KissMeData/446540/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	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	161340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	190	2	3.65	3112196030	573035	307.11	5250	5570	5220	6770	3650	5210	5431.09	15.66	28853	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1122	-1080.00	2.24	12	2.76	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
3	20240430	151353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	210	2	4.03	2983877520	549304	294.39	5250	5570	5220	6770	3650	5210	5432.11	15.66	30311	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1126	-1084.00	2.25	12	2.64	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
4	20240430	141400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	210	2	4.03	2802254370	515806	276.44	5250	5570	5220	6770	3650	5210	5432.77	15.66	40701	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1126	-1084.00	2.25	12	2.48	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
5	20240430	131355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	280	2	5.37	2553334250	470023	251.90	5250	5570	5220	6770	3650	5210	5432.36	15.66	50687	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1140	-1098.00	2.27	12	2.26	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
6	20240430	121351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	230	2	4.41	2427595070	446989	239.56	5250	5570	5220	6770	3650	5210	5431.00	15.66	46244	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1130	-1088.00	2.25	12	2.15	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
7	20240430	111346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	280	2	5.37	1694520900	313520	168.03	5250	5500	5220	6770	3650	5210	5404.83	15.66	44272	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1140	-1098.00	2.27	12	1.51	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
8	20240430	101347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	130	2	2.50	1165210250	216412	115.98	5250	5440	5220	6770	3650	5210	5384.22	15.66	28867	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1109	-1068.00	2.21	12	1.04	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
9	20240430	091357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	140	2	2.69	215949890	40635	21.78	5250	5370	5220	6770	3650	5210	5314.38	15.66	3539	5356	5282	5226	5152	5096	5255	5125	104	1560	500	3640	10	1	20771000	1111	-1070.00	2.22	12	0.20	-5.00	2414.00	7950	20231109	-32.70	4145	20240205	29.07	6200	-13.71	20240319	4145	29.07	20240205	7950	-32.70	20231109	4145	29.07	20240205	1.57	N	446540	500	103 억	3253329	N	N	0	N	N
10	20240429	161336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	10	2	0.19	966933620	185225	52.09	5270	5300	5170	6760	3640	5200	5220.32	15.58	15628	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1082	-1042.00	2.16	12	0.89	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
11	20240429	151347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	20	2	0.38	890829880	170636	47.99	5270	5300	5170	6760	3640	5200	5220.64	15.58	12311	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1084	-1044.00	2.16	12	0.82	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
12	20240429	141254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	30	2	0.58	788503270	151075	42.49	5270	5300	5170	6760	3640	5200	5219.28	15.58	12648	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1086	-1046.00	2.17	12	0.73	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
13	20240429	131345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	50	2	0.96	724793180	138903	39.06	5270	5300	5170	6760	3640	5200	5217.98	15.58	12948	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1090	-1050.00	2.17	12	0.67	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
14	20240429	121344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	50	2	0.96	608712000	116712	32.82	5270	5300	5170	6760	3640	5200	5215.50	15.58	10810	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1090	-1050.00	2.17	12	0.56	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
15	20240429	111308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	-10	5	-0.19	522440700	100215	28.18	5270	5300	5170	6760	3640	5200	5213.20	15.58	11833	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1078	-1038.00	2.15	12	0.48	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
16	20240429	101343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	10	2	0.19	373379700	71474	20.10	5270	5300	5170	6760	3640	5200	5223.99	15.58	19030	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1082	-1042.00	2.16	12	0.34	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
17	20240429	091345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	20	2	0.38	90141090	17114	4.81	5270	5300	5220	6760	3640	5200	5267.10	15.58	435	5560	5380	5290	5110	5020	5335	5065	104	1560	500	3640	10	1	20771000	1084	-1044.00	2.16	12	0.08	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	1.55	N	446540	500	103 억	3237143	N	N	676	N	N
18	20240426	161338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-10	5	-0.19	1865000360	351612	147.22	5310	5470	5200	6770	3650	5210	5304.17	15.44	30371	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1080	-1040.00	2.15	12	1.69	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.57	N	446540	500	103 억	3206286	N	N	676	N	N
19	20240426	151341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	40	2	0.77	1760084090	331462	138.78	5310	5470	5200	6770	3650	5210	5310.06	15.44	29438	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1090	-1050.00	2.17	12	1.60	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	1.57	N	446540	500	103 억	3206286	N	N	0	N	N
20	20240426	141339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	60	2	1.15	1228529360	229586	96.13	5310	5470	5230	6770	3650	5210	5351.06	15.44	4184	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1095	-1054.00	2.18	12	1.11	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	1.57	N	446540	500	103 억	3206286	N	N	0	N	N
21	20240426	131339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	70	2	1.34	1037292070	193229	80.91	5310	5470	5250	6770	3650	5210	5368.20	15.44	7811	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1097	-1056.00	2.19	12	0.93	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	1.57	N	446540	500	103 억	3206286	N	N	0	N	N
22	20240426	121337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5290	80	2	1.54	932964930	173478	72.64	5310	5470	5290	6770	3650	5210	5378.00	15.44	9727	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1099	-1058.00	2.19	12	0.84	-5.00	2414.00	7950	20231109	-33.46	4145	20240205	27.62	6200	-14.68	20240319	4145	27.62	20240205	7950	-33.46	20231109	4145	27.62	20240205	1.57	N	446540	500	103 억	3206286	N	N	0	N	N
23	20240426	111332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	130	2	2.50	809181290	150141	62.86	5310	5470	5310	6770	3650	5210	5389.48	15.44	19008	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1109	-1068.00	2.21	12	0.72	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	1.57	N	446540	500	103 억	3206286	N	N	0	N	N
24	20240426	101336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	170	2	3.26	565266170	104620	43.80	5310	5470	5310	6770	3650	5210	5403.04	15.44	13253	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1117	-1076.00	2.23	12	0.50	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	1.57	N	446540	500	103 억	3206286	N	N	0	N	N
25	20240426	091340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	210	2	4.03	179866380	33436	14.00	5310	5430	5310	6770	3650	5210	5379.42	15.44	9641	5516	5362	5286	5132	5056	5325	5095	104	1560	500	3640	10	1	20771000	1126	-1084.00	2.25	12	0.16	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	1.57	N	446540	500	103 억	3206286	N	N	0	N	N
26	20240425	161330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	-170	5	-3.16	1254671300	236077	65.69	5280	5440	5210	6990	3770	5380	5314.57	15.55	-24011	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1082	-1042.00	2.16	12	1.14	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
27	20240425	151336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	-110	5	-2.04	1114319250	209182	58.20	5280	5440	5240	6990	3770	5380	5326.94	15.55	-25589	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1095	-1054.00	2.18	12	1.01	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
28	20240425	141332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5300	-80	5	-1.49	967580940	181360	50.46	5280	5440	5240	6990	3770	5380	5335.05	15.55	-17381	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1101	-1060.00	2.20	12	0.87	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
29	20240425	131332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	-40	5	-0.74	784340250	146853	40.86	5280	5440	5240	6990	3770	5380	5340.90	15.55	-6608	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1109	-1068.00	2.21	12	0.71	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
30	20240425	121328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	-40	5	-0.74	718374270	134467	37.42	5280	5440	5240	6990	3770	5380	5342.29	15.55	-3841	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1109	-1068.00	2.21	12	0.65	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
31	20240425	111330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	-50	5	-0.93	629769130	117807	32.78	5280	5440	5240	6990	3770	5380	5345.67	15.55	-198	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1107	-1066.00	2.21	12	0.57	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
32	20240425	101330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-10	5	-0.19	345500180	65002	18.09	5280	5400	5240	6990	3770	5380	5314.87	15.55	1715	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1115	-1074.00	2.22	12	0.31	-5.00	2414.00	7950	20231109	-32.45	4145	20240205	29.55	6200	-13.39	20240319	4145	29.55	20240205	7950	-32.45	20231109	4145	29.55	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
33	20240425	091335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	-40	5	-0.74	88472440	16699	4.65	5280	5380	5270	6990	3770	5380	5296.31	15.55	1181	5713	5546	5413	5246	5113	5630	5330	104	1610	500	3760	10	1	20771000	1109	-1068.00	2.21	12	0.08	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	1.55	N	446540	500	103 억	3229232	N	N	0	N	N
34	20240424	161310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	180	2	3.46	1920238560	355498	175.39	5340	5580	5280	6760	3640	5200	5401.55	15.38	34181	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1117	-1076.00	2.23	12	1.71	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
35	20240424	151328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	210	2	4.04	1857941170	343918	169.68	5340	5580	5280	6760	3640	5200	5402.28	15.38	31302	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1124	-1082.00	2.24	12	1.66	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
36	20240424	141329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	180	2	3.46	1656543090	306578	151.25	5340	5580	5280	6760	3640	5200	5403.33	15.38	30419	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1117	-1076.00	2.23	12	1.48	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
37	20240424	131332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	180	2	3.46	1549616940	286685	141.44	5340	5580	5280	6760	3640	5200	5405.29	15.38	27866	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1117	-1076.00	2.23	12	1.38	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
38	20240424	121326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	120	2	2.31	1459908550	269939	133.18	5340	5580	5280	6760	3640	5200	5408.29	15.38	26180	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1105	-1064.00	2.20	12	1.30	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
39	20240424	111324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	140	2	2.69	1335331260	246573	121.65	5340	5580	5280	6760	3640	5200	5415.56	15.38	34406	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1109	-1068.00	2.21	12	1.19	-5.00	2414.00	7950	20231109	-32.83	4145	20240205	28.83	6200	-13.87	20240319	4145	28.83	20240205	7950	-32.83	20231109	4145	28.83	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
40	20240424	101321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	180	2	3.46	1140497370	210142	103.68	5340	5580	5280	6760	3640	5200	5427.27	15.38	29164	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1117	-1076.00	2.23	12	1.01	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
41	20240424	091326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	150	2	2.88	201750010	37755	18.63	5340	5390	5280	6760	3640	5200	5343.66	15.38	17801	5526	5362	5236	5072	4946	5445	5155	104	1560	500	3640	10	1	20771000	1111	-1070.00	2.22	12	0.18	-5.00	2414.00	7950	20231109	-32.70	4145	20240205	29.07	6200	-13.71	20240319	4145	29.07	20240205	7950	-32.70	20231109	4145	29.07	20240205	1.49	N	446540	500	103 억	3194370	N	N	0	N	N
42	20240423	161249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	20	2	0.39	1050248050	200289	72.60	5180	5400	5110	6730	3630	5180	5243.97	21.90	2672	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1080	-1040.00	2.15	12	0.96	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
43	20240423	151321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	50	2	0.97	1007674460	192107	69.63	5180	5400	5110	6730	3630	5180	5245.62	21.90	1769	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1086	-1046.00	2.17	12	0.92	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
44	20240423	141319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	30	2	0.58	947283350	180559	65.44	5180	5400	5110	6730	3630	5180	5246.65	21.90	187	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1082	-1042.00	2.16	12	0.87	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
45	20240423	131317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	60	2	1.16	816029850	155415	56.33	5180	5400	5110	6730	3630	5180	5250.97	21.90	-7074	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1088	-1048.00	2.17	12	0.75	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
46	20240423	121316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	20	2	0.39	680069800	129385	46.90	5180	5400	5110	6730	3630	5180	5256.59	21.90	-8163	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1080	-1040.00	2.15	12	0.62	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
47	20240423	111318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	20	2	0.39	625757810	118907	43.10	5180	5400	5110	6730	3630	5180	5263.07	21.90	-7250	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1080	-1040.00	2.15	12	0.57	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
48	20240423	101315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5290	110	2	2.12	402889400	76136	27.60	5180	5400	5180	6730	3630	5180	5292.74	21.90	-124	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1099	-1058.00	2.19	12	0.37	-5.00	2414.00	7950	20231109	-33.46	4145	20240205	27.62	6200	-14.68	20240319	4145	27.62	20240205	7950	-33.46	20231109	4145	27.62	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
49	20240423	091317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	60	2	1.16	118089860	22644	8.21	5180	5260	5180	6730	3630	5180	5216.18	21.90	6478	5480	5330	5230	5080	4980	5280	5030	104	1550	500	3620	10	1	20771000	1088	-1048.00	2.17	12	0.11	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	1.52	N	446540	500	103 억	4548698	N	N	0	N	N
50	20240422	161311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-170	5	-3.18	1426333830	273320	66.91	5280	5380	5130	6950	3750	5350	5218.51	22.14	-49820	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1076	-1036.00	2.15	12	1.32	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
51	20240422	151309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-150	5	-2.80	1334783290	255661	62.58	5280	5380	5130	6950	3750	5350	5220.87	22.14	-48382	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1080	-1040.00	2.15	12	1.23	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
52	20240422	141311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	-160	5	-2.99	1242584070	237912	58.24	5280	5380	5130	6950	3750	5350	5222.83	22.14	-45255	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1078	-1038.00	2.15	12	1.15	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
53	20240422	131307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	-130	5	-2.43	1163230990	222668	54.51	5280	5380	5130	6950	3750	5350	5224.01	22.14	-46148	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1084	-1044.00	2.16	12	1.07	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
54	20240422	121306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	-190	5	-3.55	1109875720	212404	51.99	5280	5380	5130	6950	3750	5350	5225.25	22.14	-46830	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1072	-1032.00	2.14	12	1.02	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
55	20240422	111308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-200	5	-3.74	1004458810	191988	47.00	5280	5380	5130	6950	3750	5350	5231.83	22.14	-45276	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1070	-1030.00	2.13	12	0.92	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
56	20240422	101309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-150	5	-2.80	721012810	137280	33.60	5280	5380	5170	6950	3750	5350	5252.07	22.14	-14172	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1080	-1040.00	2.15	12	0.66	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
57	20240422	091310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5300	-50	5	-0.93	263402590	49614	12.14	5280	5380	5210	6950	3750	5350	5308.96	22.14	3324	5776	5562	5376	5162	4976	5470	5070	104	1600	500	3740	10	1	20771000	1101	-1060.00	2.20	12	0.24	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	1.48	N	446540	500	103 억	4598515	N	N	0	N	N
58	20240419	161209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-240	5	-4.29	2192084580	408201	82.66	5580	5590	5190	7260	3920	5590	5369.94	22.18	-10883	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1111	-1070.00	2.22	12	1.97	-5.00	2414.00	7950	20231109	-32.70	4145	20240205	29.07	6200	-13.71	20240319	4145	29.07	20240205	7950	-32.70	20231109	4145	29.07	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
59	20240419	151217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	-140	5	-2.50	2062007760	383929	77.75	5580	5590	5190	7260	3920	5590	5370.64	22.18	-17483	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1132	-1090.00	2.26	12	1.85	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
60	20240419	141208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	-140	5	-2.50	1873368940	349111	70.70	5580	5590	5190	7260	3920	5590	5365.92	22.18	-22406	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1132	-1090.00	2.26	12	1.68	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
61	20240419	131209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-160	5	-2.86	1696870760	316601	64.11	5580	5590	5190	7260	3920	5590	5359.44	22.18	-8701	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1128	-1086.00	2.25	12	1.52	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
62	20240419	121204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-310	5	-5.55	1489545480	277830	56.26	5580	5590	5190	7260	3920	5590	5361.11	22.18	-6662	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1097	-1056.00	2.19	12	1.34	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
63	20240419	111220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	-380	5	-6.80	1244822820	231110	46.80	5580	5590	5200	7260	3920	5590	5386.02	22.18	500	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1082	-1042.00	2.16	12	1.11	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
64	20240419	101212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-210	5	-3.76	648458820	118668	24.03	5580	5590	5360	7260	3920	5590	5464.17	22.18	-6623	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1117	-1076.00	2.23	12	0.57	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
65	20240419	091204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5500	-90	5	-1.61	192496980	34818	7.05	5580	5590	5460	7260	3920	5590	5528.14	22.18	-3318	5996	5792	5436	5232	4876	5895	5335	104	1670	500	3910	10	1	20771000	1142	-1100.00	2.28	12	0.17	-5.00	2414.00	7950	20231109	-30.82	4145	20240205	32.69	6200	-11.29	20240319	4145	32.69	20240205	7950	-30.82	20231109	4145	32.69	20240205	1.75	N	446540	500	103 억	4606946	N	N	33	N	N
66	20240418	161205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	470	2	9.18	2692594970	489828	202.25	5090	5640	5080	6650	3590	5120	5497.00	21.92	57121	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1161	-1118.00	2.32	12	2.36	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	1.66	N	446540	500	103 억	4552338	N	N	33	N	N
67	20240418	151203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	470	2	9.18	2592163940	471855	194.83	5090	5640	5080	6650	3590	5120	5493.56	21.92	52940	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1161	-1118.00	2.32	12	2.27	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	1.66	N	446540	500	103 억	4552338	N	N	0	N	N
68	20240418	141211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	390	2	7.62	1537171390	283072	116.88	5090	5570	5080	6650	3590	5120	5430.32	21.92	35864	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1144	-1102.00	2.28	12	1.36	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	1.66	N	446540	500	103 억	4552338	N	N	0	N	N
69	20240418	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5500	380	2	7.42	990205480	184081	76.01	5090	5500	5080	6650	3590	5120	5379.18	21.92	20587	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1142	-1100.00	2.28	12	0.89	-5.00	2414.00	7950	20231109	-30.82	4145	20240205	32.69	6200	-11.29	20240319	4145	32.69	20240205	7950	-30.82	20231109	4145	32.69	20240205	1.66	N	446540	500	103 억	4552338	N	N	0	N	N
70	20240418	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	280	2	5.47	754124960	140747	58.11	5090	5480	5080	6650	3590	5120	5358.02	21.92	11383	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1122	-1080.00	2.24	12	0.68	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	1.66	N	446540	500	103 억	4552338	N	N	0	N	N
71	20240418	111208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	300	2	5.86	559739390	104907	43.32	5090	5420	5080	6650	3590	5120	5335.58	21.92	16914	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1126	-1084.00	2.25	12	0.51	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	1.66	N	446540	500	103 억	4552338	N	N	0	N	N
72	20240418	101203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	200	2	3.91	366957740	69140	28.55	5090	5400	5080	6650	3590	5120	5307.46	21.92	7851	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1105	-1064.00	2.20	12	0.33	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	1.66	N	446540	500	103 억	4552338	N	N	0	N	N
73	20240418	091200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	20	2	0.39	39166960	7618	3.15	5090	5180	5080	6650	3590	5120	5141.37	21.92	1772	5313	5216	5113	5016	4913	5265	5065	104	1530	500	3580	10	1	20771000	1068	-1028.00	2.13	12	0.04	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	1.66	N	446540	500	103 억	4552338	N	N	0	N	N
74	20240417	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	120	2	2.40	1207390730	235481	92.38	5010	5210	5010	6500	3500	5000	5127.40	21.86	12945	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1063	-1024.00	2.12	12	1.13	-5.00	2414.00	7950	20231109	-35.60	4145	20240205	23.52	6200	-17.42	20240319	4145	23.52	20240205	7950	-35.60	20231109	4145	23.52	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
75	20240417	151208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	140	2	2.80	1161570310	226540	88.87	5010	5210	5010	6500	3500	5000	5127.44	21.86	10857	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1068	-1028.00	2.13	12	1.09	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
76	20240417	141206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	200	2	4.00	1059480880	206832	81.14	5010	5210	5010	6500	3500	5000	5122.42	21.86	13571	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1080	-1040.00	2.15	12	1.00	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
77	20240417	131207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	170	2	3.40	978725260	191193	75.01	5010	5210	5010	6500	3500	5000	5119.04	21.86	7468	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1074	-1034.00	2.14	12	0.92	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
78	20240417	121207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	120	2	2.40	858331990	167830	65.84	5010	5210	5010	6500	3500	5000	5114.29	21.86	8396	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1063	-1024.00	2.12	12	0.81	-5.00	2414.00	7950	20231109	-35.60	4145	20240205	23.52	6200	-17.42	20240319	4145	23.52	20240205	7950	-35.60	20231109	4145	23.52	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
79	20240417	111212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	80	2	1.60	646700930	126638	49.68	5010	5210	5010	6500	3500	5000	5106.69	21.86	24630	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1055	-1016.00	2.10	12	0.61	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
80	20240417	101201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	110	2	2.20	317979030	61827	24.26	5010	5210	5010	6500	3500	5000	5143.04	21.86	16877	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1061	-1022.00	2.12	12	0.30	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
81	20240417	091157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	120	2	2.40	37139420	7311	2.87	5010	5120	5010	6500	3500	5000	5079.94	21.86	1831	5360	5180	5090	4910	4820	5135	4865	104	1500	500	3500	10	1	20771000	1063	-1024.00	2.12	12	0.04	-5.00	2414.00	7950	20231109	-35.60	4145	20240205	23.52	6200	-17.42	20240319	4145	23.52	20240205	7950	-35.60	20231109	4145	23.52	20240205	1.55	N	446540	500	103 억	4539696	N	N	0	N	N
82	20240416	161203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-310	5	-5.84	1293062770	252940	111.52	5200	5270	5000	6900	3720	5310	5113.69	22.09	-47648	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1039	-1000.00	2.07	12	1.22	-5.00	2414.00	7950	20231109	-37.11	4145	20240205	20.63	6200	-19.35	20240319	4145	20.63	20240205	7950	-37.11	20231109	4145	20.63	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
83	20240416	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5070	-240	5	-4.52	1140091030	222420	98.06	5200	5270	5050	6900	3720	5310	5125.69	22.09	-48361	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1053	-1014.00	2.10	12	1.07	-5.00	2414.00	7950	20231109	-36.23	4145	20240205	22.32	6200	-18.23	20240319	4145	22.32	20240205	7950	-36.23	20231109	4145	22.32	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
84	20240416	141202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-250	5	-4.71	966980600	188328	83.03	5200	5270	5050	6900	3720	5310	5134.38	22.09	-32809	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1051	-1012.00	2.10	12	0.91	-5.00	2414.00	7950	20231109	-36.35	4145	20240205	22.07	6200	-18.39	20240319	4145	22.07	20240205	7950	-36.35	20231109	4145	22.07	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
85	20240416	131157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	-170	5	-3.20	752543050	146160	64.44	5200	5270	5090	6900	3720	5310	5148.55	22.09	-14521	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1068	-1028.00	2.13	12	0.70	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
86	20240416	121201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-160	5	-3.01	650537300	126266	55.67	5200	5270	5090	6900	3720	5310	5151.88	22.09	-10726	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1070	-1030.00	2.13	12	0.61	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
87	20240416	111156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	-140	5	-2.64	504561470	97711	43.08	5200	5270	5100	6900	3720	5310	5163.53	22.09	-10809	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1074	-1034.00	2.14	12	0.47	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
88	20240416	101147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	-170	5	-3.20	354611720	68477	30.19	5200	5270	5110	6900	3720	5310	5178.18	22.09	-8207	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1068	-1028.00	2.13	12	0.33	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
89	20240416	091148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	-80	5	-1.51	66073790	12689	5.59	5200	5270	5180	6900	3720	5310	5205.58	22.09	-1834	5536	5422	5286	5172	5036	5435	5185	104	1590	500	3710	10	1	20771000	1086	-1046.00	2.17	12	0.06	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	1.91	N	446540	500	103 억	4587340	N	N	0	N	N
90	20240415	161145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	0	3	0.00	1189051050	226107	53.86	5310	5400	5150	6900	3720	5310	5258.79	22.20	-25707	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1103	-1062.00	2.20	12	1.09	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
91	20240415	151151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	0	3	0.00	1068366020	203352	48.44	5310	5400	5150	6900	3720	5310	5253.78	22.20	-30609	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1103	-1062.00	2.20	12	0.98	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
92	20240415	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	90	2	1.69	933887450	178134	42.43	5310	5400	5150	6900	3720	5310	5242.61	22.20	-26282	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1122	-1080.00	2.24	12	0.86	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
93	20240415	131130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	20	2	0.38	767589540	147051	35.03	5310	5370	5150	6900	3720	5310	5219.89	22.20	-23275	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1107	-1066.00	2.21	12	0.71	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
94	20240415	121148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	-70	5	-1.32	595157180	114536	27.28	5310	5320	5150	6900	3720	5310	5196.25	22.20	-21025	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1088	-1048.00	2.17	12	0.55	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
95	20240415	111148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-130	5	-2.45	556042390	107021	25.49	5310	5320	5150	6900	3720	5310	5195.64	22.20	-18210	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1076	-1036.00	2.15	12	0.52	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
96	20240415	101140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	-100	5	-1.88	403211170	77531	18.47	5310	5320	5150	6900	3720	5310	5200.64	22.20	-19678	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1082	-1042.00	2.16	12	0.37	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
97	20240415	091148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	-140	5	-2.64	167270050	32144	7.66	5310	5320	5150	6900	3720	5310	5203.77	22.20	-18284	5663	5486	5293	5116	4923	5575	5205	104	1590	500	3710	10	1	20771000	1074	-1034.00	2.14	12	0.15	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	1.71	N	446540	500	103 억	4611476	N	N	32	N	N
98	20240412	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	160	2	3.11	2220533860	413978	168.67	5200	5470	5100	6690	3610	5150	5363.99	21.81	82613	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1103	-1062.00	2.20	12	1.99	-5.00	2414.00	7950	20231109	-33.21	4145	20240205	28.11	6200	-14.35	20240319	4145	28.11	20240205	7950	-33.21	20231109	4145	28.11	20240205	1.74	N	446540	500	103 억	4530862	N	N	32	N	N
99	20240412	151143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	180	2	3.50	2085298810	388534	158.31	5200	5470	5100	6690	3610	5150	5367.10	21.81	73072	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1107	-1066.00	2.21	12	1.87	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	1.74	N	446540	500	103 억	4530862	N	N	0	N	N
100	20240412	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	260	2	5.05	1529752400	285024	116.13	5200	5470	5100	6690	3610	5150	5367.11	21.81	51454	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1124	-1082.00	2.24	12	1.37	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	1.74	N	446540	500	103 억	4530862	N	N	0	N	N
101	20240412	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	290	2	5.63	1387760190	258815	105.45	5200	5470	5100	6690	3610	5150	5361.99	21.81	53220	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1130	-1088.00	2.25	12	1.25	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	1.74	N	446540	500	103 억	4530862	N	N	0	N	N
102	20240412	121132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	280	2	5.44	1174432740	219573	89.46	5200	5440	5100	6690	3610	5150	5348.72	21.81	54001	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1128	-1086.00	2.25	12	1.06	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	1.74	N	446540	500	103 억	4530862	N	N	0	N	N
103	20240412	111133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	270	2	5.24	921233990	172846	70.43	5200	5440	5100	6690	3610	5150	5329.81	21.81	40931	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1126	-1084.00	2.25	12	0.83	-5.00	2414.00	7950	20231109	-31.82	4145	20240205	30.76	6200	-12.58	20240319	4145	30.76	20240205	7950	-31.82	20231109	4145	30.76	20240205	1.74	N	446540	500	103 억	4530862	N	N	0	N	N
104	20240412	101135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	180	2	3.50	608756720	114832	46.79	5200	5400	5100	6690	3610	5150	5301.29	21.81	23149	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1107	-1066.00	2.21	12	0.55	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	1.74	N	446540	500	103 억	4530862	N	N	0	N	N
105	20240412	091135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	30	2	0.58	80642480	15526	6.33	5200	5230	5180	6690	3610	5150	5194.06	21.81	-9289	5376	5262	5126	5012	4876	5320	5070	104	1540	500	3600	10	1	20771000	1076	-1036.00	2.15	12	0.07	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	1.74	N	446540	500	103 억	4530862	N	N	0	N	N
106	20240411	161130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-50	5	-0.96	1236262215	242590	82.77	5080	5240	4990	6760	3640	5200	5095.97	21.89	-17066	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1070	-1030.00	2.13	12	1.17	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
107	20240411	151133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	-40	5	-0.77	1106243765	217359	74.16	5080	5240	4990	6760	3640	5200	5089.44	21.89	-8140	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1072	-1032.00	2.14	12	1.05	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
108	20240411	141131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-120	5	-2.31	831260715	164211	56.03	5080	5190	4990	6760	3640	5200	5062.09	21.89	12532	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1055	-1016.00	2.10	12	0.79	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
109	20240411	131117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-120	5	-2.31	752647945	148706	50.74	5080	5190	4990	6760	3640	5200	5061.25	21.89	15308	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1055	-1016.00	2.10	12	0.72	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
110	20240411	121133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-100	5	-1.92	378902245	74777	25.51	5080	5190	4995	6760	3640	5200	5066.96	21.89	6315	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1059	-1020.00	2.11	12	0.36	-5.00	2414.00	7950	20231109	-35.85	4145	20240205	23.04	6200	-17.74	20240319	4145	23.04	20240205	7950	-35.85	20231109	4145	23.04	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
111	20240411	111122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-90	5	-1.73	351514485	69408	23.68	5080	5190	4995	6760	3640	5200	5064.32	21.89	6745	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1061	-1022.00	2.12	12	0.33	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
112	20240411	101128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-90	5	-1.73	285477575	56489	19.27	5080	5190	4995	6760	3640	5200	5053.49	21.89	11011	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1061	-1022.00	2.12	12	0.27	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
113	20240411	091128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-200	5	-3.85	143168900	28391	9.69	5080	5120	4995	6760	3640	5200	5042.35	21.89	3968	5520	5360	5200	5040	4880	5440	5120	104	1560	500	3640	10	1	20771000	1039	-1000.00	2.07	12	0.14	-5.00	2414.00	7950	20231109	-37.11	4145	20240205	20.63	6200	-19.35	20240319	4145	20.63	20240205	7950	-37.11	20231109	4145	20.63	20240205	1.80	N	446540	500	103 억	4546902	N	N	339	N	N
114	20240409	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	70	2	1.36	1488410620	287903	87.94	5150	5360	5040	6660	3600	5130	5169.82	21.80	17905	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1080	-1040.00	2.15	12	1.39	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.77	N	446540	500	103 억	4528583	N	N	339	N	N
115	20240409	151115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	100	2	1.95	1387781170	268576	82.04	5150	5360	5040	6660	3600	5130	5167.18	21.80	18026	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1086	-1046.00	2.17	12	1.29	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	1.77	N	446540	500	103 억	4528583	N	N	0	N	N
116	20240409	141120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	10	2	0.19	928645360	181051	55.30	5150	5240	5040	6660	3600	5130	5129.19	21.80	9904	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1068	-1028.00	2.13	12	0.87	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	1.77	N	446540	500	103 억	4528583	N	N	0	N	N
117	20240409	131111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-50	5	-0.97	873250160	170211	51.99	5150	5240	5040	6660	3600	5130	5130.40	21.80	12447	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1055	-1016.00	2.10	12	0.82	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	1.77	N	446540	500	103 억	4528583	N	N	0	N	N
118	20240409	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-20	5	-0.39	763312280	148513	45.36	5150	5240	5060	6660	3600	5130	5139.70	21.80	14377	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1061	-1022.00	2.12	12	0.72	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	1.77	N	446540	500	103 억	4528583	N	N	0	N	N
119	20240409	111114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-20	5	-0.39	661441110	128511	39.25	5150	5240	5090	6660	3600	5130	5146.96	21.80	16090	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1061	-1022.00	2.12	12	0.62	-5.00	2414.00	7950	20231109	-35.72	4145	20240205	23.28	6200	-17.58	20240319	4145	23.28	20240205	7950	-35.72	20231109	4145	23.28	20240205	1.77	N	446540	500	103 억	4528583	N	N	0	N	N
120	20240409	101107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	0	3	0.00	402168790	77813	23.77	5150	5240	5110	6660	3600	5130	5168.40	21.80	1448	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1066	-1026.00	2.13	12	0.37	-5.00	2414.00	7950	20231109	-35.47	4145	20240205	23.76	6200	-17.26	20240319	4145	23.76	20240205	7950	-35.47	20231109	4145	23.76	20240205	1.77	N	446540	500	103 억	4528583	N	N	0	N	N
121	20240409	091130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	30	2	0.58	126755090	24457	7.47	5150	5240	5150	6660	3600	5130	5182.77	21.80	7017	5516	5322	5166	4972	4816	5245	4895	104	1530	500	3590	10	1	20771000	1072	-1032.00	2.14	12	0.12	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	1.77	N	446540	500	103 억	4528583	N	N	0	N	N
122	20240408	161108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	-160	5	-3.02	1682328860	326146	55.81	5330	5360	5010	6870	3710	5290	5158.33	21.44	68587	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1066	-1026.00	2.13	12	1.57	-5.00	2414.00	7950	20231109	-35.47	4145	20240205	23.76	6200	-17.26	20240319	4145	23.76	20240205	7950	-35.47	20231109	4145	23.76	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
123	20240408	151116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	-130	5	-2.46	1540543350	298542	51.08	5330	5360	5010	6870	3710	5290	5160.22	21.44	55504	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1072	-1032.00	2.14	12	1.44	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
124	20240408	141114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-140	5	-2.65	1354009280	262289	44.88	5330	5360	5010	6870	3710	5290	5162.28	21.44	35086	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1070	-1030.00	2.13	12	1.26	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
125	20240408	131109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-110	5	-2.08	814844640	156020	26.70	5330	5360	5150	6870	3710	5290	5222.69	21.44	-5939	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1076	-1036.00	2.15	12	0.75	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
126	20240408	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	-120	5	-2.27	690384650	131909	22.57	5330	5360	5150	6870	3710	5290	5233.79	21.44	-11058	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1074	-1034.00	2.14	12	0.64	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
127	20240408	111118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	-70	5	-1.32	511953660	97482	16.68	5330	5360	5180	6870	3710	5290	5251.78	21.44	-13126	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1084	-1044.00	2.16	12	0.47	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
128	20240408	101103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-10	5	-0.19	366709260	69743	11.93	5330	5360	5180	6870	3710	5290	5258.01	21.44	-2744	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1097	-1056.00	2.19	12	0.34	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
129	20240408	091116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	-50	5	-0.95	96104630	18196	3.11	5330	5360	5180	6870	3710	5290	5281.63	21.44	-6589	5790	5540	5390	5140	4990	5465	5065	104	1580	500	3700	10	1	20771000	1088	-1048.00	2.17	12	0.09	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	1.73	N	446540	500	103 억	4452567	N	N	0	N	N
130	20240405	161110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5290	-280	5	-5.03	3114251750	581822	138.50	5430	5640	5240	7240	3900	5570	5352.27	21.44	726	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1099	-1058.00	2.19	12	2.80	-5.00	2414.00	7950	20231109	-33.46	4145	20240205	27.62	6200	-14.68	20240319	4145	27.62	20240205	7950	-33.46	20231109	4145	27.62	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
131	20240405	151107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-170	5	-3.05	2981212580	556721	132.52	5430	5640	5240	7240	3900	5570	5354.52	21.44	-5417	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1122	-1080.00	2.24	12	2.68	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
132	20240405	141103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	-250	5	-4.49	2767289240	516933	123.05	5430	5640	5240	7240	3900	5570	5352.82	21.44	-2992	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1105	-1064.00	2.20	12	2.49	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
133	20240405	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5290	-280	5	-5.03	2412483130	449763	107.06	5430	5640	5240	7240	3900	5570	5363.39	21.44	-22921	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1099	-1058.00	2.19	12	2.17	-5.00	2414.00	7950	20231109	-33.46	4145	20240205	27.62	6200	-14.68	20240319	4145	27.62	20240205	7950	-33.46	20231109	4145	27.62	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
134	20240405	121103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5300	-270	5	-4.85	2023134380	375808	89.46	5430	5640	5280	7240	3900	5570	5382.87	21.44	-29804	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1101	-1060.00	2.20	12	1.81	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
135	20240405	111114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	-240	5	-4.31	1627681940	301656	71.81	5430	5640	5290	7240	3900	5570	5395.18	21.44	-15067	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1107	-1066.00	2.21	12	1.45	-5.00	2414.00	7950	20231109	-32.96	4145	20240205	28.59	6200	-14.03	20240319	4145	28.59	20240205	7950	-32.96	20231109	4145	28.59	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
136	20240405	100934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	-110	5	-1.97	734917070	134765	32.08	5430	5640	5400	7240	3900	5570	5452.35	21.44	-13084	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1134	-1092.00	2.26	12	0.65	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
137	20240405	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	-90	5	-1.62	193577460	35331	8.41	5430	5640	5430	7240	3900	5570	5476.02	21.44	976	5956	5762	5596	5402	5236	5860	5500	104	1670	500	3890	10	1	20771000	1138	-1096.00	2.27	12	0.17	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	1.77	N	446540	500	103 억	4453650	N	N	1	N	N
138	20240404	161047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5570	70	2	1.27	2343717670	413804	88.37	5560	5790	5430	7150	3850	5500	5664.54	21.24	42620	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1157	-1114.00	2.31	12	1.99	-5.00	2414.00	7950	20231109	-29.94	4145	20240205	34.38	6200	-10.16	20240319	4145	34.38	20240205	7950	-29.94	20231109	4145	34.38	20240205	1.80	N	446540	500	103 억	4411279	N	N	1	N	N
139	20240404	151047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	90	2	1.64	2270268290	400642	85.56	5560	5790	5430	7150	3850	5500	5666.93	21.24	41425	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1161	-1118.00	2.32	12	1.93	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	1.80	N	446540	500	103 억	4411279	N	N	0	N	N
140	20240404	141056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5620	120	2	2.18	2029014220	357561	76.36	5560	5790	5430	7150	3850	5500	5675.01	21.24	47273	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1167	-1124.00	2.33	12	1.72	-5.00	2414.00	7950	20231109	-29.31	4145	20240205	35.59	6200	-9.35	20240319	4145	35.59	20240205	7950	-29.31	20231109	4145	35.59	20240205	1.80	N	446540	500	103 억	4411279	N	N	0	N	N
141	20240404	131042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	160	2	2.91	1902257850	335107	71.57	5560	5790	5430	7150	3850	5500	5677.01	21.24	41115	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1176	-1132.00	2.34	12	1.61	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	1.80	N	446540	500	103 억	4411279	N	N	0	N	N
142	20240404	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	140	2	2.55	1730885240	304652	65.06	5560	5790	5430	7150	3850	5500	5682.02	21.24	44659	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1171	-1128.00	2.34	12	1.47	-5.00	2414.00	7950	20231109	-29.06	4145	20240205	36.07	6200	-9.03	20240319	4145	36.07	20240205	7950	-29.06	20231109	4145	36.07	20240205	1.80	N	446540	500	103 억	4411279	N	N	0	N	N
143	20240404	111050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5710	210	2	3.82	1300609510	229257	48.96	5560	5790	5430	7150	3850	5500	5673.79	21.24	37933	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1186	-1142.00	2.37	12	1.10	-5.00	2414.00	7950	20231109	-28.18	4145	20240205	37.76	6200	-7.90	20240319	4145	37.76	20240205	7950	-28.18	20231109	4145	37.76	20240205	1.80	N	446540	500	103 억	4411279	N	N	0	N	N
144	20240404	101046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5740	240	2	4.36	794461190	140883	30.09	5560	5790	5430	7150	3850	5500	5639.99	21.24	14350	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1192	-1148.00	2.38	12	0.68	-5.00	2414.00	7950	20231109	-27.80	4145	20240205	38.48	6200	-7.42	20240319	4145	38.48	20240205	7950	-27.80	20231109	4145	38.48	20240205	1.80	N	446540	500	103 억	4411279	N	N	0	N	N
145	20240404	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5570	70	2	1.27	120310560	21780	4.65	5560	5610	5430	7150	3850	5500	5524.86	21.24	-4018	5833	5666	5583	5416	5333	5625	5375	104	1650	500	3850	10	1	20771000	1157	-1114.00	2.31	12	0.10	-5.00	2414.00	7950	20231109	-29.94	4145	20240205	34.38	6200	-10.16	20240319	4145	34.38	20240205	7950	-29.94	20231109	4145	34.38	20240205	1.80	N	446540	500	103 억	4411279	N	N	0	N	N
146	20240403	161046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5500	-300	5	-5.17	2593033350	465439	65.68	5730	5750	5500	7540	4060	5800	5571.41	21.25	-2506	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1142	-1100.00	2.28	12	2.24	-5.00	2414.00	7950	20231109	-30.82	4145	20240205	32.69	6200	-11.29	20240319	4145	32.69	20240205	7950	-30.82	20231109	4145	32.69	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
147	20240403	151047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-250	5	-4.31	2233724200	400214	56.48	5730	5750	5510	7540	4060	5800	5581.32	21.25	-6715	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1153	-1110.00	2.30	12	1.93	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
148	20240403	141034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	-170	5	-2.93	1710734830	306930	43.31	5730	5750	5510	7540	4060	5800	5573.68	21.25	-7979	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1169	-1126.00	2.33	12	1.48	-5.00	2414.00	7950	20231109	-29.18	4145	20240205	35.83	6200	-9.19	20240319	4145	35.83	20240205	7950	-29.18	20231109	4145	35.83	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
149	20240403	131042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5560	-240	5	-4.14	1541603480	276772	39.06	5730	5750	5510	7540	4060	5800	5569.93	21.25	-7312	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1155	-1112.00	2.30	12	1.33	-5.00	2414.00	7950	20231109	-30.06	4145	20240205	34.14	6200	-10.32	20240319	4145	34.14	20240205	7950	-30.06	20231109	4145	34.14	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
150	20240403	121036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-250	5	-4.31	1482042980	266070	37.55	5730	5750	5510	7540	4060	5800	5570.11	21.25	-7767	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1153	-1110.00	2.30	12	1.28	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
151	20240403	111042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	-270	5	-4.66	1253298000	224946	31.74	5730	5750	5510	7540	4060	5800	5571.53	21.25	-4533	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1149	-1106.00	2.29	12	1.08	-5.00	2414.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
152	20240403	101040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5550	-250	5	-4.31	978624040	175300	24.74	5730	5750	5510	7540	4060	5800	5582.55	21.25	3537	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1153	-1110.00	2.30	12	0.84	-5.00	2414.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
153	20240403	091043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5520	-280	5	-4.83	418894250	74544	10.52	5730	5750	5510	7540	4060	5800	5619.38	21.25	-1707	6073	5936	5793	5656	5513	5865	5585	104	1740	500	4060	10	1	20771000	1147	-1104.00	2.29	12	0.36	-5.00	2414.00	7950	20231109	-30.57	4145	20240205	33.17	6200	-10.97	20240319	4145	33.17	20240205	7950	-30.57	20231109	4145	33.17	20240205	1.76	N	446540	500	103 억	4413785	N	N	1	N	N
154	20240402	161028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5800	-120	5	-2.03	4046389350	698552	75.16	5920	5930	5650	7690	4150	5920	5792.50	21.63	-88743	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1205	-1160.00	2.40	12	3.36	-5.00	2414.00	7950	20231109	-27.04	4145	20240205	39.93	6200	-6.45	20240319	4145	39.93	20240205	7950	-27.04	20231109	4145	39.93	20240205	1.71	N	446540	500	103 억	4492918	N	N	1	N	N
155	20240402	151035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5720	-200	5	-3.38	3769052540	650571	70.00	5920	5930	5650	7690	4150	5920	5793.43	21.63	-81729	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1188	-1144.00	2.37	12	3.13	-5.00	2414.00	7950	20231109	-28.05	4145	20240205	38.00	6200	-7.74	20240319	4145	38.00	20240205	7950	-28.05	20231109	4145	38.00	20240205	1.71	N	446540	500	103 억	4492918	N	N	0	N	N
156	20240402	141038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5690	-230	5	-3.89	3446055410	593883	63.90	5920	5930	5650	7690	4150	5920	5802.56	21.63	-69878	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1182	-1138.00	2.36	12	2.86	-5.00	2414.00	7950	20231109	-28.43	4145	20240205	37.27	6200	-8.23	20240319	4145	37.27	20240205	7950	-28.43	20231109	4145	37.27	20240205	1.71	N	446540	500	103 억	4492918	N	N	0	N	N
157	20240402	131021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5760	-160	5	-2.70	2750865530	472018	50.79	5920	5930	5740	7690	4150	5920	5827.86	21.63	-45412	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1196	-1152.00	2.39	12	2.27	-5.00	2414.00	7950	20231109	-27.55	4145	20240205	38.96	6200	-7.10	20240319	4145	38.96	20240205	7950	-27.55	20231109	4145	38.96	20240205	1.71	N	446540	500	103 억	4492918	N	N	0	N	N
158	20240402	121021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5840	-80	5	-1.35	2240812840	383899	41.31	5920	5930	5740	7690	4150	5920	5836.96	21.63	-30556	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1213	-1168.00	2.42	12	1.85	-5.00	2414.00	7950	20231109	-26.54	4145	20240205	40.89	6200	-5.81	20240319	4145	40.89	20240205	7950	-26.54	20231109	4145	40.89	20240205	1.71	N	446540	500	103 억	4492918	N	N	0	N	N
159	20240402	111022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5840	-80	5	-1.35	1683265740	288919	31.09	5920	5930	5740	7690	4150	5920	5826.04	21.63	-31268	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1213	-1168.00	2.42	12	1.39	-5.00	2414.00	7950	20231109	-26.54	4145	20240205	40.89	6200	-5.81	20240319	4145	40.89	20240205	7950	-26.54	20231109	4145	40.89	20240205	1.71	N	446540	500	103 억	4492918	N	N	0	N	N
160	20240402	101026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5860	-60	5	-1.01	1274498980	218370	23.50	5920	5930	5740	7690	4150	5920	5836.37	21.63	-22784	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1217	-1172.00	2.43	12	1.05	-5.00	2414.00	7950	20231109	-26.29	4145	20240205	41.38	6200	-5.48	20240319	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	1.71	N	446540	500	103 억	4492918	N	N	0	N	N
161	20240402	091022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5840	-80	5	-1.35	456576140	77591	8.35	5920	5930	5830	7690	4150	5920	5884.33	21.63	-16389	6166	6042	5796	5672	5426	6105	5735	104	1770	500	4140	10	1	20771000	1213	-1168.00	2.42	12	0.37	-5.00	2414.00	7950	20231109	-26.54	4145	20240205	40.89	6200	-5.81	20240319	4145	40.89	20240205	7950	-26.54	20231109	4145	40.89	20240205	1.71	N	446540	500	103 억	4492918	N	N	0	N	N
162	20240401	161021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5920	260	2	4.59	4969455600	864330	128.72	5660	5920	5550	7350	3970	5660	5746.78	21.72	-19825	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1230	-1184.00	2.45	12	4.16	-5.00	2414.00	7950	20231109	-25.53	4145	20240205	42.82	6200	-4.52	20240319	4145	42.82	20240205	7950	-25.53	20231109	4145	42.82	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N
163	20240401	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5860	200	2	3.53	4251394700	742575	110.58	5660	5890	5550	7350	3970	5660	5725.21	21.72	-10090	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1217	-1172.00	2.43	12	3.58	-5.00	2414.00	7950	20231109	-26.29	4145	20240205	41.38	6200	-5.48	20240319	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N
164	20240401	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5820	160	2	2.83	3274547130	575182	85.66	5660	5870	5550	7350	3970	5660	5693.06	21.72	-34689	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1209	-1164.00	2.41	12	2.77	-5.00	2414.00	7950	20231109	-26.79	4145	20240205	40.41	6200	-6.13	20240319	4145	40.41	20240205	7950	-26.79	20231109	4145	40.41	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N
165	20240401	131016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5650	-10	5	-0.18	1975537190	350254	52.16	5660	5720	5550	7350	3970	5660	5640.30	21.72	-55848	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1174	-1130.00	2.34	12	1.69	-5.00	2414.00	7950	20231109	-28.93	4145	20240205	36.31	6200	-8.87	20240319	4145	36.31	20240205	7950	-28.93	20231109	4145	36.31	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N
166	20240401	121022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	-20	5	-0.35	1775854830	314714	46.87	5660	5720	5550	7350	3970	5660	5642.76	21.72	-60172	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1171	-1128.00	2.34	12	1.52	-5.00	2414.00	7950	20231109	-29.06	4145	20240205	36.07	6200	-9.03	20240319	4145	36.07	20240205	7950	-29.06	20231109	4145	36.07	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N
167	20240401	111021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5620	-40	5	-0.71	1632940230	289392	43.10	5660	5720	5550	7350	3970	5660	5642.66	21.72	-58583	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1167	-1124.00	2.33	12	1.39	-5.00	2414.00	7950	20231109	-29.31	4145	20240205	35.59	6200	-9.35	20240319	4145	35.59	20240205	7950	-29.31	20231109	4145	35.59	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N
168	20240401	101018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	-30	5	-0.53	655328170	116719	17.38	5660	5660	5550	7350	3970	5660	5614.58	21.72	5814	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1169	-1126.00	2.33	12	0.56	-5.00	2414.00	7950	20231109	-29.18	4145	20240205	35.83	6200	-9.19	20240319	4145	35.83	20240205	7950	-29.18	20231109	4145	35.83	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N
169	20240401	091017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	-30	5	-0.53	157292510	28034	4.17	5660	5660	5550	7350	3970	5660	5610.78	21.72	-7593	6040	5850	5580	5390	5120	5945	5485	104	1690	500	3960	10	1	20771000	1169	-1126.00	2.33	12	0.13	-5.00	2414.00	7950	20231109	-29.18	4145	20240205	35.83	6200	-9.19	20240319	4145	35.83	20240205	7950	-29.18	20231109	4145	35.83	20240205	1.58	N	446540	500	103 억	4512452	N	N	283	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History