KissMeData/396270/price/prices-20240401.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	-70	5	-0.62	4645012940	395966	192.98	12010	12170	11220	14700	7920	11310	11731.08	0.41	0	-22697	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2029	-7.47	6.92	12	2.19	-1504.00	1625.00	21800	20230905	-48.44	9150	20230512	22.84	18950	-40.69	20240102	9810	14.58	20240416	21800	-48.44	20230905	9150	22.84	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
3	20240430	151317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-40	5	-0.35	4548707860	387403	188.81	12010	12170	11260	14700	7920	11310	11741.54	0.41	0	-22411	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2034	-7.49	6.94	12	2.15	-1504.00	1625.00	21800	20230905	-48.30	9150	20230512	23.17	18950	-40.53	20240102	9810	14.88	20240416	21800	-48.30	20230905	9150	23.17	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
4	20240430	141324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	60	2	0.53	4293662850	364861	177.82	12010	12170	11370	14700	7920	11310	11767.94	0.41	0	-18426	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2052	-7.56	7.00	12	2.02	-1504.00	1625.00	21800	20230905	-47.84	9150	20230512	24.26	18950	-40.00	20240102	9810	15.90	20240416	21800	-47.84	20230905	9150	24.26	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
5	20240430	131319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	120	2	1.06	4160965280	353227	172.15	12010	12170	11400	14700	7920	11310	11779.86	0.41	0	-16439	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2063	-7.60	7.03	12	1.96	-1504.00	1625.00	21800	20230905	-47.57	9150	20230512	24.92	18950	-39.68	20240102	9810	16.51	20240416	21800	-47.57	20230905	9150	24.92	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
6	20240430	121315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11470	160	2	1.41	4022265580	341081	166.23	12010	12170	11400	14700	7920	11310	11792.70	0.41	0	-15854	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2070	-7.63	7.06	12	1.89	-1504.00	1625.00	21800	20230905	-47.39	9150	20230512	25.36	18950	-39.47	20240102	9810	16.92	20240416	21800	-47.39	20230905	9150	25.36	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
7	20240430	111310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	170	2	1.50	3823196180	323702	157.76	12010	12170	11450	14700	7920	11310	11810.85	0.41	0	-6759	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2072	-7.63	7.06	12	1.79	-1504.00	1625.00	21800	20230905	-47.34	9150	20230512	25.46	18950	-39.42	20240102	9810	17.02	20240416	21800	-47.34	20230905	9150	25.46	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
8	20240430	101311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	170	2	1.50	3195443010	269462	131.33	12010	12170	11450	14700	7920	11310	11858.60	0.41	0	2865	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2072	-7.63	7.06	12	1.49	-1504.00	1625.00	21800	20230905	-47.34	9150	20230512	25.46	18950	-39.42	20240102	9810	17.02	20240416	21800	-47.34	20230905	9150	25.46	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
9	20240430	091321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	450	2	3.98	2004559680	167151	81.46	12010	12170	11760	14700	7920	11310	11992.51	0.41	0	-11127	11876	11592	11276	10992	10676	11735	11135	90	3390	500	7910	10	1	18050640	2123	-7.82	7.24	12	0.93	-1504.00	1625.00	21800	20230905	-46.06	9150	20230512	28.52	18950	-37.94	20240102	9810	19.88	20240416	21800	-46.06	20230905	9150	28.52	20230512	0.93	N	396270	500	90 억	73918	N	N	0	N	N
10	20240429	161301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	450	2	4.14	2263317340	200434	136.77	11000	11560	10960	14110	7610	10860	11292.07	0.27	0	24987	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2042	-7.52	6.96	12	1.11	-1504.00	1625.00	21800	20230905	-48.12	9150	20230512	23.61	18950	-40.32	20240102	9810	15.29	20240416	21800	-48.12	20230905	9150	23.61	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
11	20240429	151311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11320	460	2	4.24	2209916600	195712	133.55	11000	11560	10960	14110	7610	10860	11291.68	0.27	0	24812	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2043	-7.53	6.97	12	1.08	-1504.00	1625.00	21800	20230905	-48.07	9150	20230512	23.72	18950	-40.26	20240102	9810	15.39	20240416	21800	-48.07	20230905	9150	23.72	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
12	20240429	141223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	430	2	3.96	2054531770	181997	124.19	11000	11560	10960	14110	7610	10860	11288.82	0.27	0	21763	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2038	-7.51	6.95	12	1.01	-1504.00	1625.00	21800	20230905	-48.21	9150	20230512	23.39	18950	-40.42	20240102	9810	15.09	20240416	21800	-48.21	20230905	9150	23.39	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
13	20240429	131310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	430	2	3.96	1997437370	176943	120.74	11000	11560	10960	14110	7610	10860	11288.59	0.27	0	21651	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2038	-7.51	6.95	12	0.98	-1504.00	1625.00	21800	20230905	-48.21	9150	20230512	23.39	18950	-40.42	20240102	9810	15.09	20240416	21800	-48.21	20230905	9150	23.39	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
14	20240429	121309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	370	2	3.41	1902809780	168565	115.02	11000	11560	10960	14110	7610	10860	11288.29	0.27	0	21996	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2027	-7.47	6.91	12	0.93	-1504.00	1625.00	21800	20230905	-48.49	9150	20230512	22.73	18950	-40.74	20240102	9810	14.48	20240416	21800	-48.49	20230905	9150	22.73	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
15	20240429	111240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	440	2	4.05	1797285360	159179	108.62	11000	11560	10960	14110	7610	10860	11290.97	0.27	0	22861	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2040	-7.51	6.95	12	0.88	-1504.00	1625.00	21800	20230905	-48.17	9150	20230512	23.50	18950	-40.37	20240102	9810	15.19	20240416	21800	-48.17	20230905	9150	23.50	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
16	20240429	101309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	600	2	5.52	1528420070	135486	92.45	11000	11560	10960	14110	7610	10860	11281.02	0.27	0	25380	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2069	-7.62	7.05	12	0.75	-1504.00	1625.00	21800	20230905	-47.43	9150	20230512	25.25	18950	-39.53	20240102	9810	16.82	20240416	21800	-47.43	20230905	9150	25.25	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
17	20240429	091310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	300	2	2.76	318703000	28656	19.55	11000	11220	10960	14110	7610	10860	11121.68	0.27	0	8856	11480	11170	10890	10580	10300	11030	10440	90	3250	500	7600	10	1	18050640	2014	-7.42	6.87	12	0.16	-1504.00	1625.00	21800	20230905	-48.81	9150	20230512	21.97	18950	-41.11	20240102	9810	13.76	20240416	21800	-48.81	20230905	9150	21.97	20230512	0.97	N	396270	500	90 억	49235	N	N	1	N	N
18	20240426	161303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10860	-90	5	-0.82	1576619280	145804	91.69	11190	11200	10610	14230	7670	10950	10813.11	0.35	3	-16349	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1960	-7.22	6.68	12	0.81	-1504.00	1625.00	21800	20230905	-50.18	9150	20230512	18.69	18950	-42.69	20240102	9810	10.70	20240416	21800	-50.18	20230905	9150	18.69	20230512	0.98	N	396270	500	90 억	63248	N	N	1	N	N
19	20240426	151305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	-60	5	-0.55	1539587340	142397	89.55	11190	11200	10610	14230	7670	10950	10811.82	0.35	3	-15889	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1966	-7.24	6.70	12	0.79	-1504.00	1625.00	21800	20230905	-50.05	9150	20230512	19.02	18950	-42.53	20240102	9810	11.01	20240416	21800	-50.05	20230905	9150	19.02	20230512	0.98	N	396270	500	90 억	63248	N	N	4	N	N
20	20240426	141303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	-80	5	-0.73	1353196820	125267	78.77	11190	11200	10610	14230	7670	10950	10802.36	0.35	3	-8730	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1962	-7.23	6.69	12	0.69	-1504.00	1625.00	21800	20230905	-50.14	9150	20230512	18.80	18950	-42.64	20240102	9810	10.81	20240416	21800	-50.14	20230905	9150	18.80	20230512	0.98	N	396270	500	90 억	63248	N	N	4	N	N
21	20240426	131304	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	-140	5	-1.28	1168015640	108175	68.03	11190	11200	10610	14230	7670	10950	10797.29	0.35	3	-4724	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1951	-7.19	6.65	12	0.60	-1504.00	1625.00	21800	20230905	-50.41	9150	20230512	18.14	18950	-42.96	20240102	9810	10.19	20240416	21800	-50.41	20230905	9150	18.14	20230512	0.98	N	396270	500	90 억	63248	N	N	4	N	N
22	20240426	121302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-250	5	-2.28	1014457510	93793	58.98	11190	11200	10620	14230	7670	10950	10815.74	0.35	3	-4948	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1931	-7.11	6.58	12	0.52	-1504.00	1625.00	21800	20230905	-50.92	9150	20230512	16.94	18950	-43.54	20240102	9810	9.07	20240416	21800	-50.92	20230905	9150	16.94	20230512	0.98	N	396270	500	90 억	63248	N	N	4	N	N
23	20240426	111256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10710	-240	5	-2.19	871361270	80457	50.60	11190	11200	10620	14230	7670	10950	10829.97	0.35	3	-4872	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1933	-7.12	6.59	12	0.45	-1504.00	1625.00	21800	20230905	-50.87	9150	20230512	17.05	18950	-43.48	20240102	9810	9.17	20240416	21800	-50.87	20230905	9150	17.05	20230512	0.98	N	396270	500	90 억	63248	N	N	4	N	N
24	20240426	101301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10750	-200	5	-1.83	640036310	58796	36.97	11190	11200	10740	14230	7670	10950	10885.58	0.35	3	-5043	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1940	-7.15	6.62	12	0.33	-1504.00	1625.00	21800	20230905	-50.69	9150	20230512	17.49	18950	-43.27	20240102	9810	9.58	20240416	21800	-50.69	20230905	9150	17.49	20230512	0.98	N	396270	500	90 억	63248	N	N	4	N	N
25	20240426	091305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	-130	5	-1.19	328410350	29992	18.86	11190	11200	10750	14230	7670	10950	10949.93	0.35	3	-637	11550	11250	10930	10630	10310	11400	10780	90	3280	500	7660	10	1	18050640	1953	-7.19	6.66	12	0.17	-1504.00	1625.00	21800	20230905	-50.37	9150	20230512	18.25	18950	-42.90	20240102	9810	10.30	20240416	21800	-50.37	20230905	9150	18.25	20230512	0.98	N	396270	500	90 억	63248	N	N	4	N	N
26	20240425	161255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	90	2	0.83	1738257260	158192	56.77	10800	11230	10610	14110	7610	10860	10988.43	0.48	0	-22917	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	1977	-7.28	6.74	12	0.88	-1504.00	1625.00	21800	20230905	-49.77	9150	20230512	19.67	18950	-42.22	20240102	9810	11.62	20240416	21800	-49.77	20230905	9150	19.67	20230512	0.99	N	396270	500	90 억	85970	N	N	4	N	N
27	20240425	151301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	200	2	1.84	1659313590	151034	54.20	10800	11230	10610	14110	7610	10860	10986.43	0.48	0	-20618	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	1996	-7.35	6.81	12	0.84	-1504.00	1625.00	21800	20230905	-49.27	9150	20230512	20.87	18950	-41.64	20240102	9810	12.74	20240416	21800	-49.27	20230905	9150	20.87	20230512	0.99	N	396270	500	90 억	85970	N	N	18	N	N
28	20240425	141257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11040	180	2	1.66	1353702220	123327	44.26	10800	11230	10610	14110	7610	10860	10976.61	0.48	0	-11312	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	1993	-7.34	6.79	12	0.68	-1504.00	1625.00	21800	20230905	-49.36	9150	20230512	20.66	18950	-41.74	20240102	9810	12.54	20240416	21800	-49.36	20230905	9150	20.66	20230512	0.99	N	396270	500	90 억	85970	N	N	18	N	N
29	20240425	131257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	-60	5	-0.55	1174361030	106808	38.33	10800	11230	10610	14110	7610	10860	10995.17	0.48	0	-13153	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	1949	-7.18	6.65	12	0.59	-1504.00	1625.00	21800	20230905	-50.46	9150	20230512	18.03	18950	-43.01	20240102	9810	10.09	20240416	21800	-50.46	20230905	9150	18.03	20230512	0.99	N	396270	500	90 억	85970	N	N	18	N	N
30	20240425	121253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	-30	5	-0.28	1128053510	102524	36.79	10800	11230	10610	14110	7610	10860	11002.94	0.48	0	-12104	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	1955	-7.20	6.66	12	0.57	-1504.00	1625.00	21800	20230905	-50.32	9150	20230512	18.36	18950	-42.85	20240102	9810	10.40	20240416	21800	-50.32	20230905	9150	18.36	20230512	0.99	N	396270	500	90 억	85970	N	N	18	N	N
31	20240425	111255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10860	0	3	0.00	1084989490	98550	35.37	10800	11230	10610	14110	7610	10860	11009.66	0.48	0	-12300	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	1960	-7.22	6.68	12	0.55	-1504.00	1625.00	21800	20230905	-50.18	9150	20230512	18.69	18950	-42.69	20240102	9810	10.70	20240416	21800	-50.18	20230905	9150	18.69	20230512	0.99	N	396270	500	90 억	85970	N	N	18	N	N
32	20240425	101255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	30	2	0.28	936358830	84861	30.45	10800	11230	10610	14110	7610	10860	11034.20	0.48	0	-13831	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	1966	-7.24	6.70	12	0.47	-1504.00	1625.00	21800	20230905	-50.05	9150	20230512	19.02	18950	-42.53	20240102	9810	11.01	20240416	21800	-50.05	20230905	9150	19.02	20230512	0.99	N	396270	500	90 억	85970	N	N	18	N	N
33	20240425	091300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	270	2	2.49	302281500	27615	9.91	10800	11200	10610	14110	7610	10860	10946.54	0.48	0	-3329	11560	11210	10720	10370	9880	11385	10545	90	3250	500	7600	10	1	18050640	2009	-7.40	6.85	12	0.15	-1504.00	1625.00	21800	20230905	-48.94	9150	20230512	21.64	18950	-41.27	20240102	9810	13.46	20240416	21800	-48.94	20230905	9150	21.64	20230512	0.99	N	396270	500	90 억	85970	N	N	18	N	N
34	20240424	161236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10860	730	2	7.21	2929278180	272767	379.32	10230	11070	10230	13160	7100	10130	10738.97	0.30	0	34327	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1960	-7.22	6.68	12	1.51	-1504.00	1625.00	21800	20230905	-50.18	9150	20230512	18.69	18950	-42.69	20240102	9810	10.70	20240416	21800	-50.18	20230905	9150	18.69	20230512	1.00	N	396270	500	90 억	53259	N	N	18	N	N
35	20240424	151253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	790	2	7.80	2865094350	266860	371.11	10230	11070	10230	13160	7100	10130	10736.32	0.30	0	33468	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1971	-7.26	6.72	12	1.48	-1504.00	1625.00	21800	20230905	-49.91	9150	20230512	19.34	18950	-42.37	20240102	9810	11.31	20240416	21800	-49.91	20230905	9150	19.34	20230512	1.00	N	396270	500	90 억	53259	N	N	0	N	N
36	20240424	141254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	840	2	8.29	2357465670	220571	306.74	10230	11000	10230	13160	7100	10130	10688.01	0.30	0	31995	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1980	-7.29	6.75	12	1.22	-1504.00	1625.00	21800	20230905	-49.68	9150	20230512	19.89	18950	-42.11	20240102	9810	11.82	20240416	21800	-49.68	20230905	9150	19.89	20230512	1.00	N	396270	500	90 억	53259	N	N	0	N	N
37	20240424	131257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	840	2	8.29	2147441470	201384	280.05	10230	11000	10230	13160	7100	10130	10663.42	0.30	0	31686	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1980	-7.29	6.75	12	1.12	-1504.00	1625.00	21800	20230905	-49.68	9150	20230512	19.89	18950	-42.11	20240102	9810	11.82	20240416	21800	-49.68	20230905	9150	19.89	20230512	1.00	N	396270	500	90 억	53259	N	N	0	N	N
38	20240424	121251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	690	2	6.81	1746837170	164676	229.01	10230	10950	10230	13160	7100	10130	10607.72	0.30	0	28811	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1953	-7.19	6.66	12	0.91	-1504.00	1625.00	21800	20230905	-50.37	9150	20230512	18.25	18950	-42.90	20240102	9810	10.30	20240416	21800	-50.37	20230905	9150	18.25	20230512	1.00	N	396270	500	90 억	53259	N	N	0	N	N
39	20240424	111249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10650	520	2	5.13	1534027610	144934	201.55	10230	10950	10230	13160	7100	10130	10584.32	0.30	0	26236	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1922	-7.08	6.55	12	0.80	-1504.00	1625.00	21800	20230905	-51.15	9150	20230512	16.39	18950	-43.80	20240102	9810	8.56	20240416	21800	-51.15	20230905	9150	16.39	20230512	1.00	N	396270	500	90 억	53259	N	N	0	N	N
40	20240424	101247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10620	490	2	4.84	885756730	84376	117.34	10230	10680	10230	13160	7100	10130	10497.73	0.30	0	17341	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1917	-7.06	6.54	12	0.47	-1504.00	1625.00	21800	20230905	-51.28	9150	20230512	16.07	18950	-43.96	20240102	9810	8.26	20240416	21800	-51.28	20230905	9150	16.07	20230512	1.00	N	396270	500	90 억	53259	N	N	0	N	N
41	20240424	091252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	300	2	2.96	157034100	15183	21.11	10230	10430	10230	13160	7100	10130	10342.76	0.30	0	4350	10243	10186	10093	10036	9943	10205	10055	90	3030	500	7090	10	1	18050640	1883	-6.93	6.42	12	0.08	-1504.00	1625.00	21800	20230905	-52.16	9150	20230512	13.99	18950	-44.96	20240102	9810	6.32	20240416	21800	-52.16	20230905	9150	13.99	20230512	1.00	N	396270	500	90 억	53259	N	N	0	N	N
42	20240423	161215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	20	2	0.20	716602360	71125	85.94	10130	10150	10000	13140	7080	10110	10075.16	0.33	0	-7428	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1829	-6.74	6.23	12	0.39	-1504.00	1625.00	21800	20230905	-53.53	9150	20230512	10.71	18950	-46.54	20240102	9810	3.26	20240416	21800	-53.53	20230905	9150	10.71	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
43	20240423	151247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	10	2	0.10	682365040	67745	81.86	10130	10150	10000	13140	7080	10110	10072.55	0.33	0	-7847	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1827	-6.73	6.23	12	0.38	-1504.00	1625.00	21800	20230905	-53.58	9150	20230512	10.60	18950	-46.60	20240102	9810	3.16	20240416	21800	-53.58	20230905	9150	10.60	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
44	20240423	141244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-60	5	-0.59	529798010	52663	63.64	10130	10150	10000	13140	7080	10110	10060.16	0.33	0	-5640	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1814	-6.68	6.18	12	0.29	-1504.00	1625.00	21800	20230905	-53.90	9150	20230512	9.84	18950	-46.97	20240102	9810	2.45	20240416	21800	-53.90	20230905	9150	9.84	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
45	20240423	131243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-90	5	-0.89	471842390	46879	56.65	10130	10150	10000	13140	7080	10110	10065.11	0.33	0	-5344	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1809	-6.66	6.17	12	0.26	-1504.00	1625.00	21800	20230905	-54.04	9150	20230512	9.51	18950	-47.12	20240102	9810	2.14	20240416	21800	-54.04	20230905	9150	9.51	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
46	20240423	121242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-60	5	-0.59	345130230	34261	41.40	10130	10150	10000	13140	7080	10110	10073.56	0.33	0	-5464	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1814	-6.68	6.18	12	0.19	-1504.00	1625.00	21800	20230905	-53.90	9150	20230512	9.84	18950	-46.97	20240102	9810	2.45	20240416	21800	-53.90	20230905	9150	9.84	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
47	20240423	111244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-60	5	-0.59	309941350	30759	37.17	10130	10150	10000	13140	7080	10110	10076.44	0.33	0	-6069	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1814	-6.68	6.18	12	0.17	-1504.00	1625.00	21800	20230905	-53.90	9150	20230512	9.84	18950	-46.97	20240102	9810	2.45	20240416	21800	-53.90	20230905	9150	9.84	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
48	20240423	101241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	20	2	0.20	193709900	19191	23.19	10130	10150	10030	13140	7080	10110	10093.79	0.33	0	-3390	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1829	-6.74	6.23	12	0.11	-1504.00	1625.00	21800	20230905	-53.53	9150	20230512	10.71	18950	-46.54	20240102	9810	3.26	20240416	21800	-53.53	20230905	9150	10.71	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
49	20240423	091243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	10	2	0.10	66380620	6562	7.93	10130	10150	10070	13140	7080	10110	10115.91	0.33	0	-341	10310	10210	10060	9960	9810	10135	9885	90	3030	500	7070	10	1	18050640	1827	-6.73	6.23	12	0.04	-1504.00	1625.00	21800	20230905	-53.58	9150	20230512	10.60	18950	-46.60	20240102	9810	3.16	20240416	21800	-53.58	20230905	9150	10.60	20230512	1.01	N	396270	500	90 억	59311	N	N	6	N	N
50	20240422	161238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10110	100	2	1.00	823377120	82139	34.85	10160	10160	9910	13010	7010	10010	10024.17	0.31	0	3181	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1825	-6.72	6.22	12	0.46	-1504.00	1625.00	21800	20230905	-53.62	9150	20230512	10.49	18950	-46.65	20240102	9810	3.06	20240416	21800	-53.62	20230905	9150	10.49	20230512	1.01	N	396270	500	90 억	55947	N	N	6	N	N
51	20240422	151235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	30	2	0.30	750028130	74873	31.77	10160	10160	9910	13010	7010	10010	10017.34	0.31	0	1629	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1812	-6.68	6.18	12	0.41	-1504.00	1625.00	21800	20230905	-53.94	9150	20230512	9.73	18950	-47.02	20240102	9810	2.34	20240416	21800	-53.94	20230905	9150	9.73	20230512	1.01	N	396270	500	90 억	55947	N	N	0	N	N
52	20240422	141238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	40	2	0.40	617421400	61595	26.13	10160	10160	9910	13010	7010	10010	10023.89	0.31	0	-1678	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1814	-6.68	6.18	12	0.34	-1504.00	1625.00	21800	20230905	-53.90	9150	20230512	9.84	18950	-46.97	20240102	9810	2.45	20240416	21800	-53.90	20230905	9150	9.84	20230512	1.01	N	396270	500	90 억	55947	N	N	0	N	N
53	20240422	131233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	40	2	0.40	525341770	52434	22.25	10160	10160	9910	13010	7010	10010	10019.11	0.31	0	-1182	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1814	-6.68	6.18	12	0.29	-1504.00	1625.00	21800	20230905	-53.90	9150	20230512	9.84	18950	-46.97	20240102	9810	2.45	20240416	21800	-53.90	20230905	9150	9.84	20230512	1.01	N	396270	500	90 억	55947	N	N	0	N	N
54	20240422	121233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-10	5	-0.10	421508750	42082	17.85	10160	10160	9910	13010	7010	10010	10016.37	0.31	0	-1715	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1805	-6.65	6.15	12	0.23	-1504.00	1625.00	21800	20230905	-54.13	9150	20230512	9.29	18950	-47.23	20240102	9810	1.94	20240416	21800	-54.13	20230905	9150	9.29	20230512	1.01	N	396270	500	90 억	55947	N	N	0	N	N
55	20240422	111235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	-40	5	-0.40	377920610	37717	16.00	10160	10160	9910	13010	7010	10010	10019.90	0.31	0	-2238	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1800	-6.63	6.14	12	0.21	-1504.00	1625.00	21800	20230905	-54.27	9150	20230512	8.96	18950	-47.39	20240102	9810	1.63	20240416	21800	-54.27	20230905	9150	8.96	20230512	1.01	N	396270	500	90 억	55947	N	N	0	N	N
56	20240422	101235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	130	2	1.30	283638550	28323	12.02	10160	10160	9910	13010	7010	10010	10014.43	0.31	0	-290	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1830	-6.74	6.24	12	0.16	-1504.00	1625.00	21800	20230905	-53.49	9150	20230512	10.82	18950	-46.49	20240102	9810	3.36	20240416	21800	-53.49	20230905	9150	10.82	20230512	1.01	N	396270	500	90 억	55947	N	N	0	N	N
57	20240422	091236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	0	3	0.00	81503780	8153	3.46	10160	10160	9910	13010	7010	10010	9996.77	0.31	0	-1232	11190	10600	10220	9630	9250	10410	9440	90	3000	500	7000	10	1	18050640	1807	-6.66	6.16	12	0.05	-1504.00	1625.00	21800	20230905	-54.08	9150	20230512	9.40	18950	-47.18	20240102	9810	2.04	20240416	21800	-54.08	20230905	9150	9.40	20230512	1.01	N	396270	500	90 억	55947	N	N	0	N	N
58	20240419	161137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	-300	5	-2.91	2415901480	234821	257.41	10510	10810	9840	13400	7220	10310	10288.61	0.36	0	-8616	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1807	-6.66	6.16	12	1.30	-1504.00	1625.00	21800	20230905	-54.08	9150	20230512	9.40	18950	-47.18	20240102	9810	2.04	20240416	21800	-54.08	20230905	9150	9.40	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
59	20240419	151145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-270	5	-2.62	2333174840	226586	248.38	10510	10810	9840	13400	7220	10310	10297.07	0.36	0	-8037	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1812	-6.68	6.18	12	1.26	-1504.00	1625.00	21800	20230905	-53.94	9150	20230512	9.73	18950	-47.02	20240102	9810	2.34	20240416	21800	-53.94	20230905	9150	9.73	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
60	20240419	141137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10110	-200	5	-1.94	2208825460	214195	234.80	10510	10810	9840	13400	7220	10310	10312.22	0.36	0	-9576	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1825	-6.72	6.22	12	1.19	-1504.00	1625.00	21800	20230905	-53.62	9150	20230512	10.49	18950	-46.65	20240102	9810	3.06	20240416	21800	-53.62	20230905	9150	10.49	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
61	20240419	131139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-150	5	-1.45	2083679240	201870	221.29	10510	10810	9840	13400	7220	10310	10321.90	0.36	0	-10406	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1834	-6.76	6.25	12	1.12	-1504.00	1625.00	21800	20230905	-53.39	9150	20230512	11.04	18950	-46.39	20240102	9810	3.57	20240416	21800	-53.39	20230905	9150	11.04	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
62	20240419	121132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9940	-370	5	-3.59	1924825350	186024	203.92	10510	10810	9840	13400	7220	10310	10347.23	0.36	0	-10332	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1794	-6.61	6.12	12	1.03	-1504.00	1625.00	21800	20230905	-54.40	9150	20230512	8.63	18950	-47.55	20240102	9810	1.33	20240416	21800	-54.40	20230905	9150	8.63	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
63	20240419	111149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-290	5	-2.81	1465399510	139788	153.23	10510	10810	10000	13400	7220	10310	10483.26	0.36	0	-10611	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1809	-6.66	6.17	12	0.77	-1504.00	1625.00	21800	20230905	-54.04	9150	20230512	9.51	18950	-47.12	20240102	9810	2.14	20240416	21800	-54.04	20230905	9150	9.51	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
64	20240419	101141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	160	2	1.55	1106442930	104625	114.69	10510	10810	10340	13400	7220	10310	10575.83	0.36	0	-16114	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1890	-6.96	6.44	12	0.58	-1504.00	1625.00	21800	20230905	-51.97	9150	20230512	14.43	18950	-44.75	20240102	9810	6.73	20240416	21800	-51.97	20230905	9150	14.43	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
65	20240419	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	390	2	3.78	584303670	55052	60.35	10510	10810	10340	13400	7220	10310	10614.78	0.36	0	-3876	10616	10462	10196	10042	9776	10540	10120	90	3090	500	7210	10	1	18050640	1931	-7.11	6.58	12	0.30	-1504.00	1625.00	21800	20230905	-50.92	9150	20230512	16.94	18950	-43.54	20240102	9810	9.07	20240416	21800	-50.92	20230905	9150	16.94	20230512	1.02	N	396270	500	90 억	65628	N	N	15	N	N
66	20240418	161134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	260	2	2.59	928757910	90588	122.69	10010	10350	9930	13060	7040	10050	10252.39	0.31	0	9858	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1861	-6.86	6.34	12	0.50	-1504.00	1625.00	21800	20230905	-52.71	9150	20230512	12.68	18950	-45.59	20240102	9810	5.10	20240416	21800	-52.71	20230905	9150	12.68	20230512	1.07	N	396270	500	90 억	56177	N	N	15	N	N
67	20240418	151131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	250	2	2.49	866789640	84576	114.54	10010	10350	9930	13060	7040	10050	10248.65	0.31	0	9231	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1859	-6.85	6.34	12	0.47	-1504.00	1625.00	21800	20230905	-52.75	9150	20230512	12.57	18950	-45.65	20240102	9810	4.99	20240416	21800	-52.75	20230905	9150	12.57	20230512	1.07	N	396270	500	90 억	56177	N	N	57	N	N
68	20240418	141140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	270	2	2.69	719090590	70231	95.12	10010	10350	9930	13060	7040	10050	10238.93	0.31	0	4429	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1863	-6.86	6.35	12	0.39	-1504.00	1625.00	21800	20230905	-52.66	9150	20230512	12.79	18950	-45.54	20240102	9810	5.20	20240416	21800	-52.66	20230905	9150	12.79	20230512	1.07	N	396270	500	90 억	56177	N	N	57	N	N
69	20240418	131129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	260	2	2.59	659586880	64467	87.31	10010	10350	9930	13060	7040	10050	10231.39	0.31	0	4015	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1861	-6.86	6.34	12	0.36	-1504.00	1625.00	21800	20230905	-52.71	9150	20230512	12.68	18950	-45.59	20240102	9810	5.10	20240416	21800	-52.71	20230905	9150	12.68	20230512	1.07	N	396270	500	90 억	56177	N	N	57	N	N
70	20240418	121131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	260	2	2.59	578057560	56577	76.62	10010	10340	9930	13060	7040	10050	10217.18	0.31	0	5540	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1861	-6.86	6.34	12	0.31	-1504.00	1625.00	21800	20230905	-52.71	9150	20230512	12.68	18950	-45.59	20240102	9810	5.10	20240416	21800	-52.71	20230905	9150	12.68	20230512	1.07	N	396270	500	90 억	56177	N	N	57	N	N
71	20240418	111137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10280	230	2	2.29	462288080	45350	61.42	10010	10300	9930	13060	7040	10050	10193.78	0.31	0	6534	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1856	-6.84	6.33	12	0.25	-1504.00	1625.00	21800	20230905	-52.84	9150	20230512	12.35	18950	-45.75	20240102	9810	4.79	20240416	21800	-52.84	20230905	9150	12.35	20230512	1.07	N	396270	500	90 억	56177	N	N	57	N	N
72	20240418	101132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10290	240	2	2.39	344634720	33881	45.89	10010	10300	9930	13060	7040	10050	10171.92	0.31	0	2998	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1857	-6.84	6.33	12	0.19	-1504.00	1625.00	21800	20230905	-52.80	9150	20230512	12.46	18950	-45.70	20240102	9810	4.89	20240416	21800	-52.80	20230905	9150	12.46	20230512	1.07	N	396270	500	90 억	56177	N	N	57	N	N
73	20240418	091129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	120	2	1.19	113762000	11298	15.30	10010	10180	9930	13060	7040	10050	10069.22	0.31	0	1616	10190	10120	10030	9960	9870	10155	9995	90	3010	500	7030	10	1	18050640	1836	-6.76	6.26	12	0.06	-1504.00	1625.00	21800	20230905	-53.35	9150	20230512	11.15	18950	-46.33	20240102	9810	3.67	20240416	21800	-53.35	20230905	9150	11.15	20230512	1.07	N	396270	500	90 억	56177	N	N	57	N	N
74	20240417	161119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	90	2	0.90	718593810	71796	44.29	10040	10100	9940	12940	6980	9960	10008.74	0.29	0	4132	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1814	-6.68	6.18	12	0.40	-1504.00	1625.00	21800	20230905	-53.90	9150	20230512	9.84	18950	-46.97	20240102	9810	2.45	20240416	21800	-53.90	20230905	9150	9.84	20230512	1.09	N	396270	500	90 억	52045	N	N	57	N	N
75	20240417	151138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	40	2	0.40	679070710	67853	41.86	10040	10100	9940	12940	6980	9960	10007.97	0.29	0	3786	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1805	-6.65	6.15	12	0.38	-1504.00	1625.00	21800	20230905	-54.13	9150	20230512	9.29	18950	-47.23	20240102	9810	1.94	20240416	21800	-54.13	20230905	9150	9.29	20230512	1.09	N	396270	500	90 억	52045	N	N	8	N	N
76	20240417	141135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	110	2	1.10	561470620	56102	34.61	10040	10100	9940	12940	6980	9960	10008.04	0.29	0	5489	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1818	-6.70	6.20	12	0.31	-1504.00	1625.00	21800	20230905	-53.81	9150	20230512	10.05	18950	-46.86	20240102	9810	2.65	20240416	21800	-53.81	20230905	9150	10.05	20230512	1.09	N	396270	500	90 억	52045	N	N	8	N	N
77	20240417	131136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	30	2	0.30	443918670	44393	27.38	10040	10100	9940	12940	6980	9960	9999.75	0.29	0	5012	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1803	-6.64	6.15	12	0.25	-1504.00	1625.00	21800	20230905	-54.17	9150	20230512	9.18	18950	-47.28	20240102	9810	1.83	20240416	21800	-54.17	20230905	9150	9.18	20230512	1.09	N	396270	500	90 억	52045	N	N	8	N	N
78	20240417	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	40	2	0.40	402346470	40235	24.82	10040	10100	9940	12940	6980	9960	9999.92	0.29	0	4268	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1805	-6.65	6.15	12	0.22	-1504.00	1625.00	21800	20230905	-54.13	9150	20230512	9.29	18950	-47.23	20240102	9810	1.94	20240416	21800	-54.13	20230905	9150	9.29	20230512	1.09	N	396270	500	90 억	52045	N	N	8	N	N
79	20240417	111141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	40	2	0.40	337468520	33739	20.81	10040	10100	9940	12940	6980	9960	10002.33	0.29	0	2876	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1805	-6.65	6.15	12	0.19	-1504.00	1625.00	21800	20230905	-54.13	9150	20230512	9.29	18950	-47.23	20240102	9810	1.94	20240416	21800	-54.13	20230905	9150	9.29	20230512	1.09	N	396270	500	90 억	52045	N	N	8	N	N
80	20240417	101130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	30	2	0.30	246463180	24607	15.18	10040	10100	9970	12940	6980	9960	10015.99	0.29	0	1963	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1803	-6.64	6.15	12	0.14	-1504.00	1625.00	21800	20230905	-54.17	9150	20230512	9.18	18950	-47.28	20240102	9810	1.83	20240416	21800	-54.17	20230905	9150	9.18	20230512	1.09	N	396270	500	90 억	52045	N	N	8	N	N
81	20240417	091126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	100	2	1.00	28671550	2854	1.76	10040	10100	10000	12940	6980	9960	10046.24	0.29	0	-190	10633	10296	10053	9716	9473	10175	9595	90	2980	500	6970	10	1	18050640	1816	-6.69	6.19	12	0.02	-1504.00	1625.00	21800	20230905	-53.85	9150	20230512	9.95	18950	-46.91	20240102	9810	2.55	20240416	21800	-53.85	20230905	9150	9.95	20230512	1.09	N	396270	500	90 억	52045	N	N	8	N	N
82	20240416	161132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	-250	5	-2.45	1616366870	161769	74.20	10210	10390	9810	13270	7150	10210	9991.68	0.36	0	-13358	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1798	-6.62	6.13	12	0.90	-1504.00	1625.00	21800	20230905	-54.31	9150	20230512	8.85	18950	-47.44	20240102	9810	1.53	20240416	21800	-54.31	20230905	9150	8.85	20230512	1.09	N	396270	500	90 억	65509	N	N	8	N	N
83	20240416	151130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	-280	5	-2.74	1576386850	157755	72.36	10210	10390	9810	13270	7150	10210	9992.48	0.36	0	-13131	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1792	-6.60	6.11	12	0.87	-1504.00	1625.00	21800	20230905	-54.45	9150	20230512	8.52	18950	-47.60	20240102	9810	1.22	20240416	21800	-54.45	20230905	9150	8.52	20230512	1.09	N	396270	500	90 억	65509	N	N	1	N	N
84	20240416	141132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	-320	5	-3.13	1339965000	133801	61.37	10210	10390	9850	13270	7150	10210	10014.46	0.36	0	-12052	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1785	-6.58	6.09	12	0.74	-1504.00	1625.00	21800	20230905	-54.63	9150	20230512	8.09	18950	-47.81	20240102	9850	0.41	20240416	21800	-54.63	20230905	9150	8.09	20230512	1.09	N	396270	500	90 억	65509	N	N	1	N	N
85	20240416	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	-300	5	-2.94	1214074390	121075	55.53	10210	10390	9850	13270	7150	10210	10027.30	0.36	0	-10817	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1789	-6.59	6.10	12	0.67	-1504.00	1625.00	21800	20230905	-54.54	9150	20230512	8.31	18950	-47.70	20240102	9850	0.61	20240416	21800	-54.54	20230905	9150	8.31	20230512	1.09	N	396270	500	90 억	65509	N	N	1	N	N
86	20240416	121131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-260	5	-2.55	1056380480	105109	48.21	10210	10390	9860	13270	7150	10210	10050.17	0.36	0	-12104	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1796	-6.62	6.12	12	0.58	-1504.00	1625.00	21800	20230905	-54.36	9150	20230512	8.74	18950	-47.49	20240102	9860	0.91	20240416	21800	-54.36	20230905	9150	8.74	20230512	1.09	N	396270	500	90 억	65509	N	N	1	N	N
87	20240416	111125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9920	-290	5	-2.84	828251540	82047	37.63	10210	10390	9900	13270	7150	10210	10094.69	0.36	0	-15461	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1791	-6.60	6.10	12	0.45	-1504.00	1625.00	21800	20230905	-54.50	9150	20230512	8.42	18950	-47.65	20240102	9900	0.20	20240416	21800	-54.50	20230905	9150	8.42	20230512	1.09	N	396270	500	90 억	65509	N	N	1	N	N
88	20240416	101117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-190	5	-1.86	497621740	48861	22.41	10210	10390	10020	13270	7150	10210	10184.38	0.36	0	-11951	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1809	-6.66	6.17	12	0.27	-1504.00	1625.00	21800	20230905	-54.04	9150	20230512	9.51	18950	-47.12	20240102	10020	0.00	20240416	21800	-54.04	20230905	9150	9.51	20230512	1.09	N	396270	500	90 억	65509	N	N	1	N	N
89	20240416	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10290	80	2	0.78	215400520	20989	9.63	10210	10390	10060	13270	7150	10210	10262.81	0.36	0	-2946	11076	10642	10356	9922	9636	10500	9780	90	3060	500	7140	10	1	18050640	1857	-6.84	6.33	12	0.12	-1504.00	1625.00	21800	20230905	-52.80	9150	20230512	12.46	18950	-45.70	20240102	10060	2.29	20240416	21800	-52.80	20230905	9150	12.46	20230512	1.09	N	396270	500	90 억	65509	N	N	1	N	N
90	20240415	161115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-670	5	-6.16	2212370260	216598	112.82	10590	10790	10070	14140	7620	10880	10214.19	0.28	0	15570	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1843	-6.79	6.28	12	1.20	-1504.00	1625.00	21800	20230905	-53.17	9150	20230512	11.58	18950	-46.12	20240102	10070	1.39	20240415	21800	-53.17	20230905	9150	11.58	20230512	1.11	N	396270	500	90 억	49894	N	N	1	N	N
91	20240415	151121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	-680	5	-6.25	2097273850	205320	106.94	10590	10790	10070	14140	7620	10880	10214.66	0.28	0	15163	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1841	-6.78	6.28	12	1.14	-1504.00	1625.00	21800	20230905	-53.21	9150	20230512	11.48	18950	-46.17	20240102	10070	1.29	20240415	21800	-53.21	20230905	9150	11.48	20230512	1.11	N	396270	500	90 억	49894	N	N	4	N	N
92	20240415	141114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-720	5	-6.62	1809232560	176994	92.19	10590	10790	10070	14140	7620	10880	10222.00	0.28	0	6647	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1834	-6.76	6.25	12	0.98	-1504.00	1625.00	21800	20230905	-53.39	9150	20230512	11.04	18950	-46.39	20240102	10070	0.89	20240415	21800	-53.39	20230905	9150	11.04	20230512	1.11	N	396270	500	90 억	49894	N	N	4	N	N
93	20240415	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	-760	5	-6.99	1610461320	157380	81.97	10590	10790	10070	14140	7620	10880	10232.95	0.28	0	1345	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1827	-6.73	6.23	12	0.87	-1504.00	1625.00	21800	20230905	-53.58	9150	20230512	10.60	18950	-46.60	20240102	10070	0.50	20240415	21800	-53.58	20230905	9150	10.60	20230512	1.11	N	396270	500	90 억	49894	N	N	4	N	N
94	20240415	121118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	-780	5	-7.17	1419747590	138511	72.14	10590	10790	10080	14140	7620	10880	10250.07	0.28	0	115	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1823	-6.72	6.22	12	0.77	-1504.00	1625.00	21800	20230905	-53.67	9150	20230512	10.38	18950	-46.70	20240102	10080	0.20	20240415	21800	-53.67	20230905	9150	10.38	20230512	1.11	N	396270	500	90 억	49894	N	N	4	N	N
95	20240415	111117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	-730	5	-6.71	1052458820	102191	53.23	10590	10790	10100	14140	7620	10880	10298.94	0.28	0	3863	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1832	-6.75	6.25	12	0.57	-1504.00	1625.00	21800	20230905	-53.44	9150	20230512	10.93	18950	-46.44	20240102	10100	0.50	20240415	21800	-53.44	20230905	9150	10.93	20230512	1.11	N	396270	500	90 억	49894	N	N	4	N	N
96	20240415	101110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-670	5	-6.16	758376440	73216	38.14	10590	10790	10100	14140	7620	10880	10358.07	0.28	0	2599	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1843	-6.79	6.28	12	0.41	-1504.00	1625.00	21800	20230905	-53.17	9150	20230512	11.58	18950	-46.12	20240102	10100	1.09	20240415	21800	-53.17	20230905	9150	11.58	20230512	1.11	N	396270	500	90 억	49894	N	N	4	N	N
97	20240415	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10600	-280	5	-2.57	170620720	16061	8.37	10590	10790	10540	14140	7620	10880	10623.29	0.28	0	4549	11486	11182	11026	10722	10566	11105	10645	90	3260	500	7610	10	1	18050640	1913	-7.05	6.52	12	0.09	-1504.00	1625.00	21800	20230905	-51.38	9150	20230512	15.85	18950	-44.06	20240102	10540	0.57	20240415	21800	-51.38	20230905	9150	15.85	20230512	1.11	N	396270	500	90 억	49894	N	N	4	N	N
98	20240412	161108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	-270	5	-2.42	2094102010	190443	93.51	11190	11330	10870	14490	7810	11150	10996.15	0.30	0	-5061	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	1964	-7.23	6.70	12	1.06	-1504.00	1625.00	21800	20230905	-50.09	9150	20230512	18.91	18950	-42.59	20240102	10870	0.09	20240412	21800	-50.09	20230905	9150	18.91	20230512	1.13	N	396270	500	90 억	54856	N	N	4	N	N
99	20240412	151113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	-280	5	-2.51	2024071290	184006	90.35	11190	11330	10870	14490	7810	11150	11000.03	0.30	0	-4823	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	1962	-7.23	6.69	12	1.02	-1504.00	1625.00	21800	20230905	-50.14	9150	20230512	18.80	18950	-42.64	20240102	10870	0.00	20240412	21800	-50.14	20230905	9150	18.80	20230512	1.13	N	396270	500	90 억	54856	N	N	2	N	N
100	20240412	141109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	-260	5	-2.33	1748143140	158668	77.91	11190	11330	10890	14490	7810	11150	11017.62	0.30	0	-4009	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	1966	-7.24	6.70	12	0.88	-1504.00	1625.00	21800	20230905	-50.05	9150	20230512	19.02	18950	-42.53	20240102	10890	0.00	20240412	21800	-50.05	20230905	9150	19.02	20230512	1.13	N	396270	500	90 억	54856	N	N	2	N	N
101	20240412	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10930	-220	5	-1.97	1548368410	140349	68.91	11190	11330	10900	14490	7810	11150	11032.27	0.30	0	-2793	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	1973	-7.27	6.73	12	0.78	-1504.00	1625.00	21800	20230905	-49.86	9150	20230512	19.45	18950	-42.32	20240102	10900	0.28	20240412	21800	-49.86	20230905	9150	19.45	20230512	1.13	N	396270	500	90 억	54856	N	N	2	N	N
102	20240412	121103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	-230	5	-2.06	1376584410	124606	61.18	11190	11330	10900	14490	7810	11150	11047.50	0.30	0	-2275	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	1971	-7.26	6.72	12	0.69	-1504.00	1625.00	21800	20230905	-49.91	9150	20230512	19.34	18950	-42.37	20240102	10900	0.18	20240412	21800	-49.91	20230905	9150	19.34	20230512	1.13	N	396270	500	90 억	54856	N	N	2	N	N
103	20240412	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11020	-130	5	-1.17	968756500	87464	42.95	11190	11330	11000	14490	7810	11150	11076.06	0.30	0	4165	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	1989	-7.33	6.78	12	0.48	-1504.00	1625.00	21800	20230905	-49.45	9150	20230512	20.44	18950	-41.85	20240102	11000	0.18	20240412	21800	-49.45	20230905	9150	20.44	20230512	1.13	N	396270	500	90 억	54856	N	N	2	N	N
104	20240412	101105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	-90	5	-0.81	622847420	56147	27.57	11190	11330	11000	14490	7810	11150	11093.16	0.30	0	2727	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	1996	-7.35	6.81	12	0.31	-1504.00	1625.00	21800	20230905	-49.27	9150	20230512	20.87	18950	-41.64	20240102	11000	0.55	20240412	21800	-49.27	20230905	9150	20.87	20230512	1.13	N	396270	500	90 억	54856	N	N	2	N	N
105	20240412	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	20	2	0.18	91859100	8170	4.01	11190	11330	11170	14490	7810	11150	11243.46	0.30	0	127	11896	11522	11326	10952	10756	11425	10855	90	3340	500	7800	10	1	18050640	2016	-7.43	6.87	12	0.05	-1504.00	1625.00	21800	20230905	-48.76	9150	20230512	22.08	18950	-41.06	20240102	11130	0.36	20240411	21800	-48.76	20230905	9150	22.08	20230512	1.13	N	396270	500	90 억	54856	N	N	2	N	N
106	20240411	161102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	-580	5	-4.94	2271735690	202774	114.53	11610	11700	11130	15240	8220	11730	11202.36	0.33	0	-4424	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2013	-7.41	6.86	12	1.12	-1504.00	1625.00	21800	20230905	-48.85	9150	20230512	21.86	18950	-41.16	20240102	11130	0.18	20240411	21800	-48.85	20230905	9150	21.86	20230512	1.17	N	396270	500	90 억	59280	N	N	2	N	N
107	20240411	151104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11180	-550	5	-4.69	2171422730	193786	109.45	11610	11700	11130	15240	8220	11730	11204.26	0.33	0	-3955	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2018	-7.43	6.88	12	1.07	-1504.00	1625.00	21800	20230905	-48.72	9150	20230512	22.19	18950	-41.00	20240102	11130	0.45	20240411	21800	-48.72	20230905	9150	22.19	20230512	1.17	N	396270	500	90 억	59280	N	N	0	N	N
108	20240411	141102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	-580	5	-4.94	1816113640	161922	91.46	11610	11700	11140	15240	8220	11730	11214.80	0.33	0	-3166	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2013	-7.41	6.86	12	0.90	-1504.00	1625.00	21800	20230905	-48.85	9150	20230512	21.86	18950	-41.16	20240102	11140	0.09	20240411	21800	-48.85	20230905	9150	21.86	20230512	1.17	N	396270	500	90 억	59280	N	N	0	N	N
109	20240411	131048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	-570	5	-4.86	1659700730	147902	83.54	11610	11700	11140	15240	8220	11730	11220.35	0.33	0	-2167	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2014	-7.42	6.87	12	0.82	-1504.00	1625.00	21800	20230905	-48.81	9150	20230512	21.97	18950	-41.11	20240102	11140	0.18	20240411	21800	-48.81	20230905	9150	21.97	20230512	1.17	N	396270	500	90 억	59280	N	N	0	N	N
110	20240411	121104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	-560	5	-4.77	1456930560	129725	73.27	11610	11700	11150	15240	8220	11730	11229.49	0.33	0	-1974	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2016	-7.43	6.87	12	0.72	-1504.00	1625.00	21800	20230905	-48.76	9150	20230512	22.08	18950	-41.06	20240102	11150	0.18	20240411	21800	-48.76	20230905	9150	22.08	20230512	1.17	N	396270	500	90 억	59280	N	N	0	N	N
111	20240411	111053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11180	-550	5	-4.69	1222802910	108755	61.43	11610	11700	11150	15240	8220	11730	11241.99	0.33	0	-1800	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2018	-7.43	6.88	12	0.60	-1504.00	1625.00	21800	20230905	-48.72	9150	20230512	22.19	18950	-41.00	20240102	11150	0.27	20240411	21800	-48.72	20230905	9150	22.19	20230512	1.17	N	396270	500	90 억	59280	N	N	0	N	N
112	20240411	101059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-500	5	-4.26	823480100	73039	41.25	11610	11700	11150	15240	8220	11730	11272.21	0.33	0	-488	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2027	-7.47	6.91	12	0.40	-1504.00	1625.00	21800	20230905	-48.49	9150	20230512	22.73	18950	-40.74	20240102	11150	0.72	20240411	21800	-48.49	20230905	9150	22.73	20230512	1.17	N	396270	500	90 억	59280	N	N	0	N	N
113	20240411	091059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	-530	5	-4.52	393734400	34698	19.60	11610	11700	11190	15240	8220	11730	11343.35	0.33	0	2551	12490	12110	11920	11540	11350	12015	11445	90	3510	500	8210	10	1	18050640	2022	-7.45	6.89	12	0.19	-1504.00	1625.00	21800	20230905	-48.62	9150	20230512	22.40	18950	-40.90	20240102	11190	0.09	20240411	21800	-48.62	20230905	9150	22.40	20230512	1.17	N	396270	500	90 억	59280	N	N	0	N	N
114	20240409	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11730	-250	5	-2.09	2050779190	172826	40.97	12170	12300	11730	15570	8390	11980	11866.12	0.34	0	-7230	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2117	-7.80	7.22	12	0.96	-1504.00	1625.00	21800	20230905	-46.19	9150	20230512	28.20	18950	-38.10	20240102	11490	2.09	20240311	21800	-46.19	20230905	9150	28.20	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
115	20240409	151046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	-240	5	-2.00	1927637900	162339	38.49	12170	12300	11740	15570	8390	11980	11873.94	0.34	0	-6696	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2119	-7.81	7.22	12	0.90	-1504.00	1625.00	21800	20230905	-46.15	9150	20230512	28.31	18950	-38.05	20240102	11490	2.18	20240311	21800	-46.15	20230905	9150	28.31	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
116	20240409	141051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	-200	5	-1.67	1746102310	146895	34.83	12170	12300	11740	15570	8390	11980	11886.53	0.34	0	-6140	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2126	-7.83	7.25	12	0.81	-1504.00	1625.00	21800	20230905	-45.96	9150	20230512	28.74	18950	-37.84	20240102	11490	2.52	20240311	21800	-45.96	20230905	9150	28.74	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
117	20240409	131043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	-200	5	-1.67	1591079990	133726	31.70	12170	12300	11740	15570	8390	11980	11897.86	0.34	0	-6682	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2126	-7.83	7.25	12	0.74	-1504.00	1625.00	21800	20230905	-45.96	9150	20230512	28.74	18950	-37.84	20240102	11490	2.52	20240311	21800	-45.96	20230905	9150	28.74	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
118	20240409	121049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	-220	5	-1.84	1470821130	123505	29.28	12170	12300	11740	15570	8390	11980	11908.81	0.34	0	-6708	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2123	-7.82	7.24	12	0.68	-1504.00	1625.00	21800	20230905	-46.06	9150	20230512	28.52	18950	-37.94	20240102	11490	2.35	20240311	21800	-46.06	20230905	9150	28.52	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
119	20240409	111046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	-210	5	-1.75	1277811030	107086	25.39	12170	12300	11770	15570	8390	11980	11932.42	0.34	0	-6433	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2125	-7.83	7.24	12	0.59	-1504.00	1625.00	21800	20230905	-46.01	9150	20230512	28.63	18950	-37.89	20240102	11490	2.44	20240311	21800	-46.01	20230905	9150	28.63	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
120	20240409	101040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-90	5	-0.75	787236770	65661	15.57	12170	12300	11880	15570	8390	11980	11989.46	0.34	0	-4668	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2146	-7.91	7.32	12	0.36	-1504.00	1625.00	21800	20230905	-45.46	9150	20230512	29.95	18950	-37.26	20240102	11490	3.48	20240311	21800	-45.46	20230905	9150	29.95	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
121	20240409	091100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-90	5	-0.75	273012490	22597	5.36	12170	12300	11880	15570	8390	11980	12083.31	0.34	0	-3282	12846	12412	12156	11722	11466	12285	11595	90	3590	500	8380	10	1	18050640	2146	-7.91	7.32	12	0.13	-1504.00	1625.00	21800	20230905	-45.46	9150	20230512	29.95	18950	-37.26	20240102	11490	3.48	20240311	21800	-45.46	20230905	9150	29.95	20230512	1.17	N	396270	500	90 억	61864	N	N	0	N	N
122	20240408	161038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	210	2	1.78	5153864720	419066	287.71	12040	12590	11900	15300	8240	11770	12301.19	0.35	0	2025	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2162	-7.97	7.37	12	2.32	-1504.00	1625.00	21800	20230905	-45.05	9150	20230512	30.93	18950	-36.78	20240102	11490	4.26	20240311	21800	-45.05	20230905	9150	30.93	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
123	20240408	151047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	220	2	1.87	4982864860	404794	277.91	12040	12590	11900	15300	8240	11770	12309.63	0.35	0	3181	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2164	-7.97	7.38	12	2.24	-1504.00	1625.00	21800	20230905	-45.00	9150	20230512	31.04	18950	-36.73	20240102	11490	4.35	20240311	21800	-45.00	20230905	9150	31.04	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
124	20240408	141046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	310	2	2.63	4608288810	373563	256.47	12040	12590	11950	15300	8240	11770	12336.04	0.35	0	3438	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2181	-8.03	7.43	12	2.07	-1504.00	1625.00	21800	20230905	-44.59	9150	20230512	32.02	18950	-36.25	20240102	11490	5.13	20240311	21800	-44.59	20230905	9150	32.02	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
125	20240408	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	400	2	3.40	4306379270	348762	239.44	12040	12590	11950	15300	8240	11770	12347.62	0.35	0	5908	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2197	-8.09	7.49	12	1.93	-1504.00	1625.00	21800	20230905	-44.17	9150	20230512	33.01	18950	-35.78	20240102	11490	5.92	20240311	21800	-44.17	20230905	9150	33.01	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
126	20240408	121049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	450	2	3.82	4062127260	328762	225.71	12040	12590	11950	15300	8240	11770	12355.83	0.35	0	7688	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2206	-8.12	7.52	12	1.82	-1504.00	1625.00	21800	20230905	-43.94	9150	20230512	33.55	18950	-35.51	20240102	11490	6.35	20240311	21800	-43.94	20230905	9150	33.55	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
127	20240408	111049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	450	2	3.82	3754103420	303658	208.48	12040	12590	11950	15300	8240	11770	12362.93	0.35	0	9344	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2206	-8.12	7.52	12	1.68	-1504.00	1625.00	21800	20230905	-43.94	9150	20230512	33.55	18950	-35.51	20240102	11490	6.35	20240311	21800	-43.94	20230905	9150	33.55	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
128	20240408	101035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	590	2	5.01	3255788570	263190	180.69	12040	12590	11950	15300	8240	11770	12370.49	0.35	0	12703	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2231	-8.22	7.61	12	1.46	-1504.00	1625.00	21800	20230905	-43.30	9150	20230512	35.08	18950	-34.78	20240102	11490	7.57	20240311	21800	-43.30	20230905	9150	35.08	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
129	20240408	091048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	650	2	5.52	1160716210	94590	64.94	12040	12460	11950	15300	8240	11770	12271.02	0.35	0	10927	12090	11930	11840	11680	11590	11885	11635	90	3530	500	8230	10	1	18050640	2242	-8.26	7.64	12	0.52	-1504.00	1625.00	21800	20230905	-43.03	9150	20230512	35.74	18950	-34.46	20240102	11490	8.09	20240311	21800	-43.03	20230905	9150	35.74	20230512	1.16	N	396270	500	90 억	62801	N	N	0	N	N
130	20240405	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	-420	5	-3.45	1702649780	144078	81.33	11900	12000	11750	15840	8540	12190	11817.62	0.47	0	-19203	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2125	-7.83	7.24	12	0.80	-1504.00	1625.00	21800	20230905	-46.01	9150	20230512	28.63	18950	-37.89	20240102	11490	2.44	20240311	21800	-46.01	20230905	9150	28.63	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
131	20240405	151039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	-410	5	-3.36	1624458430	137440	77.58	11900	12000	11750	15840	8540	12190	11819.40	0.47	0	-18734	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2126	-7.83	7.25	12	0.76	-1504.00	1625.00	21800	20230905	-45.96	9150	20230512	28.74	18950	-37.84	20240102	11490	2.52	20240311	21800	-45.96	20230905	9150	28.74	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
132	20240405	141036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	-360	5	-2.95	1450127330	122652	69.23	11900	12000	11750	15840	8540	12190	11823.10	0.47	0	-21240	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2135	-7.87	7.28	12	0.68	-1504.00	1625.00	21800	20230905	-45.73	9150	20230512	29.29	18950	-37.57	20240102	11490	2.96	20240311	21800	-45.73	20230905	9150	29.29	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
133	20240405	131033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	-430	5	-3.53	1270599270	107408	60.63	11900	12000	11750	15840	8540	12190	11829.65	0.47	0	-23027	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2123	-7.82	7.24	12	0.60	-1504.00	1625.00	21800	20230905	-46.06	9150	20230512	28.52	18950	-37.94	20240102	11490	2.35	20240311	21800	-46.06	20230905	9150	28.52	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
134	20240405	121037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	-430	5	-3.53	1100711830	92955	52.47	11900	12000	11750	15840	8540	12190	11841.34	0.47	0	-22854	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2123	-7.82	7.24	12	0.51	-1504.00	1625.00	21800	20230905	-46.06	9150	20230512	28.52	18950	-37.94	20240102	11490	2.35	20240311	21800	-46.06	20230905	9150	28.52	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
135	20240405	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	-420	5	-3.45	958112320	80837	45.63	11900	12000	11750	15840	8540	12190	11852.40	0.47	0	-23556	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2125	-7.83	7.24	12	0.45	-1504.00	1625.00	21800	20230905	-46.01	9150	20230512	28.63	18950	-37.89	20240102	11490	2.44	20240311	21800	-46.01	20230905	9150	28.63	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
136	20240405	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	-310	5	-2.54	463423940	39007	22.02	11900	12000	11820	15840	8540	12190	11880.53	0.47	0	-6309	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2144	-7.90	7.31	12	0.22	-1504.00	1625.00	21800	20230905	-45.50	9150	20230512	29.84	18950	-37.31	20240102	11490	3.39	20240311	21800	-45.50	20230905	9150	29.84	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
137	20240405	091025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	-310	5	-2.54	127537560	10722	6.05	11900	12000	11820	15840	8540	12190	11894.94	0.47	0	-229	12570	12380	12090	11900	11610	12475	11995	90	3650	500	8530	10	1	18050640	2144	-7.90	7.31	12	0.06	-1504.00	1625.00	21800	20230905	-45.50	9150	20230512	29.84	18950	-37.31	20240102	11490	3.39	20240311	21800	-45.50	20230905	9150	29.84	20230512	1.17	N	396270	500	90 억	84549	N	N	0	N	N
138	20240404	161020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	230	2	1.92	2108632640	175046	98.77	11950	12280	11800	15540	8380	11960	12045.80	0.28	0	31143	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2200	-8.11	7.50	12	0.97	-1504.00	1625.00	21800	20230905	-44.08	9150	20230512	33.22	18950	-35.67	20240102	11490	6.09	20240311	21800	-44.08	20230905	9150	33.22	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
139	20240404	151020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	220	2	1.84	1988434700	165180	93.20	11950	12280	11800	15540	8380	11960	12037.99	0.28	0	30254	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2199	-8.10	7.50	12	0.92	-1504.00	1625.00	21800	20230905	-44.13	9150	20230512	33.11	18950	-35.73	20240102	11490	6.01	20240311	21800	-44.13	20230905	9150	33.11	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
140	20240404	141028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	210	2	1.76	1766069590	146900	82.89	11950	12280	11800	15540	8380	11960	12022.26	0.28	0	32687	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2197	-8.09	7.49	12	0.81	-1504.00	1625.00	21800	20230905	-44.17	9150	20230512	33.01	18950	-35.78	20240102	11490	5.92	20240311	21800	-44.17	20230905	9150	33.01	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
141	20240404	131015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	200	2	1.67	1584156740	131961	74.46	11950	12280	11800	15540	8380	11960	12004.73	0.28	0	31050	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2195	-8.09	7.48	12	0.73	-1504.00	1625.00	21800	20230905	-44.22	9150	20230512	32.90	18950	-35.83	20240102	11490	5.83	20240311	21800	-44.22	20230905	9150	32.90	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
142	20240404	121020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	120	2	1.00	1150977200	96345	54.36	11950	12120	11800	15540	8380	11960	11946.41	0.28	0	23325	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2181	-8.03	7.43	12	0.53	-1504.00	1625.00	21800	20230905	-44.59	9150	20230512	32.02	18950	-36.25	20240102	11490	5.13	20240311	21800	-44.59	20230905	9150	32.02	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
143	20240404	111023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	70	2	0.59	858558240	72125	40.70	11950	12030	11800	15540	8380	11960	11903.75	0.28	0	19818	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2171	-8.00	7.40	12	0.40	-1504.00	1625.00	21800	20230905	-44.82	9150	20230512	31.48	18950	-36.52	20240102	11490	4.70	20240311	21800	-44.82	20230905	9150	31.48	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
144	20240404	101019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	-110	5	-0.92	578164030	48597	27.42	11950	12030	11800	15540	8380	11960	11897.11	0.28	0	9638	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2139	-7.88	7.29	12	0.27	-1504.00	1625.00	21800	20230905	-45.64	9150	20230512	29.51	18950	-37.47	20240102	11490	3.13	20240311	21800	-45.64	20230905	9150	29.51	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
145	20240404	091023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	0	3	0.00	127193280	10676	6.02	11950	11960	11830	15540	8380	11960	11913.95	0.28	0	3220	12486	12222	11926	11662	11366	12355	11795	90	3580	500	8370	10	1	18050640	2159	-7.95	7.36	12	0.06	-1504.00	1625.00	21800	20230905	-45.14	9150	20230512	30.71	18950	-36.89	20240102	11490	4.09	20240311	21800	-45.14	20230905	9150	30.71	20230512	1.17	N	396270	500	90 억	50687	N	N	16	N	N
146	20240403	161018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	-50	5	-0.42	2097330900	176082	39.19	11900	12190	11630	15610	8410	12010	11910.94	0.46	0	-32323	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2159	-7.95	7.36	12	0.98	-1504.00	1625.00	21800	20230905	-45.14	9150	20230512	30.71	18950	-36.89	20240102	11490	4.09	20240311	21800	-45.14	20230905	9150	30.71	20230512	1.16	N	396270	500	90 억	82837	N	N	16	N	N
147	20240403	151019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11840	-170	5	-1.42	2030536560	170469	37.94	11900	12190	11630	15610	8410	12010	11911.41	0.46	0	-31963	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2137	-7.87	7.29	12	0.94	-1504.00	1625.00	21800	20230905	-45.69	9150	20230512	29.40	18950	-37.52	20240102	11490	3.05	20240311	21800	-45.69	20230905	9150	29.40	20230512	1.16	N	396270	500	90 억	82837	N	N	0	N	N
148	20240403	141007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	-100	5	-0.83	1852818480	155470	34.60	11900	12190	11630	15610	8410	12010	11917.47	0.46	0	-30169	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2150	-7.92	7.33	12	0.86	-1504.00	1625.00	21800	20230905	-45.37	9150	20230512	30.16	18950	-37.15	20240102	11490	3.66	20240311	21800	-45.37	20230905	9150	30.16	20230512	1.16	N	396270	500	90 억	82837	N	N	0	N	N
149	20240403	131015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	-60	5	-0.50	1686008900	141516	31.49	11900	12190	11630	15610	8410	12010	11913.84	0.46	0	-30565	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2157	-7.95	7.35	12	0.78	-1504.00	1625.00	21800	20230905	-45.18	9150	20230512	30.60	18950	-36.94	20240102	11490	4.00	20240311	21800	-45.18	20230905	9150	30.60	20230512	1.16	N	396270	500	90 억	82837	N	N	0	N	N
150	20240403	121008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-80	5	-0.67	1591112150	133562	29.72	11900	12190	11630	15610	8410	12010	11912.84	0.46	0	-31368	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2153	-7.93	7.34	12	0.74	-1504.00	1625.00	21800	20230905	-45.28	9150	20230512	30.38	18950	-37.04	20240102	11490	3.83	20240311	21800	-45.28	20230905	9150	30.38	20230512	1.16	N	396270	500	90 억	82837	N	N	0	N	N
151	20240403	111015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	-100	5	-0.83	1485176860	124676	27.75	11900	12190	11630	15610	8410	12010	11912.21	0.46	0	-31447	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2150	-7.92	7.33	12	0.69	-1504.00	1625.00	21800	20230905	-45.37	9150	20230512	30.16	18950	-37.15	20240102	11490	3.66	20240311	21800	-45.37	20230905	9150	30.16	20230512	1.16	N	396270	500	90 억	82837	N	N	0	N	N
152	20240403	101014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	20	2	0.17	1263615190	106169	23.63	11900	12190	11630	15610	8410	12010	11901.82	0.46	0	-29674	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2171	-8.00	7.40	12	0.59	-1504.00	1625.00	21800	20230905	-44.82	9150	20230512	31.48	18950	-36.52	20240102	11490	4.70	20240311	21800	-44.82	20230905	9150	31.48	20230512	1.16	N	396270	500	90 억	82837	N	N	0	N	N
153	20240403	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	-230	5	-1.92	203993410	17250	3.84	11900	11990	11750	15610	8410	12010	11824.62	0.46	0	-6214	12970	12490	12200	11720	11430	12730	11960	90	3600	500	8400	10	1	18050640	2126	-7.83	7.25	12	0.10	-1504.00	1625.00	21800	20230905	-45.96	9150	20230512	28.74	18950	-37.84	20240102	11490	2.52	20240311	21800	-45.96	20230905	9150	28.74	20230512	1.16	N	396270	500	90 억	82837	N	N	0	N	N
154	20240402	161001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	120	2	1.01	5524786930	447697	416.68	11980	12680	11910	15450	8330	11890	12341.29	0.35	0	22093	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2168	-7.99	7.39	12	2.48	-1504.00	1625.00	21800	20230905	-44.91	9150	20230512	31.26	18950	-36.62	20240102	11490	4.53	20240311	21800	-44.91	20230905	9150	31.26	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
155	20240402	151009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	150	2	1.26	5342323180	432519	402.56	11980	12680	11910	15450	8330	11890	12351.89	0.35	0	18747	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2173	-8.01	7.41	12	2.40	-1504.00	1625.00	21800	20230905	-44.77	9150	20230512	31.58	18950	-36.46	20240102	11490	4.79	20240311	21800	-44.77	20230905	9150	31.58	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
156	20240402	141011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	160	2	1.35	5054920550	408743	380.43	11980	12680	11910	15450	8330	11890	12367.25	0.35	0	19819	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2175	-8.01	7.42	12	2.26	-1504.00	1625.00	21800	20230905	-44.72	9150	20230512	31.69	18950	-36.41	20240102	11490	4.87	20240311	21800	-44.72	20230905	9150	31.69	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
157	20240402	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	360	2	3.03	4656921200	376010	349.96	11980	12680	11910	15450	8330	11890	12385.40	0.35	0	22060	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2211	-8.14	7.54	12	2.08	-1504.00	1625.00	21800	20230905	-43.81	9150	20230512	33.88	18950	-35.36	20240102	11490	6.61	20240311	21800	-43.81	20230905	9150	33.88	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
158	20240402	120955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	410	2	3.45	4476566960	361316	336.29	11980	12680	11910	15450	8330	11890	12389.93	0.35	0	22959	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2220	-8.18	7.57	12	2.00	-1504.00	1625.00	21800	20230905	-43.58	9150	20230512	34.43	18950	-35.09	20240102	11490	7.05	20240311	21800	-43.58	20230905	9150	34.43	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
159	20240402	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	410	2	3.45	4132980670	333378	310.28	11980	12680	11910	15450	8330	11890	12397.62	0.35	0	18025	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2220	-8.18	7.57	12	1.85	-1504.00	1625.00	21800	20230905	-43.58	9150	20230512	34.43	18950	-35.09	20240102	11490	7.05	20240311	21800	-43.58	20230905	9150	34.43	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
160	20240402	101000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	550	2	4.63	2728696590	221142	205.82	11980	12620	11910	15450	8330	11890	12339.57	0.35	0	7051	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2245	-8.27	7.66	12	1.23	-1504.00	1625.00	21800	20230905	-42.94	9150	20230512	35.96	18950	-34.35	20240102	11490	8.27	20240311	21800	-42.94	20230905	9150	35.96	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
161	20240402	090957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	110	2	0.93	178493230	14847	13.82	11980	12080	11940	15450	8330	11890	12024.22	0.35	0	2611	12123	12006	11853	11736	11583	12065	11795	90	3560	500	8320	10	1	18050640	2166	-7.98	7.38	12	0.08	-1504.00	1625.00	21800	20230905	-44.95	9150	20230512	31.15	18950	-36.68	20240102	11490	4.44	20240311	21800	-44.95	20230905	9150	31.15	20230512	1.16	N	396270	500	90 억	62649	N	N	16	N	N
162	20240401	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	180	2	1.54	1263656370	106796	80.84	11710	11970	11700	15220	8200	11710	11832.34	0.32	0	5423	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2146	-7.91	7.32	12	0.59	-1504.00	1625.00	21800	20230905	-45.46	9150	20230512	29.95	18950	-37.26	20240102	11490	3.48	20240311	21800	-45.46	20230905	9150	29.95	20230512	1.18	N	396270	500	90 억	57212	N	N	16	N	N
163	20240401	150959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11870	160	2	1.37	1217412570	102900	77.89	11710	11970	11700	15220	8200	11710	11831.05	0.32	0	5476	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2143	-7.89	7.30	12	0.57	-1504.00	1625.00	21800	20230905	-45.55	9150	20230512	29.73	18950	-37.36	20240102	11490	3.31	20240311	21800	-45.55	20230905	9150	29.73	20230512	1.18	N	396270	500	90 억	57212	N	N	7	N	N
164	20240401	140953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11840	130	2	1.11	1114128160	94188	71.30	11710	11970	11700	15220	8200	11710	11828.79	0.32	0	2346	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2137	-7.87	7.29	12	0.52	-1504.00	1625.00	21800	20230905	-45.69	9150	20230512	29.40	18950	-37.52	20240102	11490	3.05	20240311	21800	-45.69	20230905	9150	29.40	20230512	1.18	N	396270	500	90 억	57212	N	N	7	N	N
165	20240401	130950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	170	2	1.45	944726110	79891	60.48	11710	11970	11700	15220	8200	11710	11825.22	0.32	0	90	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2144	-7.90	7.31	12	0.44	-1504.00	1625.00	21800	20230905	-45.50	9150	20230512	29.84	18950	-37.31	20240102	11490	3.39	20240311	21800	-45.50	20230905	9150	29.84	20230512	1.18	N	396270	500	90 억	57212	N	N	7	N	N
166	20240401	120956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	140	2	1.20	844623510	71428	54.07	11710	11970	11700	15220	8200	11710	11824.85	0.32	0	-870	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2139	-7.88	7.29	12	0.40	-1504.00	1625.00	21800	20230905	-45.64	9150	20230512	29.51	18950	-37.47	20240102	11490	3.13	20240311	21800	-45.64	20230905	9150	29.51	20230512	1.18	N	396270	500	90 억	57212	N	N	7	N	N
167	20240401	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	190	2	1.62	717267380	60708	45.95	11710	11970	11700	15220	8200	11710	11815.07	0.32	0	3528	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2148	-7.91	7.32	12	0.34	-1504.00	1625.00	21800	20230905	-45.41	9150	20230512	30.05	18950	-37.20	20240102	11490	3.57	20240311	21800	-45.41	20230905	9150	30.05	20230512	1.18	N	396270	500	90 억	57212	N	N	7	N	N
168	20240401	100952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11840	130	2	1.11	440556790	37418	28.32	11710	11870	11700	15220	8200	11710	11773.96	0.32	0	2627	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2137	-7.87	7.29	12	0.21	-1504.00	1625.00	21800	20230905	-45.69	9150	20230512	29.40	18950	-37.52	20240102	11490	3.05	20240311	21800	-45.69	20230905	9150	29.40	20230512	1.18	N	396270	500	90 억	57212	N	N	7	N	N
169	20240401	090951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	60	2	0.51	37290480	3171	2.40	11710	11800	11710	15220	8200	11710	11760.15	0.32	0	-506	12203	11956	11803	11556	11403	11880	11480	90	3510	500	8190	10	1	18050640	2125	-7.83	7.24	12	0.02	-1504.00	1625.00	21800	20230905	-46.01	9150	20230512	28.63	18950	-37.89	20240102	11490	2.44	20240311	21800	-46.01	20230905	9150	28.63	20230512	1.18	N	396270	500	90 억	57212	N	N	7	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History