KissMeData/040910/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-140	5	-1.55	1245052730	140599	25.40	9020	9040	8740	11720	6320	9020	8854.98	3.15	537	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1649	-4.38	1.05	12	0.76	-2026.00	8452.00	13720	20230519	-35.28	6850	20231024	29.64	11580	-23.32	20240408	7460	19.03	20240206	13720	-35.28	20230519	6850	29.64	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
3	20240430	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-180	5	-2.00	1136342290	128345	23.19	9020	9040	8740	11720	6320	9020	8853.48	3.15	-3005	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1642	-4.36	1.05	12	0.69	-2026.00	8452.00	13720	20230519	-35.57	6850	20231024	29.05	11580	-23.66	20240408	7460	18.50	20240206	13720	-35.57	20230519	6850	29.05	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
4	20240430	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-120	5	-1.33	945566920	106761	19.29	9020	9040	8740	11720	6320	9020	8856.47	3.15	-7664	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1653	-4.39	1.05	12	0.57	-2026.00	8452.00	13720	20230519	-35.13	6850	20231024	29.93	11580	-23.14	20240408	7460	19.30	20240206	13720	-35.13	20230519	6850	29.93	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
5	20240430	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-160	5	-1.77	838061040	94649	17.10	9020	9040	8740	11720	6320	9020	8853.97	3.15	-5036	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1646	-4.37	1.05	12	0.51	-2026.00	8452.00	13720	20230519	-35.42	6850	20231024	29.34	11580	-23.49	20240408	7460	18.77	20240206	13720	-35.42	20230519	6850	29.34	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
6	20240430	120508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-180	5	-2.00	766014050	86543	15.64	9020	9040	8740	11720	6320	9020	8850.76	3.15	-5201	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1642	-4.36	1.05	12	0.47	-2026.00	8452.00	13720	20230519	-35.57	6850	20231024	29.05	11580	-23.66	20240408	7460	18.50	20240206	13720	-35.57	20230519	6850	29.05	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
7	20240430	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-190	5	-2.11	695953590	78617	14.20	9020	9040	8740	11720	6320	9020	8851.92	3.15	-6693	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1640	-4.36	1.04	12	0.42	-2026.00	8452.00	13720	20230519	-35.64	6850	20231024	28.91	11580	-23.75	20240408	7460	18.36	20240206	13720	-35.64	20230519	6850	28.91	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
8	20240430	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-140	5	-1.55	452536790	50928	9.20	9020	9040	8800	11720	6320	9020	8885.15	3.15	-2308	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1649	-4.38	1.05	12	0.27	-2026.00	8452.00	13720	20230519	-35.28	6850	20231024	29.64	11580	-23.32	20240408	7460	19.03	20240206	13720	-35.28	20230519	6850	29.64	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
9	20240430	090514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-180	5	-2.00	123651490	13896	2.51	9020	9020	8800	11720	6320	9020	8896.11	3.15	-1133	9406	9212	9056	8862	8706	9135	8785	93	2700	500	6490	10	1	18574275	1642	-4.36	1.05	12	0.07	-2026.00	8452.00	13720	20230519	-35.57	6850	20231024	29.05	11580	-23.66	20240408	7460	18.50	20240206	13720	-35.57	20230519	6850	29.05	20231024	2.21	N	040910	500	92 억	584367	N	N	0	N	N
10	20240429	160455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	280	2	3.20	4978649800	547638	122.92	9250	9250	8900	11360	6120	8740	9091.24	3.48	-61946	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1675	-4.45	1.07	12	2.95	-2026.00	8452.00	13720	20230519	-34.26	6850	20231024	31.68	11580	-22.11	20240408	7460	20.91	20240206	13720	-34.26	20230519	6850	31.68	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
11	20240429	150506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	320	2	3.66	4830489080	531244	119.24	9250	9250	8900	11360	6120	8740	9092.79	3.48	-61848	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1683	-4.47	1.07	12	2.86	-2026.00	8452.00	13720	20230519	-33.97	6850	20231024	32.26	11580	-21.76	20240408	7460	21.45	20240206	13720	-33.97	20230519	6850	32.26	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
12	20240429	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	330	2	3.78	4603441670	506176	113.61	9250	9250	8900	11360	6120	8740	9094.55	3.48	-57761	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1685	-4.48	1.07	12	2.73	-2026.00	8452.00	13720	20230519	-33.89	6850	20231024	32.41	11580	-21.68	20240408	7460	21.58	20240206	13720	-33.89	20230519	6850	32.41	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
13	20240429	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	360	2	4.12	3749565060	412955	92.69	9250	9250	8900	11360	6120	8740	9079.84	3.48	-58274	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1690	-4.49	1.08	12	2.22	-2026.00	8452.00	13720	20230519	-33.67	6850	20231024	32.85	11580	-21.42	20240408	7460	21.98	20240206	13720	-33.67	20230519	6850	32.85	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
14	20240429	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	290	2	3.32	3477901770	382929	85.95	9250	9250	8900	11360	6120	8740	9082.37	3.48	-61463	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1677	-4.46	1.07	12	2.06	-2026.00	8452.00	13720	20230519	-34.18	6850	20231024	31.82	11580	-22.02	20240408	7460	21.05	20240206	13720	-34.18	20230519	6850	31.82	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
15	20240429	110453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	300	2	3.43	3258062610	358628	80.50	9250	9250	8900	11360	6120	8740	9084.80	3.48	-60130	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1679	-4.46	1.07	12	1.93	-2026.00	8452.00	13720	20230519	-34.11	6850	20231024	31.97	11580	-21.93	20240408	7460	21.18	20240206	13720	-34.11	20230519	6850	31.97	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
16	20240429	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	270	2	3.09	2749747390	302076	67.80	9250	9250	8910	11360	6120	8740	9102.83	3.48	-60361	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1674	-4.45	1.07	12	1.63	-2026.00	8452.00	13720	20230519	-34.33	6850	20231024	31.53	11580	-22.19	20240408	7460	20.78	20240206	13720	-34.33	20230519	6850	31.53	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
17	20240429	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	380	2	4.35	1229544090	134140	30.11	9250	9250	9040	11360	6120	8740	9166.13	3.48	-31158	9500	9120	8720	8340	7940	9310	8530	93	2620	500	6290	10	1	18574275	1694	-4.50	1.08	12	0.72	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	11580	-21.24	20240408	7460	22.25	20240206	13720	-33.53	20230519	6850	33.14	20231024	2.20	N	040910	500	92 억	645991	N	N	0	N	N
18	20240426	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	450	2	5.43	3623584340	413265	185.41	8350	9100	8320	10770	5810	8290	8768.19	3.21	49887	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1623	-4.31	1.03	12	2.22	-2026.00	8452.00	13720	20230519	-36.30	6850	20231024	27.59	11580	-24.53	20240408	7460	17.16	20240206	13720	-36.30	20230519	6850	27.59	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
19	20240426	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	430	2	5.19	3555430770	405457	181.91	8350	9100	8320	10770	5810	8290	8768.95	3.21	49703	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1620	-4.30	1.03	12	2.18	-2026.00	8452.00	13720	20230519	-36.44	6850	20231024	27.30	11580	-24.70	20240408	7460	16.89	20240206	13720	-36.44	20230519	6850	27.30	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
20	20240426	140502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	380	2	4.58	3453307450	393748	176.65	8350	9100	8320	10770	5810	8290	8770.35	3.21	47669	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1610	-4.28	1.03	12	2.12	-2026.00	8452.00	13720	20230519	-36.81	6850	20231024	26.57	11580	-25.13	20240408	7460	16.22	20240206	13720	-36.81	20230519	6850	26.57	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
21	20240426	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	430	2	5.19	3261714250	371695	166.76	8350	9100	8320	10770	5810	8290	8775.24	3.21	43532	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1620	-4.30	1.03	12	2.00	-2026.00	8452.00	13720	20230519	-36.44	6850	20231024	27.30	11580	-24.70	20240408	7460	16.89	20240206	13720	-36.44	20230519	6850	27.30	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
22	20240426	120502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	540	2	6.51	3047359760	347255	155.80	8350	9100	8320	10770	5810	8290	8775.57	3.21	42975	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1640	-4.36	1.04	12	1.87	-2026.00	8452.00	13720	20230519	-35.64	6850	20231024	28.91	11580	-23.75	20240408	7460	18.36	20240206	13720	-35.64	20230519	6850	28.91	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
23	20240426	110502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	440	2	5.31	1158695450	134768	60.46	8350	8750	8320	10770	5810	8290	8597.70	3.21	-128	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1622	-4.31	1.03	12	0.73	-2026.00	8452.00	13720	20230519	-36.37	6850	20231024	27.45	11580	-24.61	20240408	7460	17.02	20240206	13720	-36.37	20230519	6850	27.45	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
24	20240426	100502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	110	2	1.33	210990850	25182	11.30	8350	8450	8320	10770	5810	8290	8378.64	3.21	-3727	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1560	-4.15	0.99	12	0.14	-2026.00	8452.00	13720	20230519	-38.78	6850	20231024	22.63	11580	-27.46	20240408	7460	12.60	20240206	13720	-38.78	20230519	6850	22.63	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
25	20240426	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	140	2	1.69	39228980	4681	2.10	8350	8450	8330	10770	5810	8290	8380.47	3.21	-2147	8870	8580	8410	8120	7950	8495	8035	93	2480	500	5960	10	1	18574275	1566	-4.16	1.00	12	0.03	-2026.00	8452.00	13720	20230519	-38.56	6850	20231024	23.07	11580	-27.20	20240408	7460	13.00	20240206	13720	-38.56	20230519	6850	23.07	20231024	2.26	N	040910	500	92 억	595802	N	N	0	N	N
26	20240425	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8290	-420	5	-4.82	1872809130	221326	143.64	8690	8700	8240	11320	6100	8710	8461.61	3.20	1248	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1540	-4.09	0.98	12	1.19	-2026.00	8452.00	13720	20230519	-39.58	6850	20231024	21.02	11580	-28.41	20240408	7460	11.13	20240206	13720	-39.58	20230519	6850	21.02	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
27	20240425	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-410	5	-4.71	1670850740	196936	127.81	8690	8700	8280	11320	6100	8710	8483.43	3.20	793	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1542	-4.10	0.98	12	1.06	-2026.00	8452.00	13720	20230519	-39.50	6850	20231024	21.17	11580	-28.32	20240408	7460	11.26	20240206	13720	-39.50	20230519	6850	21.17	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
28	20240425	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	-260	5	-2.99	1102514550	128996	83.72	8690	8700	8400	11320	6100	8710	8546.00	3.20	-9182	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1570	-4.17	1.00	12	0.69	-2026.00	8452.00	13720	20230519	-38.41	6850	20231024	23.36	11580	-27.03	20240408	7460	13.27	20240206	13720	-38.41	20230519	6850	23.36	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
29	20240425	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-210	5	-2.41	875520420	102133	66.28	8690	8700	8480	11320	6100	8710	8571.41	3.20	314	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1579	-4.20	1.01	12	0.55	-2026.00	8452.00	13720	20230519	-38.05	6850	20231024	24.09	11580	-26.60	20240408	7460	13.94	20240206	13720	-38.05	20230519	6850	24.09	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
30	20240425	120500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-120	5	-1.38	610034990	70979	46.06	8690	8700	8530	11320	6100	8710	8593.43	3.20	5975	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1596	-4.24	1.02	12	0.38	-2026.00	8452.00	13720	20230519	-37.39	6850	20231024	25.40	11580	-25.82	20240408	7460	15.15	20240206	13720	-37.39	20230519	6850	25.40	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
31	20240425	110501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-150	5	-1.72	558551130	64979	42.17	8690	8700	8530	11320	6100	8710	8594.63	3.20	7030	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1590	-4.23	1.01	12	0.35	-2026.00	8452.00	13720	20230519	-37.61	6850	20231024	24.96	11580	-26.08	20240408	7460	14.75	20240206	13720	-37.61	20230519	6850	24.96	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
32	20240425	100500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	-50	5	-0.57	367502150	42689	27.70	8690	8700	8550	11320	6100	8710	8607.14	3.20	7656	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1609	-4.27	1.02	12	0.23	-2026.00	8452.00	13720	20230519	-36.88	6850	20231024	26.42	11580	-25.22	20240408	7460	16.09	20240206	13720	-36.88	20230519	6850	26.42	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
33	20240425	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-160	5	-1.84	124676500	14450	9.38	8690	8700	8550	11320	6100	8710	8623.96	3.20	-1198	9010	8860	8700	8550	8390	8935	8625	93	2610	500	6270	10	1	18574275	1588	-4.22	1.01	12	0.08	-2026.00	8452.00	13720	20230519	-37.68	6850	20231024	24.82	11580	-26.17	20240408	7460	14.61	20240206	13720	-37.68	20230519	6850	24.82	20231024	2.23	N	040910	500	92 억	594979	N	N	0	N	N
34	20240424	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	200	2	2.35	1311054270	149999	124.28	8540	8850	8540	11060	5960	8510	8740.45	3.05	29220	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1618	-4.30	1.03	12	0.81	-2026.00	8452.00	13720	20230519	-36.52	6850	20231024	27.15	11580	-24.78	20240408	7460	16.76	20240206	13720	-36.52	20230519	6850	27.15	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
35	20240424	150459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	200	2	2.35	1246139810	142542	118.10	8540	8850	8540	11060	5960	8510	8742.26	3.05	30302	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1618	-4.30	1.03	12	0.77	-2026.00	8452.00	13720	20230519	-36.52	6850	20231024	27.15	11580	-24.78	20240408	7460	16.76	20240206	13720	-36.52	20230519	6850	27.15	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
36	20240424	140458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	280	2	3.29	1067561190	122095	101.16	8540	8850	8540	11060	5960	8510	8743.69	3.05	29362	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1633	-4.34	1.04	12	0.66	-2026.00	8452.00	13720	20230519	-35.93	6850	20231024	28.32	11580	-24.09	20240408	7460	17.83	20240206	13720	-35.93	20230519	6850	28.32	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
37	20240424	130503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	270	2	3.17	974630190	111520	92.40	8540	8850	8540	11060	5960	8510	8739.51	3.05	28995	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1631	-4.33	1.04	12	0.60	-2026.00	8452.00	13720	20230519	-36.01	6850	20231024	28.18	11580	-24.18	20240408	7460	17.69	20240206	13720	-36.01	20230519	6850	28.18	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
38	20240424	120500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	230	2	2.70	800257070	91724	76.00	8540	8820	8540	11060	5960	8510	8724.62	3.05	27318	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1623	-4.31	1.03	12	0.49	-2026.00	8452.00	13720	20230519	-36.30	6850	20231024	27.59	11580	-24.53	20240408	7460	17.16	20240206	13720	-36.30	20230519	6850	27.59	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
39	20240424	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	220	2	2.59	663456500	76066	63.02	8540	8820	8540	11060	5960	8510	8722.12	3.05	25791	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1622	-4.31	1.03	12	0.41	-2026.00	8452.00	13720	20230519	-36.37	6850	20231024	27.45	11580	-24.61	20240408	7460	17.02	20240206	13720	-36.37	20230519	6850	27.45	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
40	20240424	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	260	2	3.06	448934360	51576	42.73	8540	8800	8540	11060	5960	8510	8704.33	3.05	21383	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1629	-4.33	1.04	12	0.28	-2026.00	8452.00	13720	20230519	-36.08	6850	20231024	28.03	11580	-24.27	20240408	7460	17.56	20240206	13720	-36.08	20230519	6850	28.03	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
41	20240424	090459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	110	2	1.29	49616800	5780	4.79	8540	8620	8540	11060	5960	8510	8584.22	3.05	2905	8816	8662	8586	8432	8356	8625	8395	93	2550	500	6120	10	1	18574275	1601	-4.25	1.02	12	0.03	-2026.00	8452.00	13720	20230519	-37.17	6850	20231024	25.84	11580	-25.56	20240408	7460	15.55	20240206	13720	-37.17	20230519	6850	25.84	20231024	2.35	N	040910	500	92 억	566147	N	N	1	N	N
42	20240423	160446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-140	5	-1.62	1016048400	118403	67.60	8660	8740	8510	11240	6060	8650	8581.33	3.11	-8457	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1571	-4.20	1.01	12	0.64	-2026.00	8452.00	13720	20230519	-37.97	6850	20231024	24.23	11580	-26.51	20240408	7460	14.08	20240206	13720	-37.97	20230519	6850	24.23	20231024	2.42	N	040910	500	92 억	574612	N	N	1	N	N
43	20240423	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-100	5	-1.16	907049670	105610	60.30	8660	8740	8510	11240	6060	8650	8588.67	3.11	-8144	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1579	-4.22	1.01	12	0.57	-2026.00	8452.00	13720	20230519	-37.68	6850	20231024	24.82	11580	-26.17	20240408	7460	14.61	20240206	13720	-37.68	20230519	6850	24.82	20231024	2.42	N	040910	500	92 억	574612	N	N	0	N	N
44	20240423	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-100	5	-1.16	729925000	84909	48.48	8660	8740	8520	11240	6060	8650	8596.56	3.11	-7397	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1579	-4.22	1.01	12	0.46	-2026.00	8452.00	13720	20230519	-37.68	6850	20231024	24.82	11580	-26.17	20240408	7460	14.61	20240206	13720	-37.68	20230519	6850	24.82	20231024	2.42	N	040910	500	92 억	574612	N	N	0	N	N
45	20240423	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-80	5	-0.92	611624320	71059	40.57	8660	8740	8520	11240	6060	8650	8607.27	3.11	-5342	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1582	-4.23	1.01	12	0.38	-2026.00	8452.00	13720	20230519	-37.54	6850	20231024	25.11	11580	-25.99	20240408	7460	14.88	20240206	13720	-37.54	20230519	6850	25.11	20231024	2.42	N	040910	500	92 억	574612	N	N	0	N	N
46	20240423	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-70	5	-0.81	553397630	64267	36.69	8660	8740	8520	11240	6060	8650	8610.91	3.11	-5389	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1584	-4.23	1.02	12	0.35	-2026.00	8452.00	13720	20230519	-37.46	6850	20231024	25.26	11580	-25.91	20240408	7460	15.01	20240206	13720	-37.46	20230519	6850	25.26	20231024	2.42	N	040910	500	92 억	574612	N	N	0	N	N
47	20240423	110455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-110	5	-1.27	500520870	58092	33.17	8660	8740	8530	11240	6060	8650	8616.00	3.11	-5928	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1577	-4.22	1.01	12	0.31	-2026.00	8452.00	13720	20230519	-37.76	6850	20231024	24.67	11580	-26.25	20240408	7460	14.48	20240206	13720	-37.76	20230519	6850	24.67	20231024	2.42	N	040910	500	92 억	574612	N	N	0	N	N
48	20240423	100456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-40	5	-0.46	321531380	37202	21.24	8660	8740	8550	11240	6060	8650	8642.85	3.11	2351	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1590	-4.25	1.02	12	0.20	-2026.00	8452.00	13720	20230519	-37.24	6850	20231024	25.69	11580	-25.65	20240408	7460	15.42	20240206	13720	-37.24	20230519	6850	25.69	20231024	2.42	N	040910	500	92 억	574612	N	N	0	N	N
49	20240423	090456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	40	2	0.46	60274170	6953	3.97	8660	8720	8650	11240	6060	8650	8668.80	3.11	2667	8950	8800	8640	8490	8330	8875	8565	92	2590	500	6220	10	1	18464842	1605	-4.29	1.03	12	0.04	-2026.00	8452.00	13720	20230519	-36.66	6850	20231024	26.86	11580	-24.96	20240408	7460	16.49	20240206	13720	-36.66	20230519	6850	26.86	20231024	2.42	N	040910	500	92 억	574612	N	N	0	N	N
50	20240422	160455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-90	5	-1.03	1458147870	169650	51.24	8640	8790	8480	11360	6120	8740	8594.64	3.14	-5371	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1597	-4.27	1.02	12	0.92	-2026.00	8452.00	13720	20230519	-36.95	6850	20231024	26.28	11580	-25.30	20240408	7460	15.95	20240206	13720	-36.95	20230519	6850	26.28	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
51	20240422	150454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-90	5	-1.03	1329112710	154729	46.73	8640	8790	8480	11360	6120	8740	8589.91	3.14	-5615	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1597	-4.27	1.02	12	0.84	-2026.00	8452.00	13720	20230519	-36.95	6850	20231024	26.28	11580	-25.30	20240408	7460	15.95	20240206	13720	-36.95	20230519	6850	26.28	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
52	20240422	140454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-150	5	-1.72	1062178480	123413	37.27	8640	8790	8500	11360	6120	8740	8606.67	3.14	-13318	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1586	-4.24	1.02	12	0.67	-2026.00	8452.00	13720	20230519	-37.39	6850	20231024	25.40	11580	-25.82	20240408	7460	15.15	20240206	13720	-37.39	20230519	6850	25.40	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
53	20240422	130453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-160	5	-1.83	966918810	112310	33.92	8640	8790	8500	11360	6120	8740	8609.34	3.14	-11803	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1584	-4.23	1.02	12	0.61	-2026.00	8452.00	13720	20230519	-37.46	6850	20231024	25.26	11580	-25.91	20240408	7460	15.01	20240206	13720	-37.46	20230519	6850	25.26	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
54	20240422	120453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-240	5	-2.75	917190040	106496	32.17	8640	8790	8500	11360	6120	8740	8612.40	3.14	-12272	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1570	-4.20	1.01	12	0.58	-2026.00	8452.00	13720	20230519	-38.05	6850	20231024	24.09	11580	-26.60	20240408	7460	13.94	20240206	13720	-38.05	20230519	6850	24.09	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
55	20240422	110453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-190	5	-2.17	787820320	91315	27.58	8640	8790	8500	11360	6120	8740	8627.47	3.14	-6852	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1579	-4.22	1.01	12	0.49	-2026.00	8452.00	13720	20230519	-37.68	6850	20231024	24.82	11580	-26.17	20240408	7460	14.61	20240206	13720	-37.68	20230519	6850	24.82	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
56	20240422	100454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-90	5	-1.03	507766440	58593	17.70	8640	8790	8580	11360	6120	8740	8665.96	3.14	-3673	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1597	-4.27	1.02	12	0.32	-2026.00	8452.00	13720	20230519	-36.95	6850	20231024	26.28	11580	-25.30	20240408	7460	15.95	20240206	13720	-36.95	20230519	6850	26.28	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
57	20240422	090454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-30	5	-0.34	75138900	8702	2.63	8640	8720	8600	11360	6120	8740	8634.34	3.14	-292	9360	9050	8780	8470	8200	8915	8335	92	2620	500	6290	10	1	18464842	1608	-4.30	1.03	12	0.05	-2026.00	8452.00	13720	20230519	-36.52	6850	20231024	27.15	11580	-24.78	20240408	7460	16.76	20240206	13720	-36.52	20230519	6850	27.15	20231024	2.47	N	040910	500	92 억	579995	N	N	0	N	N
58	20240419	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-400	5	-4.38	2881222630	328720	111.56	9090	9090	8510	11880	6400	9140	8764.96	3.06	16896	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1614	-4.31	1.03	12	1.78	-2026.00	8452.00	13720	20230519	-36.30	6850	20231024	27.59	11580	-24.53	20240408	7460	17.16	20240206	13720	-36.30	20230519	6850	27.59	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
59	20240419	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-380	5	-4.16	2666983620	304277	103.27	9090	9090	8510	11880	6400	9140	8764.92	3.06	18575	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1618	-4.32	1.04	12	1.65	-2026.00	8452.00	13720	20230519	-36.15	6850	20231024	27.88	11580	-24.35	20240408	7460	17.43	20240206	13720	-36.15	20230519	6850	27.88	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
60	20240419	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-380	5	-4.16	1996748580	226998	77.04	9090	9090	8510	11880	6400	9140	8796.24	3.06	-18429	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1618	-4.32	1.04	12	1.23	-2026.00	8452.00	13720	20230519	-36.15	6850	20231024	27.88	11580	-24.35	20240408	7460	17.43	20240206	13720	-36.15	20230519	6850	27.88	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
61	20240419	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	-470	5	-5.14	1840506190	209068	70.95	9090	9090	8510	11880	6400	9140	8803.29	3.06	-15300	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1601	-4.28	1.03	12	1.13	-2026.00	8452.00	13720	20230519	-36.81	6850	20231024	26.57	11580	-25.13	20240408	7460	16.22	20240206	13720	-36.81	20230519	6850	26.57	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
62	20240419	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-550	5	-6.02	1682164550	190699	64.72	9090	9090	8510	11880	6400	9140	8820.95	3.06	-16004	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1586	-4.24	1.02	12	1.03	-2026.00	8452.00	13720	20230519	-37.39	6850	20231024	25.40	11580	-25.82	20240408	7460	15.15	20240206	13720	-37.39	20230519	6850	25.40	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
63	20240419	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-370	5	-4.05	1145549360	128711	43.68	9090	9090	8730	11880	6400	9140	8900.06	3.06	-5950	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1619	-4.33	1.04	12	0.70	-2026.00	8452.00	13720	20230519	-36.08	6850	20231024	28.03	11580	-24.27	20240408	7460	17.56	20240206	13720	-36.08	20230519	6850	28.03	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
64	20240419	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-100	5	-1.09	508400900	56585	19.20	9090	9090	8890	11880	6400	9140	8984.57	3.06	591	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1669	-4.46	1.07	12	0.31	-2026.00	8452.00	13720	20230519	-34.11	6850	20231024	31.97	11580	-21.93	20240408	7460	21.18	20240206	13720	-34.11	20230519	6850	31.97	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
65	20240419	090432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-90	5	-0.98	54262070	5980	2.03	9090	9090	9050	11880	6400	9140	9073.29	3.06	567	9640	9390	9070	8820	8500	9515	8945	92	2740	500	6580	10	1	18464842	1671	-4.47	1.07	12	0.03	-2026.00	8452.00	13720	20230519	-34.04	6850	20231024	32.12	11580	-21.85	20240408	7460	21.31	20240206	13720	-34.04	20230519	6850	32.12	20231024	2.59	N	040910	500	92 억	564499	N	N	0	N	N
66	20240418	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	200	2	2.24	2612834330	287125	79.63	8820	9320	8750	11620	6260	8940	9099.82	2.94	22638	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1688	-4.51	1.08	12	1.55	-2026.00	8452.00	13720	20230519	-33.38	6850	20231024	33.43	11580	-21.07	20240408	7460	22.52	20240206	13720	-33.38	20230519	6850	33.43	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
67	20240418	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	230	2	2.57	2356345130	259033	71.84	8820	9320	8750	11620	6260	8940	9096.76	2.94	20426	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1693	-4.53	1.08	12	1.40	-2026.00	8452.00	13720	20230519	-33.16	6850	20231024	33.87	11580	-20.81	20240408	7460	22.92	20240206	13720	-33.16	20230519	6850	33.87	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
68	20240418	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	260	2	2.91	2042068640	224713	62.32	8820	9320	8750	11620	6260	8940	9087.52	2.94	15555	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1699	-4.54	1.09	12	1.22	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13720	-32.94	20230519	6850	34.31	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
69	20240418	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	190	2	2.13	1425049270	157854	43.78	8820	9220	8750	11620	6260	8940	9027.70	2.94	6835	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1686	-4.51	1.08	12	0.85	-2026.00	8452.00	13720	20230519	-33.45	6850	20231024	33.28	11580	-21.16	20240408	7460	22.39	20240206	13720	-33.45	20230519	6850	33.28	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
70	20240418	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	180	2	2.01	1035549730	115391	32.00	8820	9170	8750	11620	6260	8940	8974.30	2.94	7197	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1684	-4.50	1.08	12	0.62	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	11580	-21.24	20240408	7460	22.25	20240206	13720	-33.53	20230519	6850	33.14	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
71	20240418	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	60	2	0.67	655362650	73524	20.39	8820	9020	8750	11620	6260	8940	8913.55	2.94	7965	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1662	-4.44	1.06	12	0.40	-2026.00	8452.00	13720	20230519	-34.40	6850	20231024	31.39	11580	-22.28	20240408	7460	20.64	20240206	13720	-34.40	20230519	6850	31.39	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
72	20240418	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	30	2	0.34	479651050	53995	14.97	8820	9000	8750	11620	6260	8940	8883.14	2.94	4780	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1656	-4.43	1.06	12	0.29	-2026.00	8452.00	13720	20230519	-34.62	6850	20231024	30.95	11580	-22.54	20240408	7460	20.24	20240206	13720	-34.62	20230519	6850	30.95	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
73	20240418	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-140	5	-1.57	66206190	7517	2.08	8820	8830	8770	11620	6260	8940	8805.72	2.94	-1017	9273	9106	8903	8736	8533	9190	8820	92	2680	500	6430	10	1	18464842	1625	-4.34	1.04	12	0.04	-2026.00	8452.00	13720	20230519	-35.86	6850	20231024	28.47	11580	-24.01	20240408	7460	17.96	20240206	13720	-35.86	20230519	6850	28.47	20231024	2.67	N	040910	500	92 억	542586	N	N	1	N	N
74	20240417	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	140	2	1.59	3182037230	357178	74.96	8870	9070	8700	11440	6160	8800	8909.27	2.85	13894	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1651	-4.41	1.06	12	1.93	-2026.00	8452.00	13720	20230519	-34.84	6850	20231024	30.51	11580	-22.80	20240408	7460	19.84	20240206	13720	-34.84	20230519	6850	30.51	20231024	2.68	N	040910	500	92 억	526376	N	N	1	N	N
75	20240417	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	190	2	2.16	2958212530	332145	69.70	8870	9070	8700	11440	6160	8800	8907.01	2.85	15297	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1660	-4.44	1.06	12	1.80	-2026.00	8452.00	13720	20230519	-34.48	6850	20231024	31.24	11580	-22.37	20240408	7460	20.51	20240206	13720	-34.48	20230519	6850	31.24	20231024	2.68	N	040910	500	92 억	526376	N	N	0	N	N
76	20240417	140432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	210	2	2.39	2330129750	261916	54.97	8870	9070	8700	11440	6160	8800	8897.19	2.85	6887	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1664	-4.45	1.07	12	1.42	-2026.00	8452.00	13720	20230519	-34.33	6850	20231024	31.53	11580	-22.19	20240408	7460	20.78	20240206	13720	-34.33	20230519	6850	31.53	20231024	2.68	N	040910	500	92 억	526376	N	N	0	N	N
77	20240417	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	60	2	0.68	1553050300	175397	36.81	8870	9000	8700	11440	6160	8800	8855.09	2.85	734	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1636	-4.37	1.05	12	0.95	-2026.00	8452.00	13720	20230519	-35.42	6850	20231024	29.34	11580	-23.49	20240408	7460	18.77	20240206	13720	-35.42	20230519	6850	29.34	20231024	2.68	N	040910	500	92 억	526376	N	N	0	N	N
78	20240417	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	0	3	0.00	1409777840	159183	33.41	8870	9000	8700	11440	6160	8800	8857.03	2.85	-968	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1625	-4.34	1.04	12	0.86	-2026.00	8452.00	13720	20230519	-35.86	6850	20231024	28.47	11580	-24.01	20240408	7460	17.96	20240206	13720	-35.86	20230519	6850	28.47	20231024	2.68	N	040910	500	92 억	526376	N	N	0	N	N
79	20240417	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-20	5	-0.23	1169420820	131881	27.68	8870	9000	8700	11440	6160	8800	8868.24	2.85	-3878	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1621	-4.33	1.04	12	0.71	-2026.00	8452.00	13720	20230519	-36.01	6850	20231024	28.18	11580	-24.18	20240408	7460	17.69	20240206	13720	-36.01	20230519	6850	28.18	20231024	2.68	N	040910	500	92 억	526376	N	N	0	N	N
80	20240417	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	90	2	1.02	848103010	95297	20.00	8870	9000	8790	11440	6160	8800	8901.64	2.85	1952	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1642	-4.39	1.05	12	0.52	-2026.00	8452.00	13720	20230519	-35.20	6850	20231024	29.78	11580	-23.23	20240408	7460	19.17	20240206	13720	-35.20	20230519	6850	29.78	20231024	2.68	N	040910	500	92 억	526376	N	N	0	N	N
81	20240417	090430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	110	2	1.25	212527940	23995	5.04	8870	8930	8790	11440	6160	8800	8862.18	2.85	-4522	9486	9142	8896	8552	8306	9020	8430	92	2640	500	6330	10	1	18464842	1645	-4.40	1.05	12	0.13	-2026.00	8452.00	13720	20230519	-35.06	6850	20231024	30.07	11580	-23.06	20240408	7460	19.44	20240206	13720	-35.06	20230519	6850	30.07	20231024	2.68	N	040910	500	92 억	526376	N	N	0	N	N
82	20240416	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-570	5	-6.08	4141494500	466281	92.38	9230	9240	8650	12180	6560	9370	8881.94	2.93	-13884	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1625	-4.34	1.04	12	2.53	-2026.00	8452.00	13720	20230519	-35.86	6850	20231024	28.47	11580	-24.01	20240408	7460	17.96	20240206	13720	-35.86	20230519	6850	28.47	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
83	20240416	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-470	5	-5.02	3812923910	429207	85.04	9230	9240	8650	12180	6560	9370	8883.53	2.93	-17557	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1643	-4.39	1.05	12	2.32	-2026.00	8452.00	13720	20230519	-35.13	6850	20231024	29.93	11580	-23.14	20240408	7460	19.30	20240206	13720	-35.13	20230519	6850	29.93	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
84	20240416	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-570	5	-6.08	3543274030	398524	78.96	9230	9240	8650	12180	6560	9370	8890.87	2.93	-16691	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1625	-4.34	1.04	12	2.16	-2026.00	8452.00	13720	20230519	-35.86	6850	20231024	28.47	11580	-24.01	20240408	7460	17.96	20240206	13720	-35.86	20230519	6850	28.47	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
85	20240416	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-610	5	-6.51	3178477230	357386	70.81	9230	9240	8650	12180	6560	9370	8893.55	2.93	-16837	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1618	-4.32	1.04	12	1.94	-2026.00	8452.00	13720	20230519	-36.15	6850	20231024	27.88	11580	-24.35	20240408	7460	17.43	20240206	13720	-36.15	20230519	6850	27.88	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
86	20240416	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-610	5	-6.51	3005660720	337610	66.89	9230	9240	8650	12180	6560	9370	8902.62	2.93	-14619	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1618	-4.32	1.04	12	1.83	-2026.00	8452.00	13720	20230519	-36.15	6850	20231024	27.88	11580	-24.35	20240408	7460	17.43	20240206	13720	-36.15	20230519	6850	27.88	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
87	20240416	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-660	5	-7.04	2611255720	292267	57.91	9230	9240	8680	12180	6560	9370	8934.34	2.93	-11571	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1608	-4.30	1.03	12	1.58	-2026.00	8452.00	13720	20230519	-36.52	6850	20231024	27.15	11580	-24.78	20240408	7460	16.76	20240206	13720	-36.52	20230519	6850	27.15	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
88	20240416	100426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-450	5	-4.80	1518888860	167931	33.27	9230	9240	8840	12180	6560	9370	9044.52	2.93	-9151	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1647	-4.40	1.06	12	0.91	-2026.00	8452.00	13720	20230519	-34.99	6850	20231024	30.22	11580	-22.97	20240408	7460	19.57	20240206	13720	-34.99	20230519	6850	30.22	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
89	20240416	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	-170	5	-1.81	157091470	17108	3.39	9230	9240	9100	12180	6560	9370	9181.23	2.93	867	9843	9606	9343	9106	8843	9725	9225	92	2810	500	6740	10	1	18464842	1699	-4.54	1.09	12	0.09	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13720	-32.94	20230519	6850	34.31	20231024	2.52	N	040910	500	92 억	541111	N	N	0	N	N
90	20240415	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-230	5	-2.40	4604918820	494842	38.62	9320	9580	9080	12480	6720	9600	9305.55	2.88	9136	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1730	-4.62	1.11	12	2.68	-2026.00	8452.00	13720	20230519	-31.71	6850	20231024	36.79	11580	-19.08	20240408	7460	25.60	20240206	13720	-31.71	20230519	6850	36.79	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
91	20240415	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-260	5	-2.71	4158317200	447119	34.89	9320	9580	9080	12480	6720	9600	9300.24	2.88	8945	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1725	-4.61	1.11	12	2.42	-2026.00	8452.00	13720	20230519	-31.92	6850	20231024	36.35	11580	-19.34	20240408	7460	25.20	20240206	13720	-31.92	20230519	6850	36.35	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
92	20240415	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-220	5	-2.29	3581898420	385186	30.06	9320	9580	9080	12480	6720	9600	9299.13	2.88	1155	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1732	-4.63	1.11	12	2.09	-2026.00	8452.00	13720	20230519	-31.63	6850	20231024	36.93	11580	-19.00	20240408	7460	25.74	20240206	13720	-31.63	20230519	6850	36.93	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
93	20240415	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	-300	5	-3.12	3412814220	367078	28.65	9320	9580	9080	12480	6720	9600	9297.24	2.88	2338	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1717	-4.59	1.10	12	1.99	-2026.00	8452.00	13720	20230519	-32.22	6850	20231024	35.77	11580	-19.69	20240408	7460	24.66	20240206	13720	-32.22	20230519	6850	35.77	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
94	20240415	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-310	5	-3.23	3266908140	351328	27.42	9320	9580	9080	12480	6720	9600	9298.73	2.88	2478	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1715	-4.59	1.10	12	1.90	-2026.00	8452.00	13720	20230519	-32.29	6850	20231024	35.62	11580	-19.78	20240408	7460	24.53	20240206	13720	-32.29	20230519	6850	35.62	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
95	20240415	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-120	5	-1.25	3033565530	326520	25.48	9320	9530	9080	12480	6720	9600	9290.59	2.88	6434	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1750	-4.68	1.12	12	1.77	-2026.00	8452.00	13720	20230519	-30.90	6850	20231024	38.39	11580	-18.13	20240408	7460	27.08	20240206	13720	-30.90	20230519	6850	38.39	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
96	20240415	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-230	5	-2.40	2463121240	265686	20.73	9320	9490	9080	12480	6720	9600	9270.79	2.88	7774	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1730	-4.62	1.11	12	1.44	-2026.00	8452.00	13720	20230519	-31.71	6850	20231024	36.79	11580	-19.08	20240408	7460	25.60	20240206	13720	-31.71	20230519	6850	36.79	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
97	20240415	090428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-310	5	-3.23	456274770	48913	3.82	9320	9440	9290	12480	6720	9600	9328.25	2.88	5427	10660	10130	9750	9220	8840	9940	9030	92	2880	500	6910	10	1	18464842	1715	-4.59	1.10	12	0.26	-2026.00	8452.00	13720	20230519	-32.29	6850	20231024	35.62	11580	-19.78	20240408	7460	24.53	20240206	13720	-32.29	20230519	6850	35.62	20231024	2.55	N	040910	500	92 억	532127	N	N	0	N	N
98	20240412	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-300	5	-3.03	12413399520	1256719	89.09	10200	10280	9370	12870	6930	9900	9878.61	2.88	1560	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1773	-4.74	1.14	12	6.81	-2026.00	8452.00	13720	20230519	-30.03	6850	20231024	40.15	11580	-17.10	20240408	7460	28.69	20240206	13720	-30.03	20230519	6850	40.15	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
99	20240412	150425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-370	5	-3.74	11654389810	1176967	83.44	10200	10280	9370	12870	6930	9900	9902.05	2.88	-11238	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1760	-4.70	1.13	12	6.37	-2026.00	8452.00	13720	20230519	-30.54	6850	20231024	39.12	11580	-17.70	20240408	7460	27.75	20240206	13720	-30.54	20230519	6850	39.12	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
100	20240412	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	-290	5	-2.93	10177491270	1021290	72.40	10200	10280	9540	12870	6930	9900	9965.33	2.88	-15747	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1774	-4.74	1.14	12	5.53	-2026.00	8452.00	13720	20230519	-29.96	6850	20231024	40.29	11580	-17.01	20240408	7460	28.82	20240206	13720	-29.96	20230519	6850	40.29	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
101	20240412	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	-330	5	-3.33	9590818170	960295	68.08	10200	10280	9540	12870	6930	9900	9987.37	2.88	-17294	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1767	-4.72	1.13	12	5.20	-2026.00	8452.00	13720	20230519	-30.25	6850	20231024	39.71	11580	-17.36	20240408	7460	28.28	20240206	13720	-30.25	20230519	6850	39.71	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
102	20240412	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	-80	5	-0.81	8312475520	827999	58.70	10200	10280	9760	12870	6930	9900	10039.24	2.88	-2089	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1813	-4.85	1.16	12	4.48	-2026.00	8452.00	13720	20230519	-28.43	6850	20231024	43.36	11580	-15.20	20240408	7460	31.64	20240206	13720	-28.43	20230519	6850	43.36	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
103	20240412	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	100	2	1.01	7514601820	747318	52.98	10200	10280	9760	12870	6930	9900	10055.44	2.88	-5448	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1846	-4.94	1.18	12	4.05	-2026.00	8452.00	13720	20230519	-27.11	6850	20231024	45.99	11580	-13.64	20240408	7460	34.05	20240206	13720	-27.11	20230519	6850	45.99	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
104	20240412	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	30	2	0.30	6331146310	628698	44.57	10200	10280	9760	12870	6930	9900	10070.26	2.88	-25706	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1834	-4.90	1.17	12	3.40	-2026.00	8452.00	13720	20230519	-27.62	6850	20231024	44.96	11580	-14.25	20240408	7460	33.11	20240206	13720	-27.62	20230519	6850	44.96	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
105	20240412	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10230	330	2	3.33	2465035800	242968	17.23	10200	10250	10000	12870	6930	9900	10145.57	2.88	-11810	10566	10232	9876	9542	9186	10400	9710	92	2970	500	7120	10	1	18464842	1889	-5.05	1.21	12	1.32	-2026.00	8452.00	13720	20230519	-25.44	6850	20231024	49.34	11580	-11.66	20240408	7460	37.13	20240206	13720	-25.44	20230519	6850	49.34	20231024	2.52	N	040910	500	92 억	531448	N	N	0	N	N
106	20240411	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	-160	5	-1.59	10751574770	1093043	37.67	9780	10210	9520	13070	7050	10060	9835.95	2.81	-20506	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1828	-4.89	1.17	12	5.92	-2026.00	8452.00	13720	20230519	-27.84	6850	20231024	44.53	11580	-14.51	20240408	7460	32.71	20240206	13720	-27.84	20230519	6850	44.53	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
107	20240411	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-110	5	-1.09	9785635880	995520	34.31	9780	10210	9520	13070	7050	10060	9829.64	2.81	-21478	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1837	-4.91	1.18	12	5.39	-2026.00	8452.00	13720	20230519	-27.48	6850	20231024	45.26	11580	-14.08	20240408	7460	33.38	20240206	13720	-27.48	20230519	6850	45.26	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
108	20240411	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-270	5	-2.68	8572031630	872525	30.07	9780	10210	9520	13070	7050	10060	9824.36	2.81	-29058	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1808	-4.83	1.16	12	4.73	-2026.00	8452.00	13720	20230519	-28.64	6850	20231024	42.92	11580	-15.46	20240408	7460	31.23	20240206	13720	-28.64	20230519	6850	42.92	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
109	20240411	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	-300	5	-2.98	8338708560	848718	29.25	9780	10210	9520	13070	7050	10060	9825.03	2.81	-28613	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1802	-4.82	1.15	12	4.60	-2026.00	8452.00	13720	20230519	-28.86	6850	20231024	42.48	11580	-15.72	20240408	7460	30.83	20240206	13720	-28.86	20230519	6850	42.48	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
110	20240411	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	-150	5	-1.49	7621424360	775482	26.73	9780	10210	9520	13070	7050	10060	9827.95	2.81	-18882	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1830	-4.89	1.17	12	4.20	-2026.00	8452.00	13720	20230519	-27.77	6850	20231024	44.67	11580	-14.42	20240408	7460	32.84	20240206	13720	-27.77	20230519	6850	44.67	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
111	20240411	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	-280	5	-2.78	4439414040	457001	15.75	9780	9950	9520	13070	7050	10060	9714.14	2.81	-7328	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1806	-4.83	1.16	12	2.47	-2026.00	8452.00	13720	20230519	-28.72	6850	20231024	42.77	11580	-15.54	20240408	7460	31.10	20240206	13720	-28.72	20230519	6850	42.77	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
112	20240411	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	-400	5	-3.98	3243357530	335119	11.55	9780	9830	9520	13070	7050	10060	9678.08	2.81	-5421	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1784	-4.77	1.14	12	1.81	-2026.00	8452.00	13720	20230519	-29.59	6850	20231024	41.02	11580	-16.58	20240408	7460	29.49	20240206	13720	-29.59	20230519	6850	41.02	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
113	20240411	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	-300	5	-2.98	888356440	91178	3.14	9780	9830	9600	13070	7050	10060	9742.66	2.81	-859	11086	10572	10286	9772	9486	10430	9630	92	3010	500	7240	10	1	18464842	1802	-4.82	1.15	12	0.49	-2026.00	8452.00	13720	20230519	-28.86	6850	20231024	42.48	11580	-15.72	20240408	7460	30.83	20240206	13720	-28.86	20230519	6850	42.48	20231024	2.17	N	040910	500	92 억	519051	N	N	0	N	N
114	20240409	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	-1340	5	-11.75	29549324830	2847572	18.21	10740	10800	10000	14820	7980	11400	10378.82	2.82	30627	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1858	-4.97	1.19	12	15.42	-2026.00	8452.00	13720	20230519	-26.68	6850	20231024	46.86	11580	-13.13	20240408	7460	34.85	20240206	13720	-26.68	20230519	6850	46.86	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
115	20240409	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10110	-1290	5	-11.32	28502237840	2743435	17.54	10740	10800	10000	14820	7980	11400	10388.66	2.82	32116	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1867	-4.99	1.20	12	14.86	-2026.00	8452.00	13720	20230519	-26.31	6850	20231024	47.59	11580	-12.69	20240408	7460	35.52	20240206	13720	-26.31	20230519	6850	47.59	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
116	20240409	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-1190	5	-10.44	26660476470	2561091	16.38	10740	10800	10000	14820	7980	11400	10409.19	2.82	13449	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1885	-5.04	1.21	12	13.87	-2026.00	8452.00	13720	20230519	-25.58	6850	20231024	49.05	11580	-11.83	20240408	7460	36.86	20240206	13720	-25.58	20230519	6850	49.05	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
117	20240409	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	-1080	5	-9.47	24305645560	2332466	14.92	10740	10800	10000	14820	7980	11400	10419.91	2.82	24861	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1906	-5.09	1.22	12	12.63	-2026.00	8452.00	13720	20230519	-24.78	6850	20231024	50.66	11580	-10.88	20240408	7460	38.34	20240206	13720	-24.78	20230519	6850	50.66	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
118	20240409	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-1190	5	-10.44	17987792520	1725985	11.04	10740	10800	10000	14820	7980	11400	10420.85	2.82	21604	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1885	-5.04	1.21	12	9.35	-2026.00	8452.00	13720	20230519	-25.58	6850	20231024	49.05	11580	-11.83	20240408	7460	36.86	20240206	13720	-25.58	20230519	6850	49.05	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
119	20240409	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-1370	5	-12.02	16057710050	1535494	9.82	10740	10800	10030	14820	7980	11400	10456.70	2.82	29037	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1852	-4.95	1.19	12	8.32	-2026.00	8452.00	13720	20230519	-26.90	6850	20231024	46.42	11580	-13.39	20240408	7460	34.45	20240206	13720	-26.90	20230519	6850	46.42	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
120	20240409	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	-1160	5	-10.18	12667074850	1202726	7.69	10740	10800	10240	14820	7980	11400	10530.82	2.82	20203	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1891	-5.05	1.21	12	6.51	-2026.00	8452.00	13720	20230519	-25.36	6850	20231024	49.49	11580	-11.57	20240408	7460	37.27	20240206	13720	-25.36	20230519	6850	49.49	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
121	20240409	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10540	-860	5	-7.54	4001628310	374811	2.40	10740	10800	10520	14820	7980	11400	10673.29	2.82	7348	13240	12320	10660	9740	8080	12780	10200	92	3420	500	8200	10	1	18464842	1946	-5.20	1.25	12	2.03	-2026.00	8452.00	13720	20230519	-23.18	6850	20231024	53.87	11580	-8.98	20240408	7460	41.29	20240206	13720	-23.18	20230519	6850	53.87	20231024	2.15	N	040910	500	92 억	520925	N	N	0	N	N
122	20240408	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	2270	2	24.86	162068513300	15300950	1343.54	9420	11580	9000	11860	6400	9130	10590.45	3.28	-99366	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	2105	-5.63	1.35	12	82.87	-2026.00	8452.00	13720	20230519	-16.91	6850	20231024	66.42	11580	-1.55	20240408	7460	52.82	20240206	13720	-16.91	20230519	6850	66.42	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
123	20240408	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	1630	2	17.85	140339223400	13367097	1173.73	9420	11350	9000	11860	6400	9130	10498.86	3.28	-112540	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	1987	-5.31	1.27	12	72.39	-2026.00	8452.00	13720	20230519	-21.57	6850	20231024	57.08	11350	-5.20	20240408	7460	44.24	20240206	13720	-21.57	20230519	6850	57.08	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
124	20240408	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	1180	2	12.92	92128636260	8883682	780.05	9420	11350	9000	11860	6400	9130	10370.55	3.28	-118162	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	1904	-5.09	1.22	12	48.11	-2026.00	8452.00	13720	20230519	-24.85	6850	20231024	50.51	11350	-9.16	20240408	7460	38.20	20240206	13720	-24.85	20230519	6850	50.51	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
125	20240408	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	960	2	10.51	80034124910	7706782	676.71	9420	11350	9000	11860	6400	9130	10384.90	3.28	-90144	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	1863	-4.98	1.19	12	41.74	-2026.00	8452.00	13720	20230519	-26.46	6850	20231024	47.30	11350	-11.10	20240408	7460	35.25	20240206	13720	-26.46	20230519	6850	47.30	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
126	20240408	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	950	2	10.41	75898328450	7291732	640.27	9420	11350	9000	11860	6400	9130	10408.82	3.28	-99929	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	1861	-4.98	1.19	12	39.49	-2026.00	8452.00	13720	20230519	-26.53	6850	20231024	47.15	11350	-11.19	20240408	7460	35.12	20240206	13720	-26.53	20230519	6850	47.15	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
127	20240408	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10380	1250	2	13.69	67458082020	6472769	568.36	9420	11350	9000	11860	6400	9130	10421.83	3.28	-105372	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	1917	-5.12	1.23	12	35.05	-2026.00	8452.00	13720	20230519	-24.34	6850	20231024	51.53	11350	-8.55	20240408	7460	39.14	20240206	13720	-24.34	20230519	6850	51.53	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
128	20240408	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10530	1400	2	15.33	49549352020	4759275	417.90	9420	11350	9000	11860	6400	9130	10411.11	3.28	-103897	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	1944	-5.20	1.25	12	25.77	-2026.00	8452.00	13720	20230519	-23.25	6850	20231024	53.72	11350	-7.22	20240408	7460	41.15	20240206	13720	-23.25	20230519	6850	53.72	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
129	20240408	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	260	2	2.85	1251999920	132451	11.63	9420	9600	9380	11860	6400	9130	9452.55	3.28	-41774	9943	9536	9043	8636	8143	9740	8840	92	2730	500	6570	10	1	18464842	1734	-4.63	1.11	12	0.72	-2026.00	8452.00	13720	20230519	-31.56	6850	20231024	37.08	9600	-2.19	20240408	7460	25.87	20240206	13720	-31.56	20230519	6850	37.08	20231024	1.77	N	040910	500	92 억	605703	N	N	0	N	N
130	20240405	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	10	2	0.11	10330367840	1127543	43.76	8760	9450	8550	11850	6390	9120	9161.85	3.38	-6755	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1686	-4.51	1.08	12	6.11	-2026.00	8452.00	13720	20230519	-33.45	6850	20231024	33.28	9580	-4.70	20240404	7460	22.39	20240206	13720	-33.45	20230519	6850	33.28	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
131	20240405	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	0	3	0.00	10032911270	1095048	42.50	8760	9450	8550	11850	6390	9120	9162.08	3.38	1513	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1684	-4.50	1.08	12	5.93	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	9580	-4.80	20240404	7460	22.25	20240206	13720	-33.53	20230519	6850	33.14	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
132	20240405	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	70	2	0.77	9030084410	985447	38.24	8760	9450	8550	11850	6390	9120	9163.45	3.38	4481	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1697	-4.54	1.09	12	5.34	-2026.00	8452.00	13720	20230519	-33.02	6850	20231024	34.16	9580	-4.07	20240404	7460	23.19	20240206	13720	-33.02	20230519	6850	34.16	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
133	20240405	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	0	3	0.00	7010430300	767698	29.79	8760	9450	8550	11850	6390	9120	9131.76	3.38	-21215	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1684	-4.50	1.08	12	4.16	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	9580	-4.80	20240404	7460	22.25	20240206	13720	-33.53	20230519	6850	33.14	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
134	20240405	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-10	5	-0.11	6018874030	658015	25.54	8760	9450	8550	11850	6390	9120	9147.02	3.38	-33302	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1682	-4.50	1.08	12	3.56	-2026.00	8452.00	13720	20230519	-33.60	6850	20231024	32.99	9580	-4.91	20240404	7460	22.12	20240206	13720	-33.60	20230519	6850	32.99	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
135	20240405	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-220	5	-2.41	2954651450	327676	12.72	8760	9300	8550	11850	6390	9120	9016.94	3.38	-32595	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1643	-4.39	1.05	12	1.77	-2026.00	8452.00	13720	20230519	-35.13	6850	20231024	29.93	9580	-7.10	20240404	7460	19.30	20240206	13720	-35.13	20230519	6850	29.93	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
136	20240405	100346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-100	5	-1.10	2326133360	257073	9.98	8760	9300	8550	11850	6390	9120	9048.49	3.38	-26642	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1666	-4.45	1.07	12	1.39	-2026.00	8452.00	13720	20230519	-34.26	6850	20231024	31.68	9580	-5.85	20240404	7460	20.91	20240206	13720	-34.26	20230519	6850	31.68	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
137	20240405	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-50	5	-0.55	518644610	58132	2.26	8760	9120	8550	11850	6390	9120	8921.34	3.38	-1929	10146	9632	9066	8552	7986	9890	8810	92	2730	500	6560	10	1	18464842	1675	-4.48	1.07	12	0.31	-2026.00	8452.00	13720	20230519	-33.89	6850	20231024	32.41	9580	-5.32	20240404	7460	21.58	20240206	13720	-33.89	20230519	6850	32.41	20231024	1.79	N	040910	500	92 억	623730	N	N	0	N	N
138	20240404	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	230	2	2.59	23425464950	2560057	338.77	8860	9580	8500	11550	6230	8890	9150.51	4.35	-182999	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1684	-4.50	1.08	12	13.86	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	9580	-4.80	20240404	7460	22.25	20240206	13720	-33.53	20230519	6850	33.14	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
139	20240404	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	20	2	0.22	22512880020	2459243	325.43	8860	9580	8500	11550	6230	8890	9154.52	4.35	-174236	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1645	-4.40	1.05	12	13.32	-2026.00	8452.00	13720	20230519	-35.06	6850	20231024	30.07	9580	-6.99	20240404	7460	19.44	20240206	13720	-35.06	20230519	6850	30.07	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
140	20240404	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	10	2	0.11	20227038890	2202410	291.44	8860	9580	8500	11550	6230	8890	9184.20	4.35	-159290	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1643	-4.39	1.05	12	11.93	-2026.00	8452.00	13720	20230519	-35.13	6850	20231024	29.93	9580	-7.10	20240404	7460	19.30	20240206	13720	-35.13	20230519	6850	29.93	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
141	20240404	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	370	2	4.16	14001959810	1522350	201.45	8860	9560	8500	11550	6230	8890	9197.83	4.35	-133461	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1710	-4.57	1.10	12	8.24	-2026.00	8452.00	13720	20230519	-32.51	6850	20231024	35.18	9560	-3.14	20240404	7460	24.13	20240206	13720	-32.51	20230519	6850	35.18	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
142	20240404	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	430	2	4.84	13150286180	1430374	189.28	8860	9560	8500	11550	6230	8890	9193.84	4.35	-144495	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1721	-4.60	1.10	12	7.75	-2026.00	8452.00	13720	20230519	-32.07	6850	20231024	36.06	9560	-2.51	20240404	7460	24.93	20240206	13720	-32.07	20230519	6850	36.06	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
143	20240404	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	370	2	4.16	12100177230	1317912	174.40	8860	9560	8500	11550	6230	8890	9181.58	4.35	-137579	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1710	-4.57	1.10	12	7.14	-2026.00	8452.00	13720	20230519	-32.51	6850	20231024	35.18	9560	-3.14	20240404	7460	24.13	20240206	13720	-32.51	20230519	6850	35.18	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
144	20240404	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	160	2	1.80	6550811900	722998	95.67	8860	9320	8500	11550	6230	8890	9060.89	4.35	-107032	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1671	-4.47	1.07	12	3.92	-2026.00	8452.00	13720	20230519	-34.04	6850	20231024	32.12	9440	-4.13	20240109	7460	21.31	20240206	13720	-34.04	20230519	6850	32.12	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
145	20240404	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-240	5	-2.70	293514240	33534	4.44	8860	8860	8650	11550	6230	8890	8747.89	4.35	-4137	9556	9222	8616	8282	7676	9390	8450	92	2660	500	6400	10	1	18464842	1597	-4.27	1.02	12	0.18	-2026.00	8452.00	13720	20230519	-36.95	6850	20231024	26.28	9440	-8.37	20240109	7460	15.95	20240206	13720	-36.95	20230519	6850	26.28	20231024	1.78	N	040910	500	92 억	803690	N	N	1	N	N
146	20240403	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	560	2	6.72	6514770510	746642	705.96	8280	8950	8010	10820	5840	8330	8725.02	4.29	18783	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1642	-4.39	1.05	12	4.04	-2026.00	8452.00	13720	20230519	-35.20	6850	20231024	29.78	9440	-5.83	20240109	7460	19.17	20240206	13720	-35.20	20230519	6850	29.78	20231024	1.79	N	040910	500	92 억	792673	N	N	1	N	N
147	20240403	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	550	2	6.60	5455018610	627207	593.03	8280	8950	8010	10820	5840	8330	8697.32	4.29	9179	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1640	-4.38	1.05	12	3.40	-2026.00	8452.00	13720	20230519	-35.28	6850	20231024	29.64	9440	-5.93	20240109	7460	19.03	20240206	13720	-35.28	20230519	6850	29.64	20231024	1.79	N	040910	500	92 억	792673	N	N	0	N	N
148	20240403	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	20	2	0.24	839109620	101282	95.76	8280	8450	8010	10820	5840	8330	8284.88	4.29	-3679	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1542	-4.12	0.99	12	0.55	-2026.00	8452.00	13720	20230519	-39.14	6850	20231024	21.90	9440	-11.55	20240109	7460	11.93	20240206	13720	-39.14	20230519	6850	21.90	20231024	1.79	N	040910	500	92 억	792673	N	N	0	N	N
149	20240403	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	50	2	0.60	767812140	92766	87.71	8280	8450	8010	10820	5840	8330	8276.87	4.29	-6023	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1547	-4.14	0.99	12	0.50	-2026.00	8452.00	13720	20230519	-38.92	6850	20231024	22.34	9440	-11.23	20240109	7460	12.33	20240206	13720	-38.92	20230519	6850	22.34	20231024	1.79	N	040910	500	92 억	792673	N	N	0	N	N
150	20240403	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	0	3	0.00	573512540	69489	65.70	8280	8450	8010	10820	5840	8330	8253.29	4.29	-15150	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1538	-4.11	0.99	12	0.38	-2026.00	8452.00	13720	20230519	-39.29	6850	20231024	21.61	9440	-11.76	20240109	7460	11.66	20240206	13720	-39.29	20230519	6850	21.61	20231024	1.79	N	040910	500	92 억	792673	N	N	0	N	N
151	20240403	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	-110	5	-1.32	383598650	46699	44.15	8280	8450	8010	10820	5840	8330	8214.28	4.29	-7629	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1518	-4.06	0.97	12	0.25	-2026.00	8452.00	13720	20230519	-40.09	6850	20231024	20.00	9440	-12.92	20240109	7460	10.19	20240206	13720	-40.09	20230519	6850	20.00	20231024	1.79	N	040910	500	92 억	792673	N	N	0	N	N
152	20240403	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	-180	5	-2.16	184037610	22710	21.47	8280	8280	8010	10820	5840	8330	8103.81	4.29	-11397	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1505	-4.02	0.96	12	0.12	-2026.00	8452.00	13720	20230519	-40.60	6850	20231024	18.98	9440	-13.67	20240109	7460	9.25	20240206	13720	-40.60	20230519	6850	18.98	20231024	1.79	N	040910	500	92 억	792673	N	N	0	N	N
153	20240403	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8160	-170	5	-2.04	20635780	2516	2.38	8280	8280	8160	10820	5840	8330	8201.82	4.29	-883	8736	8532	8346	8142	7956	8440	8050	92	2490	500	5990	10	1	18464842	1507	-4.03	0.97	12	0.01	-2026.00	8452.00	13720	20230519	-40.52	6850	20231024	19.12	9440	-13.56	20240109	7460	9.38	20240206	13720	-40.52	20230519	6850	19.12	20231024	1.79	N	040910	500	92 억	792673	N	N	0	N	N
154	20240402	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	80	2	0.97	873732230	104848	107.39	8480	8550	8160	10720	5780	8250	8333.32	4.35	-11981	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1538	-4.11	0.99	12	0.57	-2026.00	8452.00	13720	20230519	-39.29	6850	20231024	21.61	9440	-11.76	20240109	7460	11.66	20240206	13720	-39.29	20230519	6850	21.61	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
155	20240402	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	60	2	0.73	790299060	94798	97.09	8480	8550	8160	10720	5780	8250	8336.66	4.35	-15872	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1534	-4.10	0.98	12	0.51	-2026.00	8452.00	13720	20230519	-39.43	6850	20231024	21.31	9440	-11.97	20240109	7460	11.39	20240206	13720	-39.43	20230519	6850	21.31	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
156	20240402	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	120	2	1.45	740734680	88840	90.99	8480	8550	8160	10720	5780	8250	8337.85	4.35	-17265	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1546	-4.13	0.99	12	0.48	-2026.00	8452.00	13720	20230519	-38.99	6850	20231024	22.19	9440	-11.33	20240109	7460	12.20	20240206	13720	-38.99	20230519	6850	22.19	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
157	20240402	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	60	2	0.73	669535990	80294	82.24	8480	8550	8160	10720	5780	8250	8338.56	4.35	-19712	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1534	-4.10	0.98	12	0.43	-2026.00	8452.00	13720	20230519	-39.43	6850	20231024	21.31	9440	-11.97	20240109	7460	11.39	20240206	13720	-39.43	20230519	6850	21.31	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
158	20240402	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	10	2	0.12	634060300	76002	77.84	8480	8550	8160	10720	5780	8250	8342.68	4.35	-19458	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1525	-4.08	0.98	12	0.41	-2026.00	8452.00	13720	20230519	-39.80	6850	20231024	20.58	9440	-12.50	20240109	7460	10.72	20240206	13720	-39.80	20230519	6850	20.58	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
159	20240402	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	-30	5	-0.36	567431400	67891	69.53	8480	8550	8210	10720	5780	8250	8357.98	4.35	-18741	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1518	-4.06	0.97	12	0.37	-2026.00	8452.00	13720	20230519	-40.09	6850	20231024	20.00	9440	-12.92	20240109	7460	10.19	20240206	13720	-40.09	20230519	6850	20.00	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
160	20240402	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	60	2	0.73	381735750	45474	46.57	8480	8550	8230	10720	5780	8250	8394.59	4.35	-17676	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1534	-4.10	0.98	12	0.25	-2026.00	8452.00	13720	20230519	-39.43	6850	20231024	21.31	9440	-11.97	20240109	7460	11.39	20240206	13720	-39.43	20230519	6850	21.31	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
161	20240402	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	180	2	2.18	185083260	21843	22.37	8480	8550	8330	10720	5780	8250	8473.34	4.35	-4721	8670	8460	8350	8140	8030	8405	8085	92	2470	500	5940	10	1	18464842	1557	-4.16	1.00	12	0.12	-2026.00	8452.00	13720	20230519	-38.56	6850	20231024	23.07	9440	-10.70	20240109	7460	13.00	20240206	13720	-38.56	20230519	6850	23.07	20231024	1.84	N	040910	500	92 억	802515	N	N	1	N	N
162	20240401	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8250	-60	5	-0.72	812170000	97567	42.14	8340	8560	8240	10800	5820	8310	8324.70	4.30	5663	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1523	-27.50	0.83	12	0.53	-300.00	9890.00	13720	20230519	-39.87	6850	20231024	20.44	9440	-12.61	20240109	7460	10.59	20240206	13720	-39.87	20230519	6850	20.44	20231024	1.83	N	040910	500	92 억	793476	N	N	1	N	N
163	20240401	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-10	5	-0.12	745443870	89494	38.65	8340	8560	8240	10800	5820	8310	8329.54	4.30	7004	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1533	-27.67	0.84	12	0.48	-300.00	9890.00	13720	20230519	-39.50	6850	20231024	21.17	9440	-12.08	20240109	7460	11.26	20240206	13720	-39.50	20230519	6850	21.17	20231024	1.83	N	040910	500	92 억	793476	N	N	0	N	N
164	20240401	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8290	-20	5	-0.24	693527290	83228	35.95	8340	8560	8240	10800	5820	8310	8332.86	4.30	7800	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1531	-27.63	0.84	12	0.45	-300.00	9890.00	13720	20230519	-39.58	6850	20231024	21.02	9440	-12.18	20240109	7460	11.13	20240206	13720	-39.58	20230519	6850	21.02	20231024	1.83	N	040910	500	92 억	793476	N	N	0	N	N
165	20240401	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8320	10	2	0.12	669480620	80327	34.69	8340	8560	8240	10800	5820	8310	8334.44	4.30	7943	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1536	-27.73	0.84	12	0.44	-300.00	9890.00	13720	20230519	-39.36	6850	20231024	21.46	9440	-11.86	20240109	7460	11.53	20240206	13720	-39.36	20230519	6850	21.46	20231024	1.83	N	040910	500	92 억	793476	N	N	0	N	N
166	20240401	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8320	10	2	0.12	621145650	74507	32.18	8340	8560	8240	10800	5820	8310	8336.74	4.30	7378	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1536	-27.73	0.84	12	0.40	-300.00	9890.00	13720	20230519	-39.36	6850	20231024	21.46	9440	-11.86	20240109	7460	11.53	20240206	13720	-39.36	20230519	6850	21.46	20231024	1.83	N	040910	500	92 억	793476	N	N	0	N	N
167	20240401	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	0	3	0.00	589406240	70687	30.53	8340	8560	8240	10800	5820	8310	8338.26	4.30	8438	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1534	-27.70	0.84	12	0.38	-300.00	9890.00	13720	20230519	-39.43	6850	20231024	21.31	9440	-11.97	20240109	7460	11.39	20240206	13720	-39.43	20230519	6850	21.31	20231024	1.83	N	040910	500	92 억	793476	N	N	0	N	N
168	20240401	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	70	2	0.84	358654970	42897	18.53	8340	8560	8240	10800	5820	8310	8360.84	4.30	-2411	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1547	-27.93	0.85	12	0.23	-300.00	9890.00	13720	20230519	-38.92	6850	20231024	22.34	9440	-11.23	20240109	7460	12.33	20240206	13720	-38.92	20230519	6850	22.34	20231024	1.83	N	040910	500	92 억	793476	N	N	0	N	N
169	20240401	090358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8320	10	2	0.12	23926940	2879	1.24	8340	8340	8280	10800	5820	8310	8310.85	4.30	-2025	8876	8592	8266	7982	7656	8735	8125	92	2490	500	5980	10	1	18464842	1536	-27.73	0.84	12	0.02	-300.00	9890.00	13720	20230519	-39.36	6850	20231024	21.46	9440	-11.86	20240109	7460	11.53	20240206	13720	-39.36	20230519	6850	21.46	20231024	1.83	N	040910	500	92 억	793476	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History