05	1.53	12	0.19	-1392.00	6432.00	27500	20230822	-64.29	9810	20240403	0.10	14400	-31.81	20240126	9810	0.10	20240403	27500	-64.29	20230822	9810	0.10	20240403	0.63	N	429270	500	22 억	27330	N	N	N	N
152	20240403	101029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9930	-180	5	-1.78	30004580	3027	22.92	10000	10000	9870	13140	7080	10110	9912.32	0.61	-1314	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	447	-7.13	1.54	12	0.07	-1392.00	6432.00	27500	20230822	-63.89	9840	20240322	0.91	14400	-31.04	20240126	9840	0.91	20240322	27500	-63.89	20230822	9840	0.91	20240322	0.63	N	429270	500	22 억	27330	N	N	N	N
153	20240403	091031	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9960	-150	5	-1.48	4995010	502	3.80	10000	10000	9930	13140	7080	10110	9950.22	0.61	-116	10330	10220	10080	9970	9830	10275	10025	23	3030	500	6260	10	1	4506250	449	-7.16	1.55	12	0.01	-1392.00	6432.00	27500	20230822	-63.78	9840	20240322	1.22	14400	-30.83	20240126	9840	1.22	20240322	27500	-63.78	20230822	9840	1.22	20240322	0.63	N	429270	500	22 억	27330	N	N	N	N
154	20240402	161016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10110	0	3	0.00	132401330	13206	90.22	10090	10190	9940	13140	7080	10110	10025.85	0.71	-4129	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	456	-7.26	1.57	12	0.29	-1392.00	6432.00	27500	20230822	-63.24	9840	20240322	2.74	14400	-29.79	20240126	9840	2.74	20240322	27500	-63.24	20230822	9840	2.74	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
155	20240402	151024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10030	-80	5	-0.79	129859080	12953	88.49	10090	10190	9940	13140	7080	10110	10025.41	0.71	-4104	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	452	-7.21	1.56	12	0.29	-1392.00	6432.00	27500	20230822	-63.53	9840	20240322	1.93	14400	-30.35	20240126	9840	1.93	20240322	27500	-63.53	20230822	9840	1.93	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
156	20240402	141026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9990	-120	5	-1.19	102741380	10241	69.97	10090	10190	9950	13140	7080	10110	10032.36	0.71	-2710	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	450	-7.18	1.55	12	0.23	-1392.00	6432.00	27500	20230822	-63.67	9840	20240322	1.52	14400	-30.62	20240126	9840	1.52	20240322	27500	-63.67	20230822	9840	1.52	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
157	20240402	131011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9980	-130	5	-1.29	96871110	9653	65.95	10090	10190	9950	13140	7080	10110	10035.34	0.71	-2367	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	450	-7.17	1.55	12	0.21	-1392.00	6432.00	27500	20230822	-63.71	9840	20240322	1.42	14400	-30.69	20240126	9840	1.42	20240322	27500	-63.71	20230822	9840	1.42	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
158	20240402	121010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10020	-90	5	-0.89	69636610	6928	47.33	10090	10190	9950	13140	7080	10110	10051.47	0.71	-2229	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	452	-7.20	1.56	12	0.15	-1392.00	6432.00	27500	20230822	-63.56	9840	20240322	1.83	14400	-30.42	20240126	9840	1.83	20240322	27500	-63.56	20230822	9840	1.83	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
159	20240402	111011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10040	-70	5	-0.69	66187090	6584	44.98	10090	10190	9950	13140	7080	10110	10052.72	0.71	-2184	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	452	-7.21	1.56	12	0.15	-1392.00	6432.00	27500	20230822	-63.49	9840	20240322	2.03	14400	-30.28	20240126	9840	2.03	20240322	27500	-63.49	20230822	9840	2.03	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
160	20240402	101016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9980	-130	5	-1.29	44197790	4409	30.12	10090	10190	9950	13140	7080	10110	10024.45	0.71	-1834	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	450	-7.17	1.55	12	0.10	-1392.00	6432.00	27500	20230822	-63.71	9840	20240322	1.42	14400	-30.69	20240126	9840	1.42	20240322	27500	-63.71	20230822	9840	1.42	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
161	20240402	091011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10070	-40	5	-0.40	2681370	265	1.81	10090	10190	10070	13140	7080	10110	10118.38	0.71	-117	10350	10230	10070	9950	9790	10290	10010	23	3030	500	6260	10	1	4506250	454	-7.23	1.57	12	0.01	-1392.00	6432.00	27500	20230822	-63.38	9840	20240322	2.34	14400	-30.07	20240126	9840	2.34	20240322	27500	-63.38	20230822	9840	2.34	20240322	0.59	N	429270	500	22 억	31881	N	N	N	N
162	20240401	161010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10110	160	2	1.61	147558240	14637	101.18	9950	10190	9910	12930	6970	9950	10081.18	0.57	5996	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	456	-7.26	1.57	12	0.32	-1392.00	6432.00	27500	20230822	-63.24	9840	20240322	2.74	14400	-29.79	20240126	9840	2.74	20240322	27500	-63.24	20230822	9840	2.74	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N
163	20240401	151016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10080	130	2	1.31	145455500	14429	99.74	9950	10190	9910	12930	6970	9950	10080.77	0.57	6016	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	454	-7.24	1.57	12	0.32	-1392.00	6432.00	27500	20230822	-63.35	9840	20240322	2.44	14400	-30.00	20240126	9840	2.44	20240322	27500	-63.35	20230822	9840	2.44	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N
164	20240401	141008	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10100	150	2	1.51	139563030	13846	95.71	9950	10190	9910	12930	6970	9950	10079.66	0.57	5927	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	455	-7.26	1.57	12	0.31	-1392.00	6432.00	27500	20230822	-63.27	9840	20240322	2.64	14400	-29.86	20240126	9840	2.64	20240322	27500	-63.27	20230822	9840	2.64	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N
165	20240401	131005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10120	170	2	1.71	136471970	13540	93.60	9950	10190	9910	12930	6970	9950	10079.17	0.57	5862	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	456	-7.27	1.57	12	0.30	-1392.00	6432.00	27500	20230822	-63.20	9840	20240322	2.85	14400	-29.72	20240126	9840	2.85	20240322	27500	-63.20	20230822	9840	2.85	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N
166	20240401	121011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10130	180	2	1.81	124822800	12388	85.64	9950	10190	9910	12930	6970	9950	10076.11	0.57	5461	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	456	-7.28	1.57	12	0.27	-1392.00	6432.00	27500	20230822	-63.16	9840	20240322	2.95	14400	-29.65	20240126	9840	2.95	20240322	27500	-63.16	20230822	9840	2.95	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N
167	20240401	111010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10150	200	2	2.01	107631480	10691	73.90	9950	10190	9910	12930	6970	9950	10067.48	0.57	5213	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	457	-7.29	1.58	12	0.24	-1392.00	6432.00	27500	20230822	-63.09	9840	20240322	3.15	14400	-29.51	20240126	9840	3.15	20240322	27500	-63.09	20230822	9840	3.15	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N
168	20240401	101007	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10160	210	2	2.11	88604470	8817	60.95	9950	10160	9910	12930	6970	9950	10049.28	0.57	5256	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	458	-7.30	1.58	12	0.20	-1392.00	6432.00	27500	20230822	-63.05	9840	20240322	3.25	14400	-29.44	20240126	9840	3.25	20240322	27500	-63.05	20230822	9840	3.25	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N
169	20240401	091006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9940	-10	5	-0.10	15204780	1531	10.58	9950	10000	9910	12930	6970	9950	9931.27	0.57	902	10230	10090	9970	9830	9710	10080	9820	23	2980	500	6160	10	1	4506250	448	-7.14	1.55	12	0.03	-1392.00	6432.00	27500	20230822	-63.85	9840	20240322	1.02	14400	-30.97	20240126	9840	1.02	20240322	27500	-63.85	20230822	9840	1.02	20240322	0.55	N	429270	500	22 억	25885	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History