KissMeData/122990/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8910	-40	5	-0.45	776468620	87548	77.14	8950	8960	8800	11630	6270	8950	8868.56	4.97	5766	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2511	19.00	0.71	12	0.31	469.00	12579.00	9130	20240425	-2.41	5870	20231024	51.79	9130	-2.41	20240425	6950	28.20	20240227	9130	-2.41	20240425	5870	51.79	20231024	0.82	N	122990	500	140 억	1401390	N	N	23	N	N
3	20240430	150849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8880	-70	5	-0.78	700828720	79053	69.66	8950	8960	8800	11630	6270	8950	8865.30	4.97	7291	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2503	18.93	0.71	12	0.28	469.00	12579.00	9130	20240425	-2.74	5870	20231024	51.28	9130	-2.74	20240425	6950	27.77	20240227	9130	-2.74	20240425	5870	51.28	20231024	0.82	N	122990	500	140 억	1401390	N	N	49	N	N
4	20240430	140849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	-90	5	-1.01	635643020	71690	63.17	8950	8960	8800	11630	6270	8950	8866.55	4.97	6648	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2497	18.89	0.70	12	0.25	469.00	12579.00	9130	20240425	-2.96	5870	20231024	50.94	9130	-2.96	20240425	6950	27.48	20240227	9130	-2.96	20240425	5870	50.94	20231024	0.82	N	122990	500	140 억	1401390	N	N	49	N	N
5	20240430	130846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	-80	5	-0.89	595252000	67150	59.17	8950	8960	8800	11630	6270	8950	8864.51	4.97	5183	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2500	18.91	0.71	12	0.24	469.00	12579.00	9130	20240425	-2.85	5870	20231024	51.11	9130	-2.85	20240425	6950	27.63	20240227	9130	-2.85	20240425	5870	51.11	20231024	0.82	N	122990	500	140 억	1401390	N	N	49	N	N
6	20240430	120847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	-80	5	-0.89	566539710	63913	56.32	8950	8960	8800	11630	6270	8950	8864.23	4.97	2969	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2500	18.91	0.71	12	0.23	469.00	12579.00	9130	20240425	-2.85	5870	20231024	51.11	9130	-2.85	20240425	6950	27.63	20240227	9130	-2.85	20240425	5870	51.11	20231024	0.82	N	122990	500	140 억	1401390	N	N	49	N	N
7	20240430	110844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8820	-130	5	-1.45	394551610	44522	39.23	8950	8960	8800	11630	6270	8950	8861.95	4.97	-2405	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2486	18.81	0.70	12	0.16	469.00	12579.00	9130	20240425	-3.40	5870	20231024	50.26	9130	-3.40	20240425	6950	26.91	20240227	9130	-3.40	20240425	5870	50.26	20231024	0.82	N	122990	500	140 억	1401390	N	N	49	N	N
8	20240430	100846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	-100	5	-1.12	259459240	29203	25.73	8950	8960	8800	11630	6270	8950	8884.68	4.97	-4795	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2495	18.87	0.70	12	0.10	469.00	12579.00	9130	20240425	-3.07	5870	20231024	50.77	9130	-3.07	20240425	6950	27.34	20240227	9130	-3.07	20240425	5870	50.77	20231024	0.82	N	122990	500	140 억	1401390	N	N	49	N	N
9	20240430	090855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8920	-30	5	-0.34	119483300	13470	11.87	8950	8950	8800	11630	6270	8950	8870.33	4.97	-5177	9130	9040	8960	8870	8790	9000	8830	141	2680	500	6620	10	1	28186941	2514	19.02	0.71	12	0.05	469.00	12579.00	9130	20240425	-2.30	5870	20231024	51.96	9130	-2.30	20240425	6950	28.35	20240227	9130	-2.30	20240425	5870	51.96	20231024	0.82	N	122990	500	140 억	1401390	N	N	49	N	N
10	20240429	160834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8950	80	2	0.90	1011976460	112994	68.49	8960	9050	8880	11530	6210	8870	8956.08	4.95	4854	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2523	19.08	0.71	12	0.40	469.00	12579.00	9130	20240425	-1.97	5870	20231024	52.47	9130	-1.97	20240425	6950	28.78	20240227	9130	-1.97	20240425	5870	52.47	20231024	0.74	N	122990	500	140 억	1396390	N	N	49	N	N
11	20240429	150845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8940	70	2	0.79	958656050	107029	64.87	8960	9050	8880	11530	6210	8870	8957.02	4.95	5123	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2520	19.06	0.71	12	0.38	469.00	12579.00	9130	20240425	-2.08	5870	20231024	52.30	9130	-2.08	20240425	6950	28.63	20240227	9130	-2.08	20240425	5870	52.30	20231024	0.74	N	122990	500	140 억	1396390	N	N	116	N	N
12	20240429	140812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8960	90	2	1.01	849720480	94863	57.50	8960	9050	8880	11530	6210	8870	8957.39	4.95	10807	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2526	19.10	0.71	12	0.34	469.00	12579.00	9130	20240425	-1.86	5870	20231024	52.64	9130	-1.86	20240425	6950	28.92	20240227	9130	-1.86	20240425	5870	52.64	20231024	0.74	N	122990	500	140 억	1396390	N	N	116	N	N
13	20240429	130845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9000	130	2	1.47	800454470	89366	54.17	8960	9050	8880	11530	6210	8870	8957.08	4.95	11318	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2537	19.19	0.72	12	0.32	469.00	12579.00	9130	20240425	-1.42	5870	20231024	53.32	9130	-1.42	20240425	6950	29.50	20240227	9130	-1.42	20240425	5870	53.32	20231024	0.74	N	122990	500	140 억	1396390	N	N	116	N	N
14	20240429	120844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8930	60	2	0.68	744522090	83115	50.38	8960	9050	8880	11530	6210	8870	8957.79	4.95	10191	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2517	19.04	0.71	12	0.29	469.00	12579.00	9130	20240425	-2.19	5870	20231024	52.13	9130	-2.19	20240425	6950	28.49	20240227	9130	-2.19	20240425	5870	52.13	20231024	0.74	N	122990	500	140 억	1396390	N	N	116	N	N
15	20240429	110818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8970	100	2	1.13	623826060	69591	42.18	8960	9050	8880	11530	6210	8870	8964.24	4.95	7343	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2528	19.13	0.71	12	0.25	469.00	12579.00	9130	20240425	-1.75	5870	20231024	52.81	9130	-1.75	20240425	6950	29.06	20240227	9130	-1.75	20240425	5870	52.81	20231024	0.74	N	122990	500	140 억	1396390	N	N	116	N	N
16	20240429	100844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8970	100	2	1.13	450329010	50199	30.43	8960	9050	8880	11530	6210	8870	8970.98	4.95	5732	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2528	19.13	0.71	12	0.18	469.00	12579.00	9130	20240425	-1.75	5870	20231024	52.81	9130	-1.75	20240425	6950	29.06	20240227	9130	-1.75	20240425	5870	52.81	20231024	0.74	N	122990	500	140 억	1396390	N	N	116	N	N
17	20240429	090844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8980	110	2	1.24	127205220	14163	8.58	8960	9050	8930	11530	6210	8870	8981.91	4.95	641	9156	9012	8856	8712	8556	8935	8635	141	2660	500	6560	10	1	28186941	2531	19.15	0.71	12	0.05	469.00	12579.00	9130	20240425	-1.64	5870	20231024	52.98	9130	-1.64	20240425	6950	29.21	20240227	9130	-1.64	20240425	5870	52.98	20231024	0.74	N	122990	500	140 억	1396390	N	N	116	N	N
18	20240426	160840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	-190	5	-2.10	1456890340	164576	27.87	8980	9000	8700	11770	6350	9060	8852.03	5.01	-13779	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2500	18.91	0.71	12	0.58	469.00	12579.00	9130	20240425	-2.85	5870	20231024	51.11	9130	-2.85	20240425	6950	27.63	20240227	9130	-2.85	20240425	5870	51.11	20231024	0.79	N	122990	500	140 억	1411017	N	N	116	N	N
19	20240426	150841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	-160	5	-1.77	1356127730	153219	25.95	8980	9000	8700	11770	6350	9060	8850.61	5.01	-12786	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2509	18.98	0.71	12	0.54	469.00	12579.00	9130	20240425	-2.52	5870	20231024	51.62	9130	-2.52	20240425	6950	28.06	20240227	9130	-2.52	20240425	5870	51.62	20231024	0.79	N	122990	500	140 억	1411017	N	N	10	N	N
20	20240426	140839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8920	-140	5	-1.55	1249048710	141161	23.91	8980	9000	8700	11770	6350	9060	8848.07	5.01	-10884	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2514	19.02	0.71	12	0.50	469.00	12579.00	9130	20240425	-2.30	5870	20231024	51.96	9130	-2.30	20240425	6950	28.35	20240227	9130	-2.30	20240425	5870	51.96	20231024	0.79	N	122990	500	140 억	1411017	N	N	10	N	N
21	20240426	130840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8910	-150	5	-1.66	1196495090	135269	22.91	8980	9000	8700	11770	6350	9060	8844.95	5.01	-10875	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2511	19.00	0.71	12	0.48	469.00	12579.00	9130	20240425	-2.41	5870	20231024	51.79	9130	-2.41	20240425	6950	28.20	20240227	9130	-2.41	20240425	5870	51.79	20231024	0.79	N	122990	500	140 억	1411017	N	N	10	N	N
22	20240426	120838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8930	-130	5	-1.43	1141723880	129122	21.87	8980	9000	8700	11770	6350	9060	8841.84	5.01	-10223	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2517	19.04	0.71	12	0.46	469.00	12579.00	9130	20240425	-2.19	5870	20231024	52.13	9130	-2.19	20240425	6950	28.49	20240227	9130	-2.19	20240425	5870	52.13	20231024	0.79	N	122990	500	140 억	1411017	N	N	10	N	N
23	20240426	110838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8940	-120	5	-1.32	1067925220	120865	20.47	8980	9000	8700	11770	6350	9060	8835.28	5.01	-10635	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2520	19.06	0.71	12	0.43	469.00	12579.00	9130	20240425	-2.08	5870	20231024	52.30	9130	-2.08	20240425	6950	28.63	20240227	9130	-2.08	20240425	5870	52.30	20231024	0.79	N	122990	500	140 억	1411017	N	N	10	N	N
24	20240426	100837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8820	-240	5	-2.65	810494220	91945	15.57	8980	9000	8700	11770	6350	9060	8814.40	5.01	-16794	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2486	18.81	0.70	12	0.33	469.00	12579.00	9130	20240425	-3.40	5870	20231024	50.26	9130	-3.40	20240425	6950	26.91	20240227	9130	-3.40	20240425	5870	50.26	20231024	0.79	N	122990	500	140 억	1411017	N	N	10	N	N
25	20240426	090843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8790	-270	5	-2.98	264151240	29723	5.03	8980	9000	8790	11770	6350	9060	8885.81	5.01	-7849	9506	9282	8906	8682	8306	9395	8795	141	2710	500	6700	10	1	28186941	2478	18.74	0.70	12	0.11	469.00	12579.00	9130	20240425	-3.72	5870	20231024	49.74	9130	-3.72	20240425	6950	26.47	20240227	9130	-3.72	20240425	5870	49.74	20231024	0.79	N	122990	500	140 억	1411017	N	N	10	N	N
26	20240425	160833	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9060	500	2	5.84	5273296670	587350	358.01	8600	9130	8530	11120	6000	8560	8978.04	5.01	1005	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2554	19.32	0.72	12	2.08	469.00	12579.00	9130	20240425	-0.77	5870	20231024	54.34	9130	-0.77	20240425	6950	30.36	20240227	9130	-0.77	20240425	5870	54.34	20231024	0.78	N	122990	500	140 억	1411119	N	N	10	N	N
27	20240425	150839	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8990	430	2	5.02	4669771600	520583	317.31	8600	9130	8530	11120	6000	8560	8970.29	5.01	11096	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2534	19.17	0.71	12	1.85	469.00	12579.00	9130	20240425	-1.53	5870	20231024	53.15	9130	-1.53	20240425	6950	29.35	20240227	9130	-1.53	20240425	5870	53.15	20231024	0.78	N	122990	500	140 억	1411119	N	N	138	N	N
28	20240425	140835	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8980	420	2	4.91	4236757700	472056	287.73	8600	9130	8530	11120	6000	8560	8975.13	5.01	20441	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2531	19.15	0.71	12	1.67	469.00	12579.00	9130	20240425	-1.64	5870	20231024	52.98	9130	-1.64	20240425	6950	29.21	20240227	9130	-1.64	20240425	5870	52.98	20231024	0.78	N	122990	500	140 억	1411119	N	N	138	N	N
29	20240425	130837	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8990	430	2	5.02	3973864090	442760	269.88	8600	9130	8530	11120	6000	8560	8975.23	5.01	21069	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2534	19.17	0.71	12	1.57	469.00	12579.00	9130	20240425	-1.53	5870	20231024	53.15	9130	-1.53	20240425	6950	29.35	20240227	9130	-1.53	20240425	5870	53.15	20231024	0.78	N	122990	500	140 억	1411119	N	N	138	N	N
30	20240425	120833	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9030	470	2	5.49	3649039700	406715	247.90	8600	9130	8530	11120	6000	8560	8972.00	5.01	18975	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2545	19.25	0.72	12	1.44	469.00	12579.00	9130	20240425	-1.10	5870	20231024	53.83	9130	-1.10	20240425	6950	29.93	20240227	9130	-1.10	20240425	5870	53.83	20231024	0.78	N	122990	500	140 억	1411119	N	N	138	N	N
31	20240425	110835	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9050	490	2	5.72	3327467300	371281	226.31	8600	9130	8530	11120	6000	8560	8962.15	5.01	17442	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2551	19.30	0.72	12	1.32	469.00	12579.00	9130	20240425	-0.88	5870	20231024	54.17	9130	-0.88	20240425	6950	30.22	20240227	9130	-0.88	20240425	5870	54.17	20231024	0.78	N	122990	500	140 억	1411119	N	N	138	N	N
32	20240425	100835	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9000	440	2	5.14	2158422280	242387	147.74	8600	9060	8530	11120	6000	8560	8904.89	5.01	23517	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2537	19.19	0.72	12	0.86	469.00	12579.00	9060	20240425	-0.66	5870	20231024	53.32	9060	-0.66	20240425	6950	29.50	20240227	9060	-0.66	20240425	5870	53.32	20231024	0.78	N	122990	500	140 억	1411119	N	N	138	N	N
33	20240425	090838	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8720	160	2	1.87	260454570	30164	18.39	8600	8720	8530	11120	6000	8560	8634.67	5.01	10484	8946	8752	8386	8192	7826	8850	8290	141	2560	500	6330	10	1	28186941	2458	18.59	0.69	12	0.11	469.00	12579.00	8720	20240425	0.00	5870	20231024	48.55	8720	0.00	20240425	6950	25.47	20240227	8720	0.00	20240425	5870	48.55	20231024	0.78	N	122990	500	140 억	1411119	N	N	138	N	N
34	20240424	160818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	590	2	7.40	1374660340	163336	966.94	8020	8580	8020	10360	5580	7970	8416.04	4.93	22571	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2413	18.25	0.68	12	0.58	469.00	12579.00	8670	20240412	-1.27	5870	20231024	45.83	8670	-1.27	20240412	6950	23.17	20240227	8670	-1.27	20240412	5870	45.83	20231024	0.78	N	122990	500	140 억	1390547	N	N	95	N	N
35	20240424	150832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8570	600	2	7.53	1259132920	149846	887.08	8020	8580	8020	10360	5580	7970	8402.85	4.93	22338	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2416	18.27	0.68	12	0.53	469.00	12579.00	8670	20240412	-1.15	5870	20231024	46.00	8670	-1.15	20240412	6950	23.31	20240227	8670	-1.15	20240412	5870	46.00	20231024	0.78	N	122990	500	140 억	1390547	N	N	13	N	N
36	20240424	140832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	430	2	5.40	541969860	65677	388.81	8020	8400	8020	10360	5580	7970	8252.05	4.93	21930	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2368	17.91	0.67	12	0.23	469.00	12579.00	8670	20240412	-3.11	5870	20231024	43.10	8670	-3.11	20240412	6950	20.86	20240227	8670	-3.11	20240412	5870	43.10	20231024	0.78	N	122990	500	140 억	1390547	N	N	13	N	N
37	20240424	130836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	320	2	4.02	343419110	41880	247.93	8020	8300	8020	10360	5580	7970	8200.07	4.93	18339	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2337	17.68	0.66	12	0.15	469.00	12579.00	8670	20240412	-4.38	5870	20231024	41.23	8670	-4.38	20240412	6950	19.28	20240227	8670	-4.38	20240412	5870	41.23	20231024	0.78	N	122990	500	140 억	1390547	N	N	13	N	N
38	20240424	120833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	270	2	3.39	256027050	31304	185.32	8020	8240	8020	10360	5580	7970	8178.73	4.93	14141	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2323	17.57	0.66	12	0.11	469.00	12579.00	8670	20240412	-4.96	5870	20231024	40.37	8670	-4.96	20240412	6950	18.56	20240227	8670	-4.96	20240412	5870	40.37	20231024	0.78	N	122990	500	140 억	1390547	N	N	13	N	N
39	20240424	110831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	260	2	3.26	218754810	26771	158.48	8020	8230	8020	10360	5580	7970	8171.34	4.93	14038	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2320	17.55	0.65	12	0.09	469.00	12579.00	8670	20240412	-5.07	5870	20231024	40.20	8670	-5.07	20240412	6950	18.42	20240227	8670	-5.07	20240412	5870	40.20	20231024	0.78	N	122990	500	140 억	1390547	N	N	13	N	N
40	20240424	100830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	230	2	2.89	122062640	14986	88.72	8020	8230	8020	10360	5580	7970	8145.11	4.93	7478	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2311	17.48	0.65	12	0.05	469.00	12579.00	8670	20240412	-5.42	5870	20231024	39.69	8670	-5.42	20240412	6950	17.99	20240227	8670	-5.42	20240412	5870	39.69	20231024	0.78	N	122990	500	140 억	1390547	N	N	13	N	N
41	20240424	090832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	110	2	1.38	37310420	4614	27.31	8020	8150	8020	10360	5580	7970	8086.35	4.93	1305	8170	8070	8020	7920	7870	8045	7895	141	2390	500	5890	10	1	28186941	2278	17.23	0.64	12	0.02	469.00	12579.00	8670	20240412	-6.81	5870	20231024	37.65	8670	-6.81	20240412	6950	16.26	20240227	8670	-6.81	20240412	5870	37.65	20231024	0.78	N	122990	500	140 억	1390547	N	N	13	N	N
42	20240423	160807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-110	5	-1.36	135031980	16837	25.38	8100	8120	7970	10500	5660	8080	8019.95	4.95	-5676	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2246	16.99	0.63	12	0.06	469.00	12579.00	8670	20240412	-8.07	5870	20231024	35.78	8670	-8.07	20240412	6950	14.68	20240227	8670	-8.07	20240412	5870	35.78	20231024	0.79	N	122990	500	140 억	1396223	N	N	13	N	N
43	20240423	150829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8010	-70	5	-0.87	120181400	14975	22.58	8100	8120	7980	10500	5660	8080	8025.47	4.95	-4987	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2258	17.08	0.64	12	0.05	469.00	12579.00	8670	20240412	-7.61	5870	20231024	36.46	8670	-7.61	20240412	6950	15.25	20240227	8670	-7.61	20240412	5870	36.46	20231024	0.79	N	122990	500	140 억	1396223	N	N	58	N	N
44	20240423	140828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8010	-70	5	-0.87	91800180	11427	17.23	8100	8120	7980	10500	5660	8080	8033.62	4.95	-2630	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2258	17.08	0.64	12	0.04	469.00	12579.00	8670	20240412	-7.61	5870	20231024	36.46	8670	-7.61	20240412	6950	15.25	20240227	8670	-7.61	20240412	5870	36.46	20231024	0.79	N	122990	500	140 억	1396223	N	N	58	N	N
45	20240423	130826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	-50	5	-0.62	79187620	9854	14.86	8100	8120	7980	10500	5660	8080	8036.09	4.95	-1942	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2263	17.12	0.64	12	0.03	469.00	12579.00	8670	20240412	-7.38	5870	20231024	36.80	8670	-7.38	20240412	6950	15.54	20240227	8670	-7.38	20240412	5870	36.80	20231024	0.79	N	122990	500	140 억	1396223	N	N	58	N	N
46	20240423	120826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8010	-70	5	-0.87	75732240	9424	14.21	8100	8120	7980	10500	5660	8080	8036.10	4.95	-1970	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2258	17.08	0.64	12	0.03	469.00	12579.00	8670	20240412	-7.61	5870	20231024	36.46	8670	-7.61	20240412	6950	15.25	20240227	8670	-7.61	20240412	5870	36.46	20231024	0.79	N	122990	500	140 억	1396223	N	N	58	N	N
47	20240423	110828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-80	5	-0.99	69920970	8698	13.11	8100	8120	8000	10500	5660	8080	8038.74	4.95	-1801	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2255	17.06	0.64	12	0.03	469.00	12579.00	8670	20240412	-7.73	5870	20231024	36.29	8670	-7.73	20240412	6950	15.11	20240227	8670	-7.73	20240412	5870	36.29	20231024	0.79	N	122990	500	140 억	1396223	N	N	58	N	N
48	20240423	100827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	-40	5	-0.50	29175960	3610	5.44	8100	8120	8000	10500	5660	8080	8081.98	4.95	-561	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2266	17.14	0.64	12	0.01	469.00	12579.00	8670	20240412	-7.27	5870	20231024	36.97	8670	-7.27	20240412	6950	15.68	20240227	8670	-7.27	20240412	5870	36.97	20231024	0.79	N	122990	500	140 억	1396223	N	N	58	N	N
49	20240423	090827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8120	40	2	0.50	13143180	1622	2.45	8100	8120	8020	10500	5660	8080	8103.07	4.95	-173	8280	8180	7990	7890	7700	8230	7940	141	2420	500	5970	10	1	28186941	2289	17.31	0.65	12	0.01	469.00	12579.00	8670	20240412	-6.34	5870	20231024	38.33	8670	-6.34	20240412	6950	16.83	20240227	8670	-6.34	20240412	5870	38.33	20231024	0.79	N	122990	500	140 억	1396223	N	N	58	N	N
50	20240422	160824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	80	2	1.00	526122560	66195	62.24	7980	8090	7800	10400	5600	8000	7948.06	4.95	1237	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2278	17.23	0.64	12	0.23	469.00	12579.00	8670	20240412	-6.81	5870	20231024	37.65	8670	-6.81	20240412	6950	16.26	20240227	8670	-6.81	20240412	5870	37.65	20231024	0.79	N	122990	500	140 억	1394873	N	N	4	N	N
51	20240422	150823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	20	2	0.25	502633480	63280	59.50	7980	8090	7800	10400	5600	8000	7943.01	4.95	2827	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2261	17.10	0.64	12	0.22	469.00	12579.00	8670	20240412	-7.50	5870	20231024	36.63	8670	-7.50	20240412	6950	15.40	20240227	8670	-7.50	20240412	5870	36.63	20231024	0.79	N	122990	500	140 억	1394873	N	N	91	N	N
52	20240422	140823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7880	-120	5	-1.50	393523790	49650	46.68	7980	8030	7800	10400	5600	8000	7925.95	4.95	4066	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2221	16.80	0.63	12	0.18	469.00	12579.00	8670	20240412	-9.11	5870	20231024	34.24	8670	-9.11	20240412	6950	13.38	20240227	8670	-9.11	20240412	5870	34.24	20231024	0.79	N	122990	500	140 억	1394873	N	N	91	N	N
53	20240422	130821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	-100	5	-1.25	364761130	46003	43.25	7980	8030	7800	10400	5600	8000	7929.07	4.95	4142	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2227	16.84	0.63	12	0.16	469.00	12579.00	8670	20240412	-8.88	5870	20231024	34.58	8670	-8.88	20240412	6950	13.67	20240227	8670	-8.88	20240412	5870	34.58	20231024	0.79	N	122990	500	140 억	1394873	N	N	91	N	N
54	20240422	120821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	-70	5	-0.88	297923700	37549	35.30	7980	8030	7800	10400	5600	8000	7934.26	4.95	3015	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2235	16.91	0.63	12	0.13	469.00	12579.00	8670	20240412	-8.54	5870	20231024	35.09	8670	-8.54	20240412	6950	14.10	20240227	8670	-8.54	20240412	5870	35.09	20231024	0.79	N	122990	500	140 억	1394873	N	N	91	N	N
55	20240422	110822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	-130	5	-1.62	242633300	30511	28.69	7980	8030	7870	10400	5600	8000	7952.32	4.95	1576	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2218	16.78	0.63	12	0.11	469.00	12579.00	8670	20240412	-9.23	5870	20231024	34.07	8670	-9.23	20240412	6950	13.24	20240227	8670	-9.23	20240412	5870	34.07	20231024	0.79	N	122990	500	140 억	1394873	N	N	91	N	N
56	20240422	100822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7920	-80	5	-1.00	209084950	26269	24.70	7980	8030	7900	10400	5600	8000	7959.38	4.95	1759	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2232	16.89	0.63	12	0.09	469.00	12579.00	8670	20240412	-8.65	5870	20231024	34.92	8670	-8.65	20240412	6950	13.96	20240227	8670	-8.65	20240412	5870	34.92	20231024	0.79	N	122990	500	140 억	1394873	N	N	91	N	N
57	20240422	090822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	-70	5	-0.88	17248970	2174	2.04	7980	7980	7900	10400	5600	8000	7934.15	4.95	-76	8486	8242	8056	7812	7626	8150	7720	141	2400	500	5920	10	1	28186941	2235	16.91	0.63	12	0.01	469.00	12579.00	8670	20240412	-8.54	5870	20231024	35.09	8670	-8.54	20240412	6950	14.10	20240227	8670	-8.54	20240412	5870	35.09	20231024	0.79	N	122990	500	140 억	1394873	N	N	91	N	N
58	20240419	160745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-320	5	-3.85	851206550	106265	244.64	8300	8300	7870	10810	5830	8320	8010.23	4.95	-767	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2255	17.06	0.64	12	0.38	469.00	12579.00	8670	20240412	-7.73	5870	20231024	36.29	8670	-7.73	20240412	6950	15.11	20240227	8670	-7.73	20240412	5870	36.29	20231024	0.81	N	122990	500	140 억	1395663	N	N	91	N	N
59	20240419	150752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-360	5	-4.33	814439730	101655	234.03	8300	8300	7870	10810	5830	8320	8011.80	4.95	-73	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2244	16.97	0.63	12	0.36	469.00	12579.00	8670	20240412	-8.19	5870	20231024	35.60	8670	-8.19	20240412	6950	14.53	20240227	8670	-8.19	20240412	5870	35.60	20231024	0.81	N	122990	500	140 억	1395663	N	N	26	N	N
60	20240419	140746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-360	5	-4.33	729469730	90992	209.48	8300	8300	7870	10810	5830	8320	8016.86	4.95	2972	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2244	16.97	0.63	12	0.32	469.00	12579.00	8670	20240412	-8.19	5870	20231024	35.60	8670	-8.19	20240412	6950	14.53	20240227	8670	-8.19	20240412	5870	35.60	20231024	0.81	N	122990	500	140 억	1395663	N	N	26	N	N
61	20240419	130746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-360	5	-4.33	624768740	77861	179.25	8300	8300	7870	10810	5830	8320	8024.16	4.95	8666	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2244	16.97	0.63	12	0.28	469.00	12579.00	8670	20240412	-8.19	5870	20231024	35.60	8670	-8.19	20240412	6950	14.53	20240227	8670	-8.19	20240412	5870	35.60	20231024	0.81	N	122990	500	140 억	1395663	N	N	26	N	N
62	20240419	120743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7920	-400	5	-4.81	571245250	71111	163.71	8300	8300	7870	10810	5830	8320	8033.15	4.95	6377	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2232	16.89	0.63	12	0.25	469.00	12579.00	8670	20240412	-8.65	5870	20231024	34.92	8670	-8.65	20240412	6950	13.96	20240227	8670	-8.65	20240412	5870	34.92	20231024	0.81	N	122990	500	140 억	1395663	N	N	26	N	N
63	20240419	110751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-350	5	-4.21	408891080	50620	116.54	8300	8300	7900	10810	5830	8320	8077.66	4.95	6048	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2246	16.99	0.63	12	0.18	469.00	12579.00	8670	20240412	-8.07	5870	20231024	35.78	8670	-8.07	20240412	6950	14.68	20240227	8670	-8.07	20240412	5870	35.78	20231024	0.81	N	122990	500	140 억	1395663	N	N	26	N	N
64	20240419	100748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-180	5	-2.16	159774120	19520	44.94	8300	8300	8120	10810	5830	8320	8185.15	4.95	-34	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2294	17.36	0.65	12	0.07	469.00	12579.00	8670	20240412	-6.11	5870	20231024	38.67	8670	-6.11	20240412	6950	17.12	20240227	8670	-6.11	20240412	5870	38.67	20231024	0.81	N	122990	500	140 억	1395663	N	N	26	N	N
65	20240419	090742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	-80	5	-0.96	5402840	653	1.50	8300	8300	8240	10810	5830	8320	8273.87	4.95	248	8406	8362	8296	8252	8186	8330	8220	141	2490	500	6150	10	1	28186941	2323	17.57	0.66	12	0.00	469.00	12579.00	8670	20240412	-4.96	5870	20231024	40.37	8670	-4.96	20240412	6950	18.56	20240227	8670	-4.96	20240412	5870	40.37	20231024	0.81	N	122990	500	140 억	1395663	N	N	26	N	N
66	20240418	160743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	50	2	0.60	359479830	43401	63.19	8330	8340	8230	10750	5790	8270	8282.75	4.97	-4525	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2345	17.74	0.66	12	0.15	469.00	12579.00	8670	20240412	-4.04	5870	20231024	41.74	8670	-4.04	20240412	6950	19.71	20240227	8670	-4.04	20240412	5870	41.74	20231024	0.81	N	122990	500	140 억	1399601	N	N	26	N	N
67	20240418	150741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8310	40	2	0.48	332827900	40189	58.52	8330	8340	8230	10750	5790	8270	8281.57	4.97	-3890	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2342	17.72	0.66	12	0.14	469.00	12579.00	8670	20240412	-4.15	5870	20231024	41.57	8670	-4.15	20240412	6950	19.57	20240227	8670	-4.15	20240412	5870	41.57	20231024	0.81	N	122990	500	140 억	1399601	N	N	115	N	N
68	20240418	140748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	10	2	0.12	216355360	26146	38.07	8330	8340	8230	10750	5790	8270	8274.89	4.97	-1415	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2334	17.65	0.66	12	0.09	469.00	12579.00	8670	20240412	-4.50	5870	20231024	41.06	8670	-4.50	20240412	6950	19.14	20240227	8670	-4.50	20240412	5870	41.06	20231024	0.81	N	122990	500	140 억	1399601	N	N	115	N	N
69	20240418	130742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	0	3	0.00	149311570	18048	26.28	8330	8340	8230	10750	5790	8270	8273.03	4.97	-2121	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2331	17.63	0.66	12	0.06	469.00	12579.00	8670	20240412	-4.61	5870	20231024	40.89	8670	-4.61	20240412	6950	18.99	20240227	8670	-4.61	20240412	5870	40.89	20231024	0.81	N	122990	500	140 억	1399601	N	N	115	N	N
70	20240418	120740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	30	2	0.36	125579220	15187	22.11	8330	8340	8230	10750	5790	8270	8268.86	4.97	-2083	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2340	17.70	0.66	12	0.05	469.00	12579.00	8670	20240412	-4.27	5870	20231024	41.40	8670	-4.27	20240412	6950	19.42	20240227	8670	-4.27	20240412	5870	41.40	20231024	0.81	N	122990	500	140 억	1399601	N	N	115	N	N
71	20240418	110743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	10	2	0.12	89516800	10840	15.78	8330	8340	8230	10750	5790	8270	8258.01	4.97	-1117	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2334	17.65	0.66	12	0.04	469.00	12579.00	8670	20240412	-4.50	5870	20231024	41.06	8670	-4.50	20240412	6950	19.14	20240227	8670	-4.50	20240412	5870	41.06	20231024	0.81	N	122990	500	140 억	1399601	N	N	115	N	N
72	20240418	100743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	-10	5	-0.12	42760070	5170	7.53	8330	8340	8260	10750	5790	8270	8270.81	4.97	647	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2328	17.61	0.66	12	0.02	469.00	12579.00	8670	20240412	-4.73	5870	20231024	40.72	8670	-4.73	20240412	6950	18.85	20240227	8670	-4.73	20240412	5870	40.72	20231024	0.81	N	122990	500	140 억	1399601	N	N	115	N	N
73	20240418	090741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	60	2	0.73	3368570	407	0.59	8330	8340	8270	10750	5790	8270	8276.58	4.97	51	8556	8412	8306	8162	8056	8485	8235	141	2480	500	6110	10	1	28186941	2348	17.76	0.66	12	0.00	469.00	12579.00	8670	20240412	-3.92	5870	20231024	41.91	8670	-3.92	20240412	6950	19.86	20240227	8670	-3.92	20240412	5870	41.91	20231024	0.81	N	122990	500	140 억	1399601	N	N	115	N	N
74	20240417	160735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	80	2	0.98	571170080	68553	104.96	8200	8450	8200	10640	5740	8190	8331.80	4.98	-1288	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2331	17.63	0.66	12	0.24	469.00	12579.00	8670	20240412	-4.61	5870	20231024	40.89	8670	-4.61	20240412	6950	18.99	20240227	8670	-4.61	20240412	5870	40.89	20231024	0.83	N	122990	500	140 억	1402774	N	N	115	N	N
75	20240417	150749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8310	120	2	1.47	539290100	64701	99.06	8200	8450	8200	10640	5740	8190	8335.11	4.98	-402	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2342	17.72	0.66	12	0.23	469.00	12579.00	8670	20240412	-4.15	5870	20231024	41.57	8670	-4.15	20240412	6950	19.57	20240227	8670	-4.15	20240412	5870	41.57	20231024	0.83	N	122990	500	140 억	1402774	N	N	150	N	N
76	20240417	140741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8380	190	2	2.32	412751760	49508	75.80	8200	8450	8200	10640	5740	8190	8337.07	4.98	1076	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2362	17.87	0.67	12	0.18	469.00	12579.00	8670	20240412	-3.34	5870	20231024	42.76	8670	-3.34	20240412	6950	20.58	20240227	8670	-3.34	20240412	5870	42.76	20231024	0.83	N	122990	500	140 억	1402774	N	N	150	N	N
77	20240417	130744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	160	2	1.95	351885020	42227	64.65	8200	8450	8200	10640	5740	8190	8333.18	4.98	1603	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2354	17.80	0.66	12	0.15	469.00	12579.00	8670	20240412	-3.69	5870	20231024	42.25	8670	-3.69	20240412	6950	20.14	20240227	8670	-3.69	20240412	5870	42.25	20231024	0.83	N	122990	500	140 억	1402774	N	N	150	N	N
78	20240417	120745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	180	2	2.20	317534770	38117	58.36	8200	8450	8200	10640	5740	8190	8330.53	4.98	1702	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2359	17.85	0.67	12	0.14	469.00	12579.00	8670	20240412	-3.46	5870	20231024	42.59	8670	-3.46	20240412	6950	20.43	20240227	8670	-3.46	20240412	5870	42.59	20231024	0.83	N	122990	500	140 억	1402774	N	N	150	N	N
79	20240417	110747	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	90	2	1.10	290599630	34882	53.41	8200	8450	8200	10640	5740	8190	8330.93	4.98	1680	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2334	17.65	0.66	12	0.12	469.00	12579.00	8670	20240412	-4.50	5870	20231024	41.06	8670	-4.50	20240412	6950	19.14	20240227	8670	-4.50	20240412	5870	41.06	20231024	0.83	N	122990	500	140 억	1402774	N	N	150	N	N
80	20240417	100740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	150	2	1.83	205620180	24647	37.74	8200	8450	8200	10640	5740	8190	8342.60	4.98	2086	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2351	17.78	0.66	12	0.09	469.00	12579.00	8670	20240412	-3.81	5870	20231024	42.08	8670	-3.81	20240412	6950	20.00	20240227	8670	-3.81	20240412	5870	42.08	20231024	0.83	N	122990	500	140 억	1402774	N	N	150	N	N
81	20240417	090738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	110	2	1.34	32192900	3891	5.96	8200	8320	8200	10640	5740	8190	8273.68	4.98	-650	8630	8410	8250	8030	7870	8330	7950	141	2450	500	6060	10	1	28186941	2340	17.70	0.66	12	0.01	469.00	12579.00	8670	20240412	-4.27	5870	20231024	41.40	8670	-4.27	20240412	6950	19.42	20240227	8670	-4.27	20240412	5870	41.40	20231024	0.83	N	122990	500	140 억	1402774	N	N	150	N	N
82	20240416	160742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	-300	5	-3.53	538129970	65253	105.43	8430	8470	8090	11030	5950	8490	8246.84	5.04	-18136	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2309	17.46	0.65	12	0.23	469.00	12579.00	8670	20240412	-5.54	5870	20231024	39.52	8670	-5.54	20240412	6950	17.84	20240227	8670	-5.54	20240412	5870	39.52	20231024	0.74	N	122990	500	140 억	1420850	N	N	150	N	N
83	20240416	150741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-290	5	-3.42	514156840	62324	100.70	8430	8470	8090	11030	5950	8490	8249.74	5.04	-16779	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2311	17.48	0.65	12	0.22	469.00	12579.00	8670	20240412	-5.42	5870	20231024	39.69	8670	-5.42	20240412	6950	17.99	20240227	8670	-5.42	20240412	5870	39.69	20231024	0.74	N	122990	500	140 억	1420850	N	N	261	N	N
84	20240416	140741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-350	5	-4.12	465132630	56298	90.96	8430	8470	8120	11030	5950	8490	8261.97	5.04	-15931	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2294	17.36	0.65	12	0.20	469.00	12579.00	8670	20240412	-6.11	5870	20231024	38.67	8670	-6.11	20240412	6950	17.12	20240227	8670	-6.11	20240412	5870	38.67	20231024	0.74	N	122990	500	140 억	1420850	N	N	261	N	N
85	20240416	130740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8170	-320	5	-3.77	427738760	51718	83.56	8430	8470	8120	11030	5950	8490	8270.60	5.04	-15200	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2303	17.42	0.65	12	0.18	469.00	12579.00	8670	20240412	-5.77	5870	20231024	39.18	8670	-5.77	20240412	6950	17.55	20240227	8670	-5.77	20240412	5870	39.18	20231024	0.74	N	122990	500	140 억	1420850	N	N	261	N	N
86	20240416	120742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-290	5	-3.42	396068180	47842	77.30	8430	8470	8120	11030	5950	8490	8278.67	5.04	-14954	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2311	17.48	0.65	12	0.17	469.00	12579.00	8670	20240412	-5.42	5870	20231024	39.69	8670	-5.42	20240412	6950	17.99	20240227	8670	-5.42	20240412	5870	39.69	20231024	0.74	N	122990	500	140 억	1420850	N	N	261	N	N
87	20240416	110739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	-270	5	-3.18	292150330	35134	56.77	8430	8470	8210	11030	5950	8490	8315.32	5.04	-10561	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2317	17.53	0.65	12	0.12	469.00	12579.00	8670	20240412	-5.19	5870	20231024	40.03	8670	-5.19	20240412	6950	18.27	20240227	8670	-5.19	20240412	5870	40.03	20231024	0.74	N	122990	500	140 억	1420850	N	N	261	N	N
88	20240416	100732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	-210	5	-2.47	168502720	20196	32.63	8430	8470	8270	11030	5950	8490	8343.37	5.04	-5983	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2334	17.65	0.66	12	0.07	469.00	12579.00	8670	20240412	-4.50	5870	20231024	41.06	8670	-4.50	20240412	6950	19.14	20240227	8670	-4.50	20240412	5870	41.06	20231024	0.74	N	122990	500	140 억	1420850	N	N	261	N	N
89	20240416	090732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8430	-60	5	-0.71	11860500	1407	2.27	8430	8470	8410	11030	5950	8490	8429.64	5.04	-175	8710	8600	8430	8320	8150	8655	8375	141	2540	500	6280	10	1	28186941	2376	17.97	0.67	12	0.00	469.00	12579.00	8670	20240412	-2.77	5870	20231024	43.61	8670	-2.77	20240412	6950	21.29	20240227	8670	-2.77	20240412	5870	43.61	20231024	0.74	N	122990	500	140 억	1420850	N	N	261	N	N
90	20240415	160730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	40	2	0.47	521882090	61879	59.87	8320	8540	8260	10980	5920	8450	8433.86	5.00	12682	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2393	18.10	0.67	12	0.22	469.00	12579.00	8670	20240412	-2.08	5870	20231024	44.63	8670	-2.08	20240412	6950	22.16	20240227	8670	-2.08	20240412	5870	44.63	20231024	0.74	N	122990	500	140 억	1408129	N	N	261	N	N
91	20240415	150734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	40	2	0.47	482894110	57285	55.43	8320	8540	8260	10980	5920	8450	8429.68	5.00	11251	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2393	18.10	0.67	12	0.20	469.00	12579.00	8670	20240412	-2.08	5870	20231024	44.63	8670	-2.08	20240412	6950	22.16	20240227	8670	-2.08	20240412	5870	44.63	20231024	0.74	N	122990	500	140 억	1408129	N	N	654	N	N
92	20240415	140728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	40	2	0.47	403490600	47922	46.37	8320	8540	8260	10980	5920	8450	8419.74	5.00	9534	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2393	18.10	0.67	12	0.17	469.00	12579.00	8670	20240412	-2.08	5870	20231024	44.63	8670	-2.08	20240412	6950	22.16	20240227	8670	-2.08	20240412	5870	44.63	20231024	0.74	N	122990	500	140 억	1408129	N	N	654	N	N
93	20240415	130720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	20	2	0.24	343591540	40852	39.53	8320	8540	8260	10980	5920	8450	8410.64	5.00	8243	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2387	18.06	0.67	12	0.14	469.00	12579.00	8670	20240412	-2.31	5870	20231024	44.29	8670	-2.31	20240412	6950	21.87	20240227	8670	-2.31	20240412	5870	44.29	20231024	0.74	N	122990	500	140 억	1408129	N	N	654	N	N
94	20240415	120732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	0	3	0.00	269140150	32038	31.00	8320	8540	8260	10980	5920	8450	8400.65	5.00	7947	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2382	18.02	0.67	12	0.11	469.00	12579.00	8670	20240412	-2.54	5870	20231024	43.95	8670	-2.54	20240412	6950	21.58	20240227	8670	-2.54	20240412	5870	43.95	20231024	0.74	N	122990	500	140 억	1408129	N	N	654	N	N
95	20240415	110733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	-50	5	-0.59	208607220	24840	24.04	8320	8540	8260	10980	5920	8450	8398.04	5.00	6527	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2368	17.91	0.67	12	0.09	469.00	12579.00	8670	20240412	-3.11	5870	20231024	43.10	8670	-3.11	20240412	6950	20.86	20240227	8670	-3.11	20240412	5870	43.10	20231024	0.74	N	122990	500	140 억	1408129	N	N	654	N	N
96	20240415	100727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	-50	5	-0.59	140864950	16760	16.22	8320	8540	8260	10980	5920	8450	8404.83	5.00	1683	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2368	17.91	0.67	12	0.06	469.00	12579.00	8670	20240412	-3.11	5870	20231024	43.10	8670	-3.11	20240412	6950	20.86	20240227	8670	-3.11	20240412	5870	43.10	20231024	0.74	N	122990	500	140 억	1408129	N	N	654	N	N
97	20240415	090734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	-60	5	-0.71	48657050	5839	5.65	8320	8420	8260	10980	5920	8450	8333.11	5.00	1169	8743	8596	8523	8376	8303	8560	8340	141	2530	500	6250	10	1	28186941	2365	17.89	0.67	12	0.02	469.00	12579.00	8670	20240412	-3.23	5870	20231024	42.93	8670	-3.23	20240412	6950	20.72	20240227	8670	-3.23	20240412	5870	42.93	20231024	0.74	N	122990	500	140 억	1408129	N	N	654	N	N
98	20240412	160728	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8450	-40	5	-0.47	882897260	103099	129.12	8510	8670	8450	11030	5950	8490	8563.59	4.99	-1010	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2382	18.02	0.67	12	0.37	469.00	12579.00	8670	20240412	-2.54	5870	20231024	43.95	8670	-2.54	20240412	6950	21.58	20240227	8670	-2.54	20240412	5870	43.95	20231024	0.75	N	122990	500	140 억	1407701	N	N	649	N	N
99	20240412	150731	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8510	20	2	0.24	762543980	88901	111.34	8510	8670	8450	11030	5950	8490	8577.45	4.99	-4163	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2399	18.14	0.68	12	0.32	469.00	12579.00	8670	20240412	-1.85	5870	20231024	44.97	8670	-1.85	20240412	6950	22.45	20240227	8670	-1.85	20240412	5870	44.97	20231024	0.75	N	122990	500	140 억	1407701	N	N	108	N	N
100	20240412	140727	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8580	90	2	1.06	629597360	73314	91.82	8510	8670	8450	11030	5950	8490	8587.68	4.99	-4579	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2418	18.29	0.68	12	0.26	469.00	12579.00	8670	20240412	-1.04	5870	20231024	46.17	8670	-1.04	20240412	6950	23.45	20240227	8670	-1.04	20240412	5870	46.17	20231024	0.75	N	122990	500	140 억	1407701	N	N	108	N	N
101	20240412	130719	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8600	110	2	1.30	582566900	67842	84.97	8510	8670	8450	11030	5950	8490	8587.11	4.99	-5066	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2424	18.34	0.68	12	0.24	469.00	12579.00	8670	20240412	-0.81	5870	20231024	46.51	8670	-0.81	20240412	6950	23.74	20240227	8670	-0.81	20240412	5870	46.51	20231024	0.75	N	122990	500	140 억	1407701	N	N	108	N	N
102	20240412	120725	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8630	140	2	1.65	526018940	61282	76.75	8510	8670	8450	11030	5950	8490	8583.58	4.99	-2629	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2433	18.40	0.69	12	0.22	469.00	12579.00	8670	20240412	-0.46	5870	20231024	47.02	8670	-0.46	20240412	6950	24.17	20240227	8670	-0.46	20240412	5870	47.02	20231024	0.75	N	122990	500	140 억	1407701	N	N	108	N	N
103	20240412	110724	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8640	150	2	1.77	462094780	53860	67.45	8510	8670	8450	11030	5950	8490	8579.55	4.99	-3850	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2435	18.42	0.69	12	0.19	469.00	12579.00	8670	20240412	-0.35	5870	20231024	47.19	8670	-0.35	20240412	6950	24.32	20240227	8670	-0.35	20240412	5870	47.19	20231024	0.75	N	122990	500	140 억	1407701	N	N	108	N	N
104	20240412	100724	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8580	90	2	1.06	291098950	34052	42.65	8510	8600	8450	11030	5950	8490	8548.66	4.99	-2934	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2418	18.29	0.68	12	0.12	469.00	12579.00	8600	20240412	-0.23	5870	20231024	46.17	8600	-0.23	20240412	6950	23.45	20240227	8600	-0.23	20240412	5870	46.17	20231024	0.75	N	122990	500	140 억	1407701	N	N	108	N	N
105	20240412	090724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	-40	5	-0.47	16460110	1940	2.43	8510	8520	8450	11030	5950	8490	8484.59	4.99	-219	8743	8616	8393	8266	8043	8680	8330	141	2540	500	6280	10	1	28186941	2382	18.02	0.67	12	0.01	469.00	12579.00	8580	20240408	-1.52	5870	20231024	43.95	8580	-1.52	20240408	6950	21.58	20240227	8580	-1.52	20240408	5870	43.95	20231024	0.75	N	122990	500	140 억	1407701	N	N	108	N	N
106	20240411	160719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	160	2	1.92	662938920	78801	80.54	8230	8520	8170	10820	5840	8330	8412.75	4.94	15916	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2393	18.10	0.67	12	0.28	469.00	12579.00	8580	20240408	-1.05	5870	20231024	44.63	8580	-1.05	20240408	6950	22.16	20240227	8580	-1.05	20240408	5870	44.63	20231024	0.78	N	122990	500	140 억	1391811	N	N	108	N	N
107	20240411	150726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	150	2	1.80	595941970	70904	72.46	8230	8520	8170	10820	5840	8330	8404.91	4.94	15592	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2390	18.08	0.67	12	0.25	469.00	12579.00	8580	20240408	-1.17	5870	20231024	44.46	8580	-1.17	20240408	6950	22.01	20240227	8580	-1.17	20240408	5870	44.46	20231024	0.78	N	122990	500	140 억	1391811	N	N	38	N	N
108	20240411	140722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	110	2	1.32	437681060	52203	53.35	8230	8520	8170	10820	5840	8330	8384.21	4.94	9171	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2379	18.00	0.67	12	0.19	469.00	12579.00	8580	20240408	-1.63	5870	20231024	43.78	8580	-1.63	20240408	6950	21.44	20240227	8580	-1.63	20240408	5870	43.78	20231024	0.78	N	122990	500	140 억	1391811	N	N	38	N	N
109	20240411	130714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	80	2	0.96	352094620	42033	42.96	8230	8520	8170	10820	5840	8330	8376.62	4.94	6659	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2371	17.93	0.67	12	0.15	469.00	12579.00	8580	20240408	-1.98	5870	20231024	43.27	8580	-1.98	20240408	6950	21.01	20240227	8580	-1.98	20240408	5870	43.27	20231024	0.78	N	122990	500	140 억	1391811	N	N	38	N	N
110	20240411	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	110	2	1.32	339091310	40486	41.38	8230	8520	8170	10820	5840	8330	8375.52	4.94	5812	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2379	18.00	0.67	12	0.14	469.00	12579.00	8580	20240408	-1.63	5870	20231024	43.78	8580	-1.63	20240408	6950	21.44	20240227	8580	-1.63	20240408	5870	43.78	20231024	0.78	N	122990	500	140 억	1391811	N	N	38	N	N
111	20240411	110717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8460	130	2	1.56	312983830	37392	38.22	8230	8520	8170	10820	5840	8330	8370.34	4.94	5634	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2385	18.04	0.67	12	0.13	469.00	12579.00	8580	20240408	-1.40	5870	20231024	44.12	8580	-1.40	20240408	6950	21.73	20240227	8580	-1.40	20240408	5870	44.12	20231024	0.78	N	122990	500	140 억	1391811	N	N	38	N	N
112	20240411	100724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8360	30	2	0.36	153079640	18480	18.89	8230	8410	8170	10820	5840	8330	8283.53	4.94	-1334	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2356	17.83	0.66	12	0.07	469.00	12579.00	8580	20240408	-2.56	5870	20231024	42.42	8580	-2.56	20240408	6950	20.29	20240227	8580	-2.56	20240408	5870	42.42	20231024	0.78	N	122990	500	140 억	1391811	N	N	38	N	N
113	20240411	090720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-80	5	-0.96	42006610	5099	5.21	8230	8310	8170	10820	5840	8330	8238.21	4.94	-1918	8596	8462	8266	8132	7936	8495	8165	141	2490	500	6160	10	1	28186941	2325	17.59	0.66	12	0.02	469.00	12579.00	8580	20240408	-3.85	5870	20231024	40.55	8580	-3.85	20240408	6950	18.71	20240227	8580	-3.85	20240408	5870	40.55	20231024	0.78	N	122990	500	140 억	1391811	N	N	38	N	N
114	20240409	160709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-70	5	-0.83	807204430	97724	94.16	8330	8400	8070	10920	5880	8400	8259.95	4.95	499	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2348	17.76	0.66	12	0.35	469.00	12579.00	8580	20240408	-2.91	5870	20231024	41.91	8580	-2.91	20240408	6950	19.86	20240227	8580	-2.91	20240408	5870	41.91	20231024	0.83	N	122990	500	140 억	1395354	N	N	38	N	N
115	20240409	150714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-70	5	-0.83	773757840	93699	90.28	8330	8400	8070	10920	5880	8400	8257.91	4.95	-1459	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2348	17.76	0.66	12	0.33	469.00	12579.00	8580	20240408	-2.91	5870	20231024	41.91	8580	-2.91	20240408	6950	19.86	20240227	8580	-2.91	20240408	5870	41.91	20231024	0.83	N	122990	500	140 억	1395354	N	N	182	N	N
116	20240409	140719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	-80	5	-0.95	652985030	79180	76.29	8330	8400	8070	10920	5880	8400	8246.84	4.95	4028	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2345	17.74	0.66	12	0.28	469.00	12579.00	8580	20240408	-3.03	5870	20231024	41.74	8580	-3.03	20240408	6950	19.71	20240227	8580	-3.03	20240408	5870	41.74	20231024	0.83	N	122990	500	140 억	1395354	N	N	182	N	N
117	20240409	130712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	-130	5	-1.55	480592280	58483	56.35	8330	8400	8070	10920	5880	8400	8217.64	4.95	11648	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2331	17.63	0.66	12	0.21	469.00	12579.00	8580	20240408	-3.61	5870	20231024	40.89	8580	-3.61	20240408	6950	18.99	20240227	8580	-3.61	20240408	5870	40.89	20231024	0.83	N	122990	500	140 억	1395354	N	N	182	N	N
118	20240409	120714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-190	5	-2.26	445094840	54174	52.20	8330	8400	8070	10920	5880	8400	8216.02	4.95	9175	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2314	17.51	0.65	12	0.19	469.00	12579.00	8580	20240408	-4.31	5870	20231024	39.86	8580	-4.31	20240408	6950	18.13	20240227	8580	-4.31	20240408	5870	39.86	20231024	0.83	N	122990	500	140 억	1395354	N	N	182	N	N
119	20240409	110713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	-220	5	-2.62	410303350	49928	48.11	8330	8400	8070	10920	5880	8400	8217.90	4.95	6933	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2306	17.44	0.65	12	0.18	469.00	12579.00	8580	20240408	-4.66	5870	20231024	39.35	8580	-4.66	20240408	6950	17.70	20240227	8580	-4.66	20240408	5870	39.35	20231024	0.83	N	122990	500	140 억	1395354	N	N	182	N	N
120	20240409	100708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	-270	5	-3.21	244496320	29551	28.47	8330	8400	8130	10920	5880	8400	8273.71	4.95	1549	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2292	17.33	0.65	12	0.10	469.00	12579.00	8580	20240408	-5.24	5870	20231024	38.50	8580	-5.24	20240408	6950	16.98	20240227	8580	-5.24	20240408	5870	38.50	20231024	0.83	N	122990	500	140 억	1395354	N	N	182	N	N
121	20240409	090721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	-50	5	-0.60	9085370	1089	1.05	8330	8400	8330	10920	5880	8400	8342.86	4.95	-144	8713	8556	8423	8266	8133	8490	8200	141	2520	500	6210	10	1	28186941	2354	17.80	0.66	12	0.00	469.00	12579.00	8580	20240408	-2.68	5870	20231024	42.25	8580	-2.68	20240408	6950	20.14	20240227	8580	-2.68	20240408	5870	42.25	20231024	0.83	N	122990	500	140 억	1395354	N	N	182	N	N
122	20240408	160707	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8400	-100	5	-1.18	871103930	103587	72.88	8580	8580	8290	11050	5950	8500	8409.41	4.86	-25066	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2368	17.91	0.67	12	0.37	469.00	12579.00	8580	20240408	-2.10	5870	20231024	43.10	8580	-2.10	20240408	6950	20.86	20240227	8580	-2.10	20240408	5870	43.10	20231024	0.85	N	122990	500	140 억	1370641	N	N	182	N	N
123	20240408	150712	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8320	-180	5	-2.12	810187980	96308	67.76	8580	8580	8290	11050	5950	8500	8412.47	4.86	-24087	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2345	17.74	0.66	12	0.34	469.00	12579.00	8580	20240408	-3.03	5870	20231024	41.74	8580	-3.03	20240408	6950	19.71	20240227	8580	-3.03	20240408	5870	41.74	20231024	0.85	N	122990	500	140 억	1370641	N	N	338	N	N
124	20240408	140714	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8380	-120	5	-1.41	753418090	89497	62.97	8580	8580	8290	11050	5950	8500	8418.36	4.86	-24368	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2362	17.87	0.67	12	0.32	469.00	12579.00	8580	20240408	-2.33	5870	20231024	42.76	8580	-2.33	20240408	6950	20.58	20240227	8580	-2.33	20240408	5870	42.76	20231024	0.85	N	122990	500	140 억	1370641	N	N	338	N	N
125	20240408	130710	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8380	-120	5	-1.41	633339920	75080	52.83	8580	8580	8330	11050	5950	8500	8435.53	4.86	-21993	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2362	17.87	0.67	12	0.27	469.00	12579.00	8580	20240408	-2.33	5870	20231024	42.76	8580	-2.33	20240408	6950	20.58	20240227	8580	-2.33	20240408	5870	42.76	20231024	0.85	N	122990	500	140 억	1370641	N	N	338	N	N
126	20240408	120713	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8370	-130	5	-1.53	575963500	68208	47.99	8580	8580	8340	11050	5950	8500	8444.22	4.86	-22215	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2359	17.85	0.67	12	0.24	469.00	12579.00	8580	20240408	-2.45	5870	20231024	42.59	8580	-2.45	20240408	6950	20.43	20240227	8580	-2.45	20240408	5870	42.59	20231024	0.85	N	122990	500	140 억	1370641	N	N	338	N	N
127	20240408	110715	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8440	-60	5	-0.71	357895800	42265	29.74	8580	8580	8420	11050	5950	8500	8467.90	4.86	-3143	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2379	18.00	0.67	12	0.15	469.00	12579.00	8580	20240408	-1.63	5870	20231024	43.78	8580	-1.63	20240408	6950	21.44	20240227	8580	-1.63	20240408	5870	43.78	20231024	0.85	N	122990	500	140 억	1370641	N	N	338	N	N
128	20240408	100705	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8490	-10	5	-0.12	280999270	33183	23.35	8580	8580	8420	11050	5950	8500	8468.17	4.86	-3138	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2393	18.10	0.67	12	0.12	469.00	12579.00	8580	20240408	-1.05	5870	20231024	44.63	8580	-1.05	20240408	6950	22.16	20240227	8580	-1.05	20240408	5870	44.63	20231024	0.85	N	122990	500	140 억	1370641	N	N	338	N	N
129	20240408	090714	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8470	-30	5	-0.35	93125470	10935	7.69	8580	8580	8430	11050	5950	8500	8516.28	4.86	-7962	8740	8620	8440	8320	8140	8680	8380	141	2550	500	6290	10	1	28186941	2387	18.06	0.67	12	0.04	469.00	12579.00	8580	20240408	-1.28	5870	20231024	44.29	8580	-1.28	20240408	6950	21.87	20240227	8580	-1.28	20240408	5870	44.29	20231024	0.85	N	122990	500	140 억	1370641	N	N	338	N	N
130	20240405	160713	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	8500	120	2	1.43	1193731410	141232	97.48	8300	8560	8260	10890	5870	8380	8452.16	4.76	33576	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2396	18.12	0.68	12	0.50	469.00	12579.00	8560	20240405	-0.70	5870	20231024	44.80	8560	-0.70	20240405	6950	22.30	20240227	8560	-0.70	20240405	5870	44.80	20231024	0.89	N	122990	500	140 억	1341597	N	N	338	N	N
131	20240405	150708	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	8530	150	2	1.79	1088572650	128881	88.95	8300	8560	8260	10890	5870	8380	8446.34	4.76	35379	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2404	18.19	0.68	12	0.46	469.00	12579.00	8560	20240405	-0.35	5870	20231024	45.32	8560	-0.35	20240405	6950	22.73	20240227	8560	-0.35	20240405	5870	45.32	20231024	0.89	N	122990	500	140 억	1341597	N	N	424	N	N
132	20240405	140708	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	8500	120	2	1.43	802849130	95329	65.80	8300	8520	8260	10890	5870	8380	8421.88	4.76	42740	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2396	18.12	0.68	12	0.34	469.00	12579.00	8520	20240327	-0.23	5870	20231024	44.80	8520	0.00	20240327	6950	22.30	20240227	8520	-0.23	20240327	5870	44.80	20231024	0.89	N	122990	500	140 억	1341597	N	N	424	N	N
133	20240405	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	50	2	0.60	477534280	56914	39.28	8300	8460	8260	10890	5870	8380	8390.45	4.76	19547	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2376	17.97	0.67	12	0.20	469.00	12579.00	8520	20240327	-1.06	5870	20231024	43.61	8520	-1.06	20240327	6950	21.29	20240227	8520	-1.06	20240327	5870	43.61	20231024	0.89	N	122990	500	140 억	1341597	N	N	424	N	N
134	20240405	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	50	2	0.60	391023240	46658	32.20	8300	8440	8260	10890	5870	8380	8380.63	4.76	17321	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2376	17.97	0.67	12	0.17	469.00	12579.00	8520	20240327	-1.06	5870	20231024	43.61	8520	-1.06	20240327	6950	21.29	20240227	8520	-1.06	20240327	5870	43.61	20231024	0.89	N	122990	500	140 억	1341597	N	N	424	N	N
135	20240405	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	10	2	0.12	316108820	37754	26.06	8300	8440	8260	10890	5870	8380	8372.86	4.76	11019	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2365	17.89	0.67	12	0.13	469.00	12579.00	8520	20240327	-1.53	5870	20231024	42.93	8520	-1.53	20240327	6950	20.72	20240227	8520	-1.53	20240327	5870	42.93	20231024	0.89	N	122990	500	140 억	1341597	N	N	424	N	N
136	20240405	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	40	2	0.48	212036630	25362	17.50	8300	8440	8260	10890	5870	8380	8360.41	4.76	11527	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2373	17.95	0.67	12	0.09	469.00	12579.00	8520	20240327	-1.17	5870	20231024	43.44	8520	-1.17	20240327	6950	21.15	20240227	8520	-1.17	20240327	5870	43.44	20231024	0.89	N	122990	500	140 억	1341597	N	N	424	N	N
137	20240405	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-50	5	-0.60	31625360	3810	2.63	8300	8350	8260	10890	5870	8380	8300.62	4.76	1721	8553	8466	8353	8266	8153	8510	8310	141	2510	500	6200	10	1	28186941	2348	17.76	0.66	12	0.01	469.00	12579.00	8520	20240327	-2.23	5870	20231024	41.91	8520	-2.23	20240327	6950	19.86	20240227	8520	-2.23	20240327	5870	41.91	20231024	0.89	N	122990	500	140 억	1341597	N	N	424	N	N
138	20240404	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	110	2	1.33	1206410140	144754	102.25	8270	8440	8240	10750	5790	8270	8334.14	4.68	20043	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2362	17.87	0.67	12	0.51	469.00	12579.00	8520	20240327	-1.64	5870	20231024	42.76	8520	-1.64	20240327	6950	20.58	20240227	8520	-1.64	20240327	5870	42.76	20231024	0.90	N	122990	500	140 억	1318442	N	N	420	N	N
139	20240404	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	130	2	1.57	1075125380	129105	91.20	8270	8440	8240	10750	5790	8270	8327.53	4.68	23893	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2368	17.91	0.67	12	0.46	469.00	12579.00	8520	20240327	-1.41	5870	20231024	43.10	8520	-1.41	20240327	6950	20.86	20240227	8520	-1.41	20240327	5870	43.10	20231024	0.90	N	122990	500	140 억	1318442	N	N	269	N	N
140	20240404	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	50	2	0.60	716703220	86301	60.96	8270	8380	8240	10750	5790	8270	8304.69	4.68	21310	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2345	17.74	0.66	12	0.31	469.00	12579.00	8520	20240327	-2.35	5870	20231024	41.74	8520	-2.35	20240327	6950	19.71	20240227	8520	-2.35	20240327	5870	41.74	20231024	0.90	N	122990	500	140 억	1318442	N	N	269	N	N
141	20240404	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	60	2	0.73	645127630	77693	54.88	8270	8380	8240	10750	5790	8270	8303.55	4.68	19008	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2348	17.76	0.66	12	0.28	469.00	12579.00	8520	20240327	-2.23	5870	20231024	41.91	8520	-2.23	20240327	6950	19.86	20240227	8520	-2.23	20240327	5870	41.91	20231024	0.90	N	122990	500	140 억	1318442	N	N	269	N	N
142	20240404	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	60	2	0.73	614629440	74028	52.29	8270	8380	8240	10750	5790	8270	8302.66	4.68	17695	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2348	17.76	0.66	12	0.26	469.00	12579.00	8520	20240327	-2.23	5870	20231024	41.91	8520	-2.23	20240327	6950	19.86	20240227	8520	-2.23	20240327	5870	41.91	20231024	0.90	N	122990	500	140 억	1318442	N	N	269	N	N
143	20240404	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	90	2	1.09	585403080	70520	49.81	8270	8380	8240	10750	5790	8270	8301.23	4.68	16237	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2356	17.83	0.66	12	0.25	469.00	12579.00	8520	20240327	-1.88	5870	20231024	42.42	8520	-1.88	20240327	6950	20.29	20240227	8520	-1.88	20240327	5870	42.42	20231024	0.90	N	122990	500	140 억	1318442	N	N	269	N	N
144	20240404	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	50	2	0.60	321488480	38795	27.40	8270	8360	8240	10750	5790	8270	8286.85	4.68	7725	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2345	17.74	0.66	12	0.14	469.00	12579.00	8520	20240327	-2.35	5870	20231024	41.74	8520	-2.35	20240327	6950	19.71	20240227	8520	-2.35	20240327	5870	41.74	20231024	0.90	N	122990	500	140 억	1318442	N	N	269	N	N
145	20240404	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	0	3	0.00	12949320	1568	1.11	8270	8270	8240	10750	5790	8270	8258.49	4.68	56	8603	8436	8313	8146	8023	8520	8230	141	2480	500	6110	10	1	28186941	2331	17.63	0.66	12	0.01	469.00	12579.00	8520	20240327	-2.93	5870	20231024	40.89	8520	-2.93	20240327	6950	18.99	20240227	8520	-2.93	20240327	5870	40.89	20231024	0.90	N	122990	500	140 억	1318442	N	N	269	N	N
146	20240403	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-20	5	-0.24	1165877930	141209	112.69	8260	8480	8190	10770	5810	8290	8256.40	4.71	-9706	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2331	17.63	0.66	12	0.50	469.00	12579.00	8520	20240327	-2.93	5870	20231024	40.89	8520	-2.93	20240327	6950	18.99	20240227	8520	-2.93	20240327	5870	40.89	20231024	0.90	N	122990	500	140 억	1328058	N	N	269	N	N
147	20240403	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-20	5	-0.24	1136186700	137616	109.82	8260	8480	8190	10770	5810	8290	8256.21	4.71	-9396	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2331	17.63	0.66	12	0.49	469.00	12579.00	8520	20240327	-2.93	5870	20231024	40.89	8520	-2.93	20240327	6950	18.99	20240227	8520	-2.93	20240327	5870	40.89	20231024	0.90	N	122990	500	140 억	1328058	N	N	891	N	N
148	20240403	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	-60	5	-0.72	725465000	87824	70.09	8260	8480	8190	10770	5810	8290	8260.44	4.71	-8054	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2320	17.55	0.65	12	0.31	469.00	12579.00	8520	20240327	-3.40	5870	20231024	40.20	8520	-3.40	20240327	6950	18.42	20240227	8520	-3.40	20240327	5870	40.20	20231024	0.90	N	122990	500	140 억	1328058	N	N	891	N	N
149	20240403	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	-30	5	-0.36	649412680	78605	62.73	8260	8480	8190	10770	5810	8290	8261.72	4.71	-9752	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2328	17.61	0.66	12	0.28	469.00	12579.00	8520	20240327	-3.05	5870	20231024	40.72	8520	-3.05	20240327	6950	18.85	20240227	8520	-3.05	20240327	5870	40.72	20231024	0.90	N	122990	500	140 억	1328058	N	N	891	N	N
150	20240403	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	-50	5	-0.60	578510140	69992	55.86	8260	8480	8190	10770	5810	8290	8265.38	4.71	-12145	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2323	17.57	0.66	12	0.25	469.00	12579.00	8520	20240327	-3.29	5870	20231024	40.37	8520	-3.29	20240327	6950	18.56	20240227	8520	-3.29	20240327	5870	40.37	20231024	0.90	N	122990	500	140 억	1328058	N	N	891	N	N
151	20240403	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-20	5	-0.24	494541660	59783	47.71	8260	8480	8190	10770	5810	8290	8272.28	4.71	-9691	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2331	17.63	0.66	12	0.21	469.00	12579.00	8520	20240327	-2.93	5870	20231024	40.89	8520	-2.93	20240327	6950	18.99	20240227	8520	-2.93	20240327	5870	40.89	20231024	0.90	N	122990	500	140 억	1328058	N	N	891	N	N
152	20240403	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	30	2	0.36	346061800	41789	33.35	8260	8480	8190	10770	5810	8290	8281.17	4.71	-14924	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2345	17.74	0.66	12	0.15	469.00	12579.00	8520	20240327	-2.35	5870	20231024	41.74	8520	-2.35	20240327	6950	19.71	20240227	8520	-2.35	20240327	5870	41.74	20231024	0.90	N	122990	500	140 억	1328058	N	N	891	N	N
153	20240403	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-20	5	-0.24	104888000	12575	10.04	8260	8480	8200	10770	5810	8290	8340.99	4.71	-777	8510	8400	8270	8160	8030	8455	8215	141	2480	500	6130	10	1	28186941	2331	17.63	0.66	12	0.04	469.00	12579.00	8520	20240327	-2.93	5870	20231024	40.89	8520	-2.93	20240327	6950	18.99	20240227	8520	-2.93	20240327	5870	40.89	20231024	0.90	N	122990	500	140 억	1328058	N	N	891	N	N
154	20240402	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	90	2	1.10	1026833470	123958	74.54	8160	8380	8140	10660	5740	8200	8283.71	4.69	7566	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2337	17.68	0.66	12	0.44	469.00	12579.00	8520	20240327	-2.70	5870	20231024	41.23	8520	-2.70	20240327	6950	19.28	20240227	8520	-2.70	20240327	5870	41.23	20231024	0.90	N	122990	500	140 억	1321569	N	N	891	N	N
155	20240402	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	90	2	1.10	987315710	119177	71.66	8160	8380	8140	10660	5740	8200	8284.45	4.69	7905	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2337	17.68	0.66	12	0.42	469.00	12579.00	8520	20240327	-2.70	5870	20231024	41.23	8520	-2.70	20240327	6950	19.28	20240227	8520	-2.70	20240327	5870	41.23	20231024	0.90	N	122990	500	140 억	1321569	N	N	1287	N	N
156	20240402	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	100	2	1.22	869744900	104962	63.11	8160	8380	8140	10660	5740	8200	8286.28	4.69	8734	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2340	17.70	0.66	12	0.37	469.00	12579.00	8520	20240327	-2.58	5870	20231024	41.40	8520	-2.58	20240327	6950	19.42	20240227	8520	-2.58	20240327	5870	41.40	20231024	0.90	N	122990	500	140 억	1321569	N	N	1287	N	N
157	20240402	130640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	120	2	1.46	603309830	72982	43.88	8160	8330	8140	10660	5740	8200	8266.56	4.69	5372	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2345	17.74	0.66	12	0.26	469.00	12579.00	8520	20240327	-2.35	5870	20231024	41.74	8520	-2.35	20240327	6950	19.71	20240227	8520	-2.35	20240327	5870	41.74	20231024	0.90	N	122990	500	140 억	1321569	N	N	1287	N	N
158	20240402	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	70	2	0.85	424943490	51485	30.96	8160	8330	8140	10660	5740	8200	8253.73	4.69	6530	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2331	17.63	0.66	12	0.18	469.00	12579.00	8520	20240327	-2.93	5870	20231024	40.89	8520	-2.93	20240327	6950	18.99	20240227	8520	-2.93	20240327	5870	40.89	20231024	0.90	N	122990	500	140 억	1321569	N	N	1287	N	N
159	20240402	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	40	2	0.49	341153900	41353	24.87	8160	8330	8140	10660	5740	8200	8249.80	4.69	8144	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2323	17.57	0.66	12	0.15	469.00	12579.00	8520	20240327	-3.29	5870	20231024	40.37	8520	-3.29	20240327	6950	18.56	20240227	8520	-3.29	20240327	5870	40.37	20231024	0.90	N	122990	500	140 억	1321569	N	N	1287	N	N
160	20240402	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	20	2	0.24	214532290	26016	15.64	8160	8330	8140	10660	5740	8200	8246.17	4.69	8652	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2317	17.53	0.65	12	0.09	469.00	12579.00	8520	20240327	-3.52	5870	20231024	40.03	8520	-3.52	20240327	6950	18.27	20240227	8520	-3.52	20240327	5870	40.03	20231024	0.90	N	122990	500	140 억	1321569	N	N	1287	N	N
161	20240402	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	80	2	0.98	27247740	3307	1.99	8160	8290	8140	10660	5740	8200	8239.41	4.69	-174	8580	8390	8150	7960	7720	8485	8055	141	2460	500	6060	10	1	28186941	2334	17.65	0.66	12	0.01	469.00	12579.00	8520	20240327	-2.82	5870	20231024	41.06	8520	-2.82	20240327	6950	19.14	20240227	8520	-2.82	20240327	5870	41.06	20231024	0.90	N	122990	500	140 억	1321569	N	N	1287	N	N
162	20240401	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	160	2	1.99	1352100140	165782	222.48	8040	8340	7910	10450	5630	8040	8155.86	4.69	-1578	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2311	17.48	0.65	12	0.59	469.00	12579.00	8520	20240327	-3.76	5870	20231024	39.69	8520	-3.76	20240327	6950	17.99	20240227	8520	-3.76	20240327	5870	39.69	20231024	0.96	N	122990	500	140 억	1322470	N	N	1287	N	N
163	20240401	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	180	2	2.24	1288393840	158019	212.06	8040	8340	7910	10450	5630	8040	8153.41	4.69	-433	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2317	17.53	0.65	12	0.56	469.00	12579.00	8520	20240327	-3.52	5870	20231024	40.03	8520	-3.52	20240327	6950	18.27	20240227	8520	-3.52	20240327	5870	40.03	20231024	0.96	N	122990	500	140 억	1322470	N	N	889	N	N
164	20240401	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	180	2	2.24	1201379610	147439	197.86	8040	8340	7910	10450	5630	8040	8148.32	4.69	-534	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2317	17.53	0.65	12	0.52	469.00	12579.00	8520	20240327	-3.52	5870	20231024	40.03	8520	-3.52	20240327	6950	18.27	20240227	8520	-3.52	20240327	5870	40.03	20231024	0.96	N	122990	500	140 억	1322470	N	N	889	N	N
165	20240401	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	210	2	2.61	1100598310	135211	181.45	8040	8340	7910	10450	5630	8040	8139.86	4.69	302	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2325	17.59	0.66	12	0.48	469.00	12579.00	8520	20240327	-3.17	5870	20231024	40.55	8520	-3.17	20240327	6950	18.71	20240227	8520	-3.17	20240327	5870	40.55	20231024	0.96	N	122990	500	140 억	1322470	N	N	889	N	N
166	20240401	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	160	2	1.99	733866240	90749	121.78	8040	8230	7910	10450	5630	8040	8086.77	4.69	1707	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2311	17.48	0.65	12	0.32	469.00	12579.00	8520	20240327	-3.76	5870	20231024	39.69	8520	-3.76	20240327	6950	17.99	20240227	8520	-3.76	20240327	5870	39.69	20231024	0.96	N	122990	500	140 억	1322470	N	N	889	N	N
167	20240401	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	90	2	1.12	572481450	70947	95.21	8040	8210	7910	10450	5630	8040	8069.14	4.69	2466	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2292	17.33	0.65	12	0.25	469.00	12579.00	8520	20240327	-4.58	5870	20231024	38.50	8520	-4.58	20240327	6950	16.98	20240227	8520	-4.58	20240327	5870	38.50	20231024	0.96	N	122990	500	140 억	1322470	N	N	889	N	N
168	20240401	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	70	2	0.87	307456580	38407	51.54	8040	8130	7910	10450	5630	8040	8005.22	4.69	9995	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2286	17.29	0.64	12	0.14	469.00	12579.00	8520	20240327	-4.81	5870	20231024	38.16	8520	-4.81	20240327	6950	16.69	20240227	8520	-4.81	20240327	5870	38.16	20231024	0.96	N	122990	500	140 억	1322470	N	N	889	N	N
169	20240401	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	-90	5	-1.12	56225490	7041	9.45	8040	8040	7920	10450	5630	8040	7985.44	4.69	-145	8293	8166	8063	7936	7833	8115	7885	141	2410	500	5940	10	1	28186941	2241	16.95	0.63	12	0.02	469.00	12579.00	8520	20240327	-6.69	5870	20231024	35.43	8520	-6.69	20240327	6950	14.39	20240227	8520	-6.69	20240327	5870	35.43	20231024	0.96	N	122990	500	140 억	1322470	N	N	889	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History