KissMeData/097800/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1212	-14	5	-1.14	1039468679	853894	45.54	1236	1242	1185	1593	859	1226	1217.33	1.06	-44792	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	722	-2.17	1.55	12	1.43	-559.00	784.00	1686	20230530	-28.11	904	20240320	34.07	1650	-26.55	20240402	904	34.07	20240320	2135	-43.23	20230530	1145	5.85	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
3	20240430	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1205	-21	5	-1.71	993231756	815668	43.50	1236	1242	1185	1593	859	1226	1217.69	1.06	-39834	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	718	-2.16	1.54	12	1.37	-559.00	784.00	1686	20230530	-28.53	904	20240320	33.30	1650	-26.97	20240402	904	33.30	20240320	2135	-43.56	20230530	1145	5.24	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
4	20240430	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1204	-22	5	-1.79	907369119	744436	39.70	1236	1242	1185	1593	859	1226	1218.87	1.06	-37043	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	717	-2.15	1.54	12	1.25	-559.00	784.00	1686	20230530	-28.59	904	20240320	33.19	1650	-27.03	20240402	904	33.19	20240320	2135	-43.61	20230530	1145	5.15	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
5	20240430	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1210	-16	5	-1.31	813042352	666387	35.54	1236	1242	1185	1593	859	1226	1220.08	1.06	-52000	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	721	-2.16	1.54	12	1.12	-559.00	784.00	1686	20230530	-28.23	904	20240320	33.85	1650	-26.67	20240402	904	33.85	20240320	2135	-43.33	20230530	1145	5.68	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
6	20240430	120802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1210	-16	5	-1.31	745286602	610550	32.56	1236	1242	1185	1593	859	1226	1220.68	1.06	-48396	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	721	-2.16	1.54	12	1.02	-559.00	784.00	1686	20230530	-28.23	904	20240320	33.85	1650	-26.67	20240402	904	33.85	20240320	2135	-43.33	20230530	1145	5.68	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
7	20240430	110759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1214	-12	5	-0.98	687656314	562884	30.02	1236	1242	1185	1593	859	1226	1221.67	1.06	-43631	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	723	-2.17	1.55	12	0.94	-559.00	784.00	1686	20230530	-28.00	904	20240320	34.29	1650	-26.42	20240402	904	34.29	20240320	2135	-43.14	20230530	1145	6.03	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
8	20240430	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1220	-6	5	-0.49	441502004	358806	19.13	1236	1242	1220	1593	859	1226	1230.48	1.06	-53343	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	727	-2.18	1.56	12	0.60	-559.00	784.00	1686	20230530	-27.64	904	20240320	34.96	1650	-26.06	20240402	904	34.96	20240320	2135	-42.86	20230530	1145	6.55	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
9	20240430	090811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	15	2	1.22	115566695	93515	4.99	1236	1242	1228	1593	859	1226	1235.81	1.06	-21151	1266	1246	1230	1210	1194	1238	1202	298	367	500	830	1	1	59584496	739	-2.22	1.58	12	0.16	-559.00	784.00	1686	20230530	-26.39	904	20240320	37.28	1650	-24.79	20240402	904	37.28	20240320	2135	-41.87	20230530	1145	8.38	20240320	0.28	N	097800	500	297 억	631550	N	N	N	00	N
10	20240429	160750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1226	46	2	3.90	2261952528	1841228	238.54	1229	1250	1214	1534	826	1180	1228.50	0.90	83757	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	731	-2.19	1.56	12	3.09	-559.00	784.00	1686	20230530	-27.28	904	20240320	35.62	1650	-25.70	20240402	904	35.62	20240320	2135	-42.58	20230530	1145	7.07	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
11	20240429	150801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	50	2	4.24	2170026622	1766354	228.84	1229	1250	1214	1534	826	1180	1228.53	0.90	76975	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	733	-2.20	1.57	12	2.96	-559.00	784.00	1686	20230530	-27.05	904	20240320	36.06	1650	-25.45	20240402	904	36.06	20240320	2135	-42.39	20230530	1145	7.42	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
12	20240429	140728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	48	2	4.07	1955560849	1591680	206.21	1229	1250	1214	1534	826	1180	1228.61	0.90	78630	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	732	-2.20	1.57	12	2.67	-559.00	784.00	1686	20230530	-27.16	904	20240320	35.84	1650	-25.58	20240402	904	35.84	20240320	2135	-42.48	20230530	1145	7.25	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
13	20240429	130800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	66	2	5.59	1546981850	1259805	163.22	1229	1250	1214	1534	826	1180	1227.95	0.90	100681	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	742	-2.23	1.59	12	2.11	-559.00	784.00	1686	20230530	-26.10	904	20240320	37.83	1650	-24.48	20240402	904	37.83	20240320	2135	-41.64	20230530	1145	8.82	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
14	20240429	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1227	47	2	3.98	1335667256	1088225	140.99	1229	1250	1214	1534	826	1180	1227.38	0.90	84574	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	731	-2.19	1.57	12	1.83	-559.00	784.00	1686	20230530	-27.22	904	20240320	35.73	1650	-25.64	20240402	904	35.73	20240320	2135	-42.53	20230530	1145	7.16	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
15	20240429	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1225	45	2	3.81	1115952489	908840	117.75	1229	1250	1214	1534	826	1180	1227.89	0.90	91619	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	730	-2.19	1.56	12	1.53	-559.00	784.00	1686	20230530	-27.34	904	20240320	35.51	1650	-25.76	20240402	904	35.51	20240320	2135	-42.62	20230530	1145	6.99	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
16	20240429	100800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1235	55	2	4.66	785165979	638535	82.73	1229	1250	1215	1534	826	1180	1229.64	0.90	104340	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	736	-2.21	1.58	12	1.07	-559.00	784.00	1686	20230530	-26.75	904	20240320	36.62	1650	-25.15	20240402	904	36.62	20240320	2135	-42.15	20230530	1145	7.86	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
17	20240429	090800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1223	43	2	3.64	232914810	189050	24.49	1229	1250	1216	1534	826	1180	1232.03	0.90	-2841	1252	1216	1189	1153	1126	1202	1139	298	354	500	800	1	1	59584496	729	-2.19	1.56	12	0.32	-559.00	784.00	1686	20230530	-27.46	904	20240320	35.29	1650	-25.88	20240402	904	35.29	20240320	2135	-42.72	20230530	1145	6.81	20240320	0.25	N	097800	500	297 억	538656	N	N	N	00	N
18	20240426	160756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1180	-25	5	-2.07	904239421	757242	112.33	1206	1225	1162	1566	844	1205	1194.13	0.89	8048	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	703	-2.11	1.51	12	1.27	-559.00	784.00	1686	20230530	-30.01	904	20240320	30.53	1650	-28.48	20240402	904	30.53	20240320	2135	-44.73	20230530	1145	3.06	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
19	20240426	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1174	-31	5	-2.57	862736202	721933	107.09	1206	1225	1162	1566	844	1205	1195.04	0.89	10379	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	700	-2.10	1.50	12	1.21	-559.00	784.00	1686	20230530	-30.37	904	20240320	29.87	1650	-28.85	20240402	904	29.87	20240320	2135	-45.01	20230530	1145	2.53	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
20	20240426	140754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1196	-9	5	-0.75	496018130	411083	60.98	1206	1225	1195	1566	844	1205	1206.61	0.89	7513	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	713	-2.14	1.53	12	0.69	-559.00	784.00	1686	20230530	-29.06	904	20240320	32.30	1650	-27.52	20240402	904	32.30	20240320	2135	-43.98	20230530	1145	4.45	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
21	20240426	130756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1204	-1	5	-0.08	335122590	276922	41.08	1206	1225	1202	1566	844	1205	1210.17	0.89	10581	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	717	-2.15	1.54	12	0.46	-559.00	784.00	1686	20230530	-28.59	904	20240320	33.19	1650	-27.03	20240402	904	33.19	20240320	2135	-43.61	20230530	1145	5.15	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
22	20240426	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1208	3	2	0.25	305204899	252116	37.40	1206	1225	1202	1566	844	1205	1210.57	0.89	12225	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	720	-2.16	1.54	12	0.42	-559.00	784.00	1686	20230530	-28.35	904	20240320	33.63	1650	-26.79	20240402	904	33.63	20240320	2135	-43.42	20230530	1145	5.50	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
23	20240426	110754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1209	4	2	0.33	260936413	215403	31.95	1206	1225	1202	1566	844	1205	1211.39	0.89	11114	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	720	-2.16	1.54	12	0.36	-559.00	784.00	1686	20230530	-28.29	904	20240320	33.74	1650	-26.73	20240402	904	33.74	20240320	2135	-43.37	20230530	1145	5.59	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
24	20240426	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1213	8	2	0.66	173774702	143132	21.23	1206	1225	1206	1566	844	1205	1214.09	0.89	14483	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	723	-2.17	1.55	12	0.24	-559.00	784.00	1686	20230530	-28.05	904	20240320	34.18	1650	-26.48	20240402	904	34.18	20240320	2135	-43.19	20230530	1145	5.94	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
25	20240426	090758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1223	18	2	1.49	29087240	23872	3.54	1206	1225	1206	1566	844	1205	1218.47	0.89	-7495	1313	1259	1209	1155	1105	1234	1130	298	361	500	810	1	1	59584496	729	-2.19	1.56	12	0.04	-559.00	784.00	1686	20230530	-27.46	904	20240320	35.29	1650	-25.88	20240402	904	35.29	20240320	2135	-42.72	20230530	1145	6.81	20240320	0.24	N	097800	500	297 억	530608	N	N	N	00	N
26	20240425	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1205	-27	5	-2.19	818677002	670223	87.84	1231	1263	1159	1601	863	1232	1221.53	0.90	-8656	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	718	-2.16	1.54	12	1.12	-559.00	784.00	1686	20230530	-28.53	904	20240320	33.30	1650	-26.97	20240402	904	33.30	20240320	2135	-43.56	20230530	1145	5.24	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
27	20240425	150755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1203	-29	5	-2.35	791538993	647700	84.89	1231	1263	1159	1601	863	1232	1222.07	0.90	-7302	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	717	-2.15	1.53	12	1.09	-559.00	784.00	1686	20230530	-28.65	904	20240320	33.08	1650	-27.09	20240402	904	33.08	20240320	2135	-43.65	20230530	1145	5.07	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
28	20240425	140751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	-2	5	-0.16	518892530	420645	55.13	1231	1263	1215	1601	863	1232	1233.57	0.90	-25404	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	733	-2.20	1.57	12	0.71	-559.00	784.00	1686	20230530	-27.05	904	20240320	36.06	1650	-25.45	20240402	904	36.06	20240320	2135	-42.39	20230530	1145	7.42	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
29	20240425	130754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1227	-5	5	-0.41	486687621	394403	51.69	1231	1263	1215	1601	863	1232	1233.99	0.90	-22952	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	731	-2.19	1.57	12	0.66	-559.00	784.00	1686	20230530	-27.22	904	20240320	35.73	1650	-25.64	20240402	904	35.73	20240320	2135	-42.53	20230530	1145	7.16	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
30	20240425	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1233	1	2	0.08	446967555	362067	47.46	1231	1263	1215	1601	863	1232	1234.49	0.90	-22964	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	735	-2.21	1.57	12	0.61	-559.00	784.00	1686	20230530	-26.87	904	20240320	36.39	1650	-25.27	20240402	904	36.39	20240320	2135	-42.25	20230530	1145	7.69	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
31	20240425	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	-4	5	-0.32	390392285	316117	41.43	1231	1263	1215	1601	863	1232	1234.96	0.90	-22680	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	732	-2.20	1.57	12	0.53	-559.00	784.00	1686	20230530	-27.16	904	20240320	35.84	1650	-25.58	20240402	904	35.84	20240320	2135	-42.48	20230530	1145	7.25	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
32	20240425	100751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1229	-3	5	-0.24	142980181	116786	15.31	1231	1232	1215	1601	863	1232	1224.27	0.90	-5710	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	732	-2.20	1.57	12	0.20	-559.00	784.00	1686	20230530	-27.11	904	20240320	35.95	1650	-25.52	20240402	904	35.95	20240320	2135	-42.44	20230530	1145	7.34	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
33	20240425	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1225	-7	5	-0.57	49332261	40231	5.27	1231	1231	1219	1601	863	1232	1226.18	0.90	-9705	1261	1246	1224	1209	1187	1254	1217	298	369	500	830	1	1	59584496	730	-2.19	1.56	12	0.07	-559.00	784.00	1686	20230530	-27.34	904	20240320	35.51	1650	-25.76	20240402	904	35.51	20240320	2135	-42.62	20230530	1145	6.99	20240320	0.25	N	097800	500	297 억	538575	N	N	N	00	N
34	20240424	160738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1232	10	2	0.82	906690464	744339	115.39	1230	1239	1202	1588	856	1222	1218.06	1.04	-23444	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	734	-2.20	1.57	12	1.25	-559.00	784.00	1686	20230530	-26.93	904	20240320	36.28	1650	-25.33	20240402	904	36.28	20240320	2135	-42.30	20230530	1145	7.60	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
35	20240424	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1219	-3	5	-0.25	844569224	693759	107.55	1230	1239	1202	1588	856	1222	1217.38	1.04	-19637	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	726	-2.18	1.55	12	1.16	-559.00	784.00	1686	20230530	-27.70	904	20240320	34.85	1650	-26.12	20240402	904	34.85	20240320	2135	-42.90	20230530	1145	6.46	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
36	20240424	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1217	-5	5	-0.41	752118283	617698	95.75	1230	1239	1202	1588	856	1222	1217.61	1.04	-16769	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	725	-2.18	1.55	12	1.04	-559.00	784.00	1686	20230530	-27.82	904	20240320	34.62	1650	-26.24	20240402	904	34.62	20240320	2135	-43.00	20230530	1145	6.29	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
37	20240424	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1229	7	2	0.57	651289774	535049	82.94	1230	1239	1202	1588	856	1222	1217.25	1.04	-14472	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	732	-2.20	1.57	12	0.90	-559.00	784.00	1686	20230530	-27.11	904	20240320	35.95	1650	-25.52	20240402	904	35.95	20240320	2135	-42.44	20230530	1145	7.34	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
38	20240424	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1216	-6	5	-0.49	499127385	411072	63.72	1230	1233	1202	1588	856	1222	1214.21	1.04	-7469	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	725	-2.18	1.55	12	0.69	-559.00	784.00	1686	20230530	-27.88	904	20240320	34.51	1650	-26.30	20240402	904	34.51	20240320	2135	-43.04	20230530	1145	6.20	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
39	20240424	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1210	-12	5	-0.98	408211932	335908	52.07	1230	1233	1202	1588	856	1222	1215.25	1.04	-9391	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	721	-2.16	1.54	12	0.56	-559.00	784.00	1686	20230530	-28.23	904	20240320	33.85	1650	-26.67	20240402	904	33.85	20240320	2135	-43.33	20230530	1145	5.68	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
40	20240424	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1222	0	3	0.00	249162315	204449	31.69	1230	1233	1202	1588	856	1222	1218.70	1.04	16451	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	728	-2.19	1.56	12	0.34	-559.00	784.00	1686	20230530	-27.52	904	20240320	35.18	1650	-25.94	20240402	904	35.18	20240320	2135	-42.76	20230530	1145	6.72	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
41	20240424	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1208	-14	5	-1.15	59112791	48704	7.55	1230	1233	1202	1588	856	1222	1213.72	1.04	20772	1311	1266	1233	1188	1155	1250	1172	298	366	500	830	1	1	59584496	720	-2.16	1.54	12	0.08	-559.00	784.00	1686	20230530	-28.35	904	20240320	33.63	1650	-26.79	20240402	904	33.63	20240320	2135	-43.42	20230530	1145	5.50	20240320	0.23	N	097800	500	297 억	622327	N	N	N	00	N
42	20240423	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1222	-27	5	-2.16	788251354	643259	62.05	1260	1278	1200	1623	875	1249	1225.40	1.05	-4320	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	728	-2.19	1.56	12	1.08	-559.00	784.00	1686	20230530	-27.52	904	20240320	35.18	1650	-25.94	20240402	904	35.18	20240320	2135	-42.76	20230530	1145	6.72	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
43	20240423	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1225	-24	5	-1.92	762049513	621810	59.98	1260	1278	1200	1623	875	1249	1225.53	1.05	-4718	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	730	-2.19	1.56	12	1.04	-559.00	784.00	1686	20230530	-27.34	904	20240320	35.51	1650	-25.76	20240402	904	35.51	20240320	2135	-42.62	20230530	1145	6.99	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
44	20240423	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1216	-33	5	-2.64	710502280	579434	55.89	1260	1278	1200	1623	875	1249	1226.20	1.05	-6357	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	725	-2.18	1.55	12	0.97	-559.00	784.00	1686	20230530	-27.88	904	20240320	34.51	1650	-26.30	20240402	904	34.51	20240320	2135	-43.04	20230530	1145	6.20	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
45	20240423	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1214	-35	5	-2.80	646475150	526617	50.80	1260	1278	1200	1623	875	1249	1227.60	1.05	-7639	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	723	-2.17	1.55	12	0.88	-559.00	784.00	1686	20230530	-28.00	904	20240320	34.29	1650	-26.42	20240402	904	34.29	20240320	2135	-43.14	20230530	1145	6.03	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
46	20240423	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1215	-34	5	-2.72	515886829	418432	40.36	1260	1278	1210	1623	875	1249	1232.90	1.05	-10508	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	724	-2.17	1.55	12	0.70	-559.00	784.00	1686	20230530	-27.94	904	20240320	34.40	1650	-26.36	20240402	904	34.40	20240320	2135	-43.09	20230530	1145	6.11	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
47	20240423	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1227	-22	5	-1.76	369662368	298517	28.79	1260	1278	1224	1623	875	1249	1238.33	1.05	-8936	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	731	-2.19	1.57	12	0.50	-559.00	784.00	1686	20230530	-27.22	904	20240320	35.73	1650	-25.64	20240402	904	35.73	20240320	2135	-42.53	20230530	1145	7.16	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
48	20240423	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1235	-14	5	-1.12	274735833	221306	21.35	1260	1278	1224	1623	875	1249	1241.43	1.05	-9941	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	736	-2.21	1.58	12	0.37	-559.00	784.00	1686	20230530	-26.75	904	20240320	36.62	1650	-25.15	20240402	904	36.62	20240320	2135	-42.15	20230530	1145	7.86	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
49	20240423	090744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1261	12	2	0.96	30273891	24060	2.32	1260	1278	1250	1623	875	1249	1258.27	1.05	-486	1360	1304	1270	1214	1180	1287	1197	298	374	500	840	1	1	59584496	751	-2.26	1.61	12	0.04	-559.00	784.00	1686	20230530	-25.21	904	20240320	39.49	1650	-23.58	20240402	904	39.49	20240320	2135	-40.94	20230530	1145	10.13	20240320	0.17	N	097800	500	297 억	626508	N	N	N	00	N
50	20240422	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1249	-43	5	-3.33	1319405870	1034232	72.39	1326	1326	1236	1679	905	1292	1275.76	1.11	-31629	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	744	-2.23	1.59	12	1.74	-559.00	784.00	1686	20230530	-25.92	904	20240320	38.16	1650	-24.30	20240402	904	38.16	20240320	2135	-41.50	20230530	1145	9.08	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
51	20240422	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1247	-45	5	-3.48	1292295627	1012521	70.87	1326	1326	1236	1679	905	1292	1276.31	1.11	-31195	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	743	-2.23	1.59	12	1.70	-559.00	784.00	1686	20230530	-26.04	904	20240320	37.94	1650	-24.42	20240402	904	37.94	20240320	2135	-41.59	20230530	1145	8.91	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
52	20240422	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	-39	5	-3.02	1249893329	978574	68.49	1326	1326	1236	1679	905	1292	1277.26	1.11	-30342	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	747	-2.24	1.60	12	1.64	-559.00	784.00	1686	20230530	-25.68	904	20240320	38.61	1650	-24.06	20240402	904	38.61	20240320	2135	-41.31	20230530	1145	9.43	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
53	20240422	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	-46	5	-3.56	1178462790	921334	64.48	1326	1326	1236	1679	905	1292	1279.08	1.11	-29086	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	742	-2.23	1.59	12	1.55	-559.00	784.00	1686	20230530	-26.10	904	20240320	37.83	1650	-24.48	20240402	904	37.83	20240320	2135	-41.64	20230530	1145	8.82	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
54	20240422	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	-46	5	-3.56	1084230336	845405	59.17	1326	1326	1245	1679	905	1292	1282.50	1.11	-34328	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	742	-2.23	1.59	12	1.42	-559.00	784.00	1686	20230530	-26.10	904	20240320	37.83	1650	-24.48	20240402	904	37.83	20240320	2135	-41.64	20230530	1145	8.82	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
55	20240422	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	-33	5	-2.55	962891569	748626	52.40	1326	1326	1256	1679	905	1292	1286.21	1.11	-33846	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	750	-2.25	1.61	12	1.26	-559.00	784.00	1686	20230530	-25.33	904	20240320	39.27	1650	-23.70	20240402	904	39.27	20240320	2135	-41.03	20230530	1145	9.96	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
56	20240422	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1266	-26	5	-2.01	856730883	664392	46.50	1326	1326	1256	1679	905	1292	1289.50	1.11	-24548	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	754	-2.26	1.61	12	1.12	-559.00	784.00	1686	20230530	-24.91	904	20240320	40.04	1650	-23.27	20240402	904	40.04	20240320	2135	-40.70	20230530	1145	10.57	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
57	20240422	090740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	10	2	0.77	202955319	154946	10.84	1326	1326	1299	1679	905	1292	1309.86	1.11	-5661	1426	1359	1309	1242	1192	1334	1217	298	387	500	870	1	1	59584496	776	-2.33	1.66	12	0.26	-559.00	784.00	1686	20230530	-22.78	904	20240320	44.03	1650	-21.09	20240402	904	44.03	20240320	2135	-39.02	20230530	1145	13.71	20240320	0.14	N	097800	500	297 억	658691	N	N	N	00	N
58	20240419	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1292	-84	5	-6.10	1814084707	1396703	91.80	1376	1376	1259	1788	964	1376	1298.79	1.07	17881	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	770	-2.31	1.65	12	2.34	-559.00	784.00	1686	20230530	-23.37	904	20240320	42.92	1650	-21.70	20240402	904	42.92	20240320	2135	-39.48	20230530	1145	12.84	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
59	20240419	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-86	5	-6.25	1740242667	1339552	88.04	1376	1376	1259	1788	964	1376	1299.08	1.07	16461	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	769	-2.31	1.65	12	2.25	-559.00	784.00	1686	20230530	-23.49	904	20240320	42.70	1650	-21.82	20240402	904	42.70	20240320	2135	-39.58	20230530	1145	12.66	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
60	20240419	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1301	-75	5	-5.45	1595093192	1227663	80.69	1376	1376	1259	1788	964	1376	1299.24	1.07	30989	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	775	-2.33	1.66	12	2.06	-559.00	784.00	1686	20230530	-22.84	904	20240320	43.92	1650	-21.15	20240402	904	43.92	20240320	2135	-39.06	20230530	1145	13.62	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
61	20240419	130707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1294	-82	5	-5.96	1511585462	1163446	76.47	1376	1376	1259	1788	964	1376	1299.18	1.07	28130	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	771	-2.31	1.65	12	1.95	-559.00	784.00	1686	20230530	-23.25	904	20240320	43.14	1650	-21.58	20240402	904	43.14	20240320	2135	-39.39	20230530	1145	13.01	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
62	20240419	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	-109	5	-7.92	1359280497	1044362	68.64	1376	1376	1259	1788	964	1376	1301.48	1.07	-12915	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	755	-2.27	1.62	12	1.75	-559.00	784.00	1686	20230530	-24.85	904	20240320	40.15	1650	-23.21	20240402	904	40.15	20240320	2135	-40.66	20230530	1145	10.66	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
63	20240419	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1269	-107	5	-7.78	1121669341	856908	56.32	1376	1376	1266	1788	964	1376	1308.91	1.07	-35559	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	756	-2.27	1.62	12	1.44	-559.00	784.00	1686	20230530	-24.73	904	20240320	40.38	1650	-23.09	20240402	904	40.38	20240320	2135	-40.56	20230530	1145	10.83	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
64	20240419	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	-64	5	-4.65	705018546	534172	35.11	1376	1376	1311	1788	964	1376	1319.75	1.07	-15325	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	782	-2.35	1.67	12	0.90	-559.00	784.00	1686	20230530	-22.18	904	20240320	45.13	1650	-20.48	20240402	904	45.13	20240320	2135	-38.55	20230530	1145	14.59	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
65	20240419	090704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	-45	5	-3.27	94552956	70468	4.63	1376	1376	1326	1788	964	1376	1341.39	1.07	-10412	1440	1408	1369	1337	1298	1388	1317	298	412	500	930	1	1	59584496	793	-2.38	1.70	12	0.12	-559.00	784.00	1686	20230530	-21.06	904	20240320	47.23	1650	-19.33	20240402	904	47.23	20240320	2135	-37.66	20230530	1145	16.24	20240320	0.14	N	097800	500	297 억	640489	N	N	N	00	N
66	20240418	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1376	-28	5	-1.99	2051906147	1511910	62.55	1401	1401	1330	1825	983	1404	1357.10	1.16	-58990	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	820	-2.46	1.76	12	2.54	-559.00	784.00	1686	20230530	-18.39	904	20240320	52.21	1650	-16.61	20240402	904	52.21	20240320	2135	-35.55	20230530	1145	20.17	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
67	20240418	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1380	-24	5	-1.71	1915400658	1412787	58.45	1401	1401	1330	1825	983	1404	1355.72	1.16	-48060	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	822	-2.47	1.76	12	2.37	-559.00	784.00	1686	20230530	-18.15	904	20240320	52.65	1650	-16.36	20240402	904	52.65	20240320	2135	-35.36	20230530	1145	20.52	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
68	20240418	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1354	-50	5	-3.56	1653006537	1220608	50.50	1401	1401	1330	1825	983	1404	1354.20	1.16	-61341	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	807	-2.42	1.73	12	2.05	-559.00	784.00	1686	20230530	-19.69	904	20240320	49.78	1650	-17.94	20240402	904	49.78	20240320	2135	-36.58	20230530	1145	18.25	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
69	20240418	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	-40	5	-2.85	1480303851	1093674	45.25	1401	1401	1330	1825	983	1404	1353.46	1.16	-33263	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	813	-2.44	1.74	12	1.84	-559.00	784.00	1686	20230530	-19.10	904	20240320	50.88	1650	-17.33	20240402	904	50.88	20240320	2135	-36.11	20230530	1145	19.13	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
70	20240418	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1354	-50	5	-3.56	1135750048	840745	34.78	1401	1401	1330	1825	983	1404	1350.82	1.16	10826	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	807	-2.42	1.73	12	1.41	-559.00	784.00	1686	20230530	-19.69	904	20240320	49.78	1650	-17.94	20240402	904	49.78	20240320	2135	-36.58	20230530	1145	18.25	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
71	20240418	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1351	-53	5	-3.77	1010501013	748200	30.95	1401	1401	1330	1825	983	1404	1350.50	1.16	19272	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	805	-2.42	1.72	12	1.26	-559.00	784.00	1686	20230530	-19.87	904	20240320	49.45	1650	-18.12	20240402	904	49.45	20240320	2135	-36.72	20230530	1145	17.99	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
72	20240418	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	-64	5	-4.56	772836825	571540	23.65	1401	1401	1330	1825	983	1404	1352.10	1.16	12829	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	798	-2.40	1.71	12	0.96	-559.00	784.00	1686	20230530	-20.52	904	20240320	48.23	1650	-18.79	20240402	904	48.23	20240320	2135	-37.24	20230530	1145	17.03	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
73	20240418	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1363	-41	5	-2.92	140313299	102658	4.25	1401	1401	1351	1825	983	1404	1366.40	1.16	3771	1491	1447	1406	1362	1321	1427	1342	298	421	500	950	1	1	59584496	812	-2.44	1.74	12	0.17	-559.00	784.00	1686	20230530	-19.16	904	20240320	50.77	1650	-17.39	20240402	904	50.77	20240320	2135	-36.16	20230530	1145	19.04	20240320	0.14	N	097800	500	297 억	688945	N	N	N	00	N
74	20240417	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	41	2	3.01	3377701898	2400007	73.55	1418	1450	1365	1771	955	1363	1407.38	1.00	52961	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	837	-2.51	1.79	12	4.03	-559.00	784.00	1686	20230530	-16.73	904	20240320	55.31	1650	-14.91	20240402	904	55.31	20240320	2135	-34.24	20230530	1145	22.62	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
75	20240417	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	43	2	3.15	3249074086	2308415	70.75	1418	1450	1365	1771	955	1363	1407.49	1.00	65024	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	838	-2.52	1.79	12	3.87	-559.00	784.00	1686	20230530	-16.61	904	20240320	55.53	1650	-14.79	20240402	904	55.53	20240320	2135	-34.15	20230530	1145	22.79	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
76	20240417	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	44	2	3.23	3066046511	2178099	66.75	1418	1450	1365	1771	955	1363	1407.67	1.00	104310	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	838	-2.52	1.79	12	3.66	-559.00	784.00	1686	20230530	-16.55	904	20240320	55.64	1650	-14.73	20240402	904	55.64	20240320	2135	-34.10	20230530	1145	22.88	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
77	20240417	130706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	44	2	3.23	2829943278	2010153	61.61	1418	1450	1365	1771	955	1363	1407.82	1.00	74214	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	838	-2.52	1.79	12	3.37	-559.00	784.00	1686	20230530	-16.55	904	20240320	55.64	1650	-14.73	20240402	904	55.64	20240320	2135	-34.10	20230530	1145	22.88	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
78	20240417	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	37	2	2.71	2600805350	1846409	56.59	1418	1450	1365	1771	955	1363	1408.57	1.00	58452	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	834	-2.50	1.79	12	3.10	-559.00	784.00	1686	20230530	-16.96	904	20240320	54.87	1650	-15.15	20240402	904	54.87	20240320	2135	-34.43	20230530	1145	22.27	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
79	20240417	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1399	36	2	2.64	2443810610	1734236	53.15	1418	1450	1365	1771	955	1363	1409.16	1.00	64120	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	834	-2.50	1.78	12	2.91	-559.00	784.00	1686	20230530	-17.02	904	20240320	54.76	1650	-15.21	20240402	904	54.76	20240320	2135	-34.47	20230530	1145	22.18	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
80	20240417	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1392	29	2	2.13	1830976126	1296271	39.73	1418	1450	1365	1771	955	1363	1412.49	1.00	-20993	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	829	-2.49	1.78	12	2.18	-559.00	784.00	1686	20230530	-17.44	904	20240320	53.98	1650	-15.64	20240402	904	53.98	20240320	2135	-34.80	20230530	1145	21.57	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
81	20240417	090700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	54	2	3.96	518713267	365158	11.19	1418	1450	1400	1771	955	1363	1420.52	1.00	-23916	1519	1441	1380	1302	1241	1480	1341	298	408	500	920	1	1	59584496	844	-2.53	1.81	12	0.61	-559.00	784.00	1686	20230530	-15.95	904	20240320	56.75	1650	-14.12	20240402	904	56.75	20240320	2135	-33.63	20230530	1145	23.76	20240320	0.13	N	097800	500	297 억	598544	N	N	N	00	N
82	20240416	160704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1363	27	2	2.02	4463030851	3245976	63.09	1336	1458	1319	1736	936	1336	1375.19	1.09	-38909	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	812	-2.44	1.74	12	5.45	-559.00	784.00	1686	20230530	-19.16	904	20240320	50.77	1650	-17.39	20240402	904	50.77	20240320	2135	-36.16	20230530	1145	19.04	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
83	20240416	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	24	2	1.80	4335832488	3152033	61.27	1336	1458	1319	1736	936	1336	1375.81	1.09	-42364	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	810	-2.43	1.73	12	5.29	-559.00	784.00	1686	20230530	-19.34	904	20240320	50.44	1650	-17.58	20240402	904	50.44	20240320	2135	-36.30	20230530	1145	18.78	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
84	20240416	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1347	11	2	0.82	4059029959	2947579	57.29	1336	1458	1319	1736	936	1336	1377.35	1.09	-80089	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	803	-2.41	1.72	12	4.95	-559.00	784.00	1686	20230530	-20.11	904	20240320	49.00	1650	-18.36	20240402	904	49.00	20240320	2135	-36.91	20230530	1145	17.64	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
85	20240416	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1359	23	2	1.72	3880982087	2815955	54.74	1336	1458	1319	1736	936	1336	1378.51	1.09	-53385	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	810	-2.43	1.73	12	4.73	-559.00	784.00	1686	20230530	-19.40	904	20240320	50.33	1650	-17.64	20240402	904	50.33	20240320	2135	-36.35	20230530	1145	18.69	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
86	20240416	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1361	25	2	1.87	3731217315	2705887	52.60	1336	1458	1319	1736	936	1336	1379.24	1.09	-40450	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	811	-2.43	1.74	12	4.54	-559.00	784.00	1686	20230530	-19.28	904	20240320	50.55	1650	-17.52	20240402	904	50.55	20240320	2135	-36.25	20230530	1145	18.86	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
87	20240416	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	20	2	1.50	3301704284	2387927	46.42	1336	1458	1319	1736	936	1336	1383.05	1.09	-38590	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	808	-2.43	1.73	12	4.01	-559.00	784.00	1686	20230530	-19.57	904	20240320	50.00	1650	-17.82	20240402	904	50.00	20240320	2135	-36.49	20230530	1145	18.43	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
88	20240416	100654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	20	2	1.50	2656380262	1912227	37.17	1336	1458	1319	1736	936	1336	1389.70	1.09	1028	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	808	-2.43	1.73	12	3.21	-559.00	784.00	1686	20230530	-19.57	904	20240320	50.00	1650	-17.82	20240402	904	50.00	20240320	2135	-36.49	20230530	1145	18.43	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
89	20240416	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1362	26	2	1.95	274437711	205572	4.00	1336	1365	1319	1736	936	1336	1334.89	1.09	5887	1516	1425	1328	1237	1140	1471	1283	298	400	500	900	1	1	59584496	812	-2.44	1.74	12	0.35	-559.00	784.00	1686	20230530	-19.22	904	20240320	50.66	1650	-17.45	20240402	904	50.66	20240320	2135	-36.21	20230530	1145	18.95	20240320	0.12	N	097800	500	297 억	649981	N	N	N	00	N
90	20240415	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1336	123	2	10.14	6759315328	5103851	492.46	1254	1419	1231	1576	850	1213	1324.37	1.15	-28152	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	796	-2.39	1.70	12	8.57	-559.00	784.00	1686	20230530	-20.76	904	20240320	47.79	1650	-19.03	20240402	904	47.79	20240320	2135	-37.42	20230530	1145	16.68	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
91	20240415	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	103	2	8.49	6451895629	4871436	470.03	1254	1419	1231	1576	850	1213	1324.47	1.15	-11310	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	784	-2.35	1.68	12	8.18	-559.00	784.00	1686	20230530	-21.95	904	20240320	45.58	1650	-20.24	20240402	904	45.58	20240320	2135	-38.36	20230530	1145	14.93	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
92	20240415	140651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1317	104	2	8.57	6189227833	4670462	450.64	1254	1419	1231	1576	850	1213	1325.22	1.15	-2159	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	785	-2.36	1.68	12	7.84	-559.00	784.00	1686	20230530	-21.89	904	20240320	45.69	1650	-20.18	20240402	904	45.69	20240320	2135	-38.31	20230530	1145	15.02	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
93	20240415	130645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	103	2	8.49	5932130091	4475136	431.79	1254	1419	1231	1576	850	1213	1325.61	1.15	-43402	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	784	-2.35	1.68	12	7.51	-559.00	784.00	1686	20230530	-21.95	904	20240320	45.58	1650	-20.24	20240402	904	45.58	20240320	2135	-38.36	20230530	1145	14.93	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
94	20240415	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1303	90	2	7.42	5562248755	4192020	404.48	1254	1419	1231	1576	850	1213	1326.91	1.15	-69329	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	776	-2.33	1.66	12	7.04	-559.00	784.00	1686	20230530	-22.72	904	20240320	44.14	1650	-21.03	20240402	904	44.14	20240320	2135	-38.97	20230530	1145	13.80	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
95	20240415	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1335	122	2	10.06	5158524227	3882742	374.63	1254	1419	1231	1576	850	1213	1328.62	1.15	-58420	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	795	-2.39	1.70	12	6.52	-559.00	784.00	1686	20230530	-20.82	904	20240320	47.68	1650	-19.09	20240402	904	47.68	20240320	2135	-37.47	20230530	1145	16.59	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
96	20240415	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	106	2	8.74	3663068838	2771017	267.37	1254	1419	1231	1576	850	1213	1321.98	1.15	-8391	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	786	-2.36	1.68	12	4.65	-559.00	784.00	1686	20230530	-21.77	904	20240320	45.91	1650	-20.06	20240402	904	45.91	20240320	2135	-38.22	20230530	1145	15.20	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
97	20240415	090656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	28	2	2.31	264183161	210691	20.33	1254	1276	1231	1576	850	1213	1254.18	1.15	2171	1329	1270	1236	1177	1143	1254	1161	298	363	500	820	1	1	59584496	739	-2.22	1.58	12	0.35	-559.00	784.00	1686	20230530	-26.39	904	20240320	37.28	1650	-24.79	20240402	904	37.28	20240320	2135	-41.87	20230530	1145	8.38	20240320	0.12	N	097800	500	297 억	683622	N	N	N	00	N
98	20240412	160651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1213	-73	5	-5.68	1255141699	1021549	133.84	1295	1295	1202	1671	901	1286	1228.68	1.48	-203444	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	723	-2.17	1.55	12	1.71	-559.00	784.00	1686	20230530	-28.05	904	20240320	34.18	1650	-26.48	20240402	904	34.18	20240320	2135	-43.19	20230530	1145	5.94	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
99	20240412	150653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1218	-68	5	-5.29	1204181396	979624	128.35	1295	1295	1202	1671	901	1286	1229.23	1.48	-200457	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	726	-2.18	1.55	12	1.64	-559.00	784.00	1686	20230530	-27.76	904	20240320	34.73	1650	-26.18	20240402	904	34.73	20240320	2135	-42.95	20230530	1145	6.38	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
100	20240412	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1213	-73	5	-5.68	1125477351	915176	119.91	1295	1295	1202	1671	901	1286	1229.79	1.48	-196513	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	723	-2.17	1.55	12	1.54	-559.00	784.00	1686	20230530	-28.05	904	20240320	34.18	1650	-26.48	20240402	904	34.18	20240320	2135	-43.19	20230530	1145	5.94	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
101	20240412	130644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1221	-65	5	-5.05	939957507	761924	99.83	1295	1295	1202	1671	901	1286	1233.66	1.48	-149043	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	728	-2.18	1.56	12	1.28	-559.00	784.00	1686	20230530	-27.58	904	20240320	35.07	1650	-26.00	20240402	904	35.07	20240320	2135	-42.81	20230530	1145	6.64	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
102	20240412	120650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1231	-55	5	-4.28	680294515	548366	71.85	1295	1295	1229	1671	901	1286	1240.58	1.48	-114132	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	733	-2.20	1.57	12	0.92	-559.00	784.00	1686	20230530	-26.99	904	20240320	36.17	1650	-25.39	20240402	904	36.17	20240320	2135	-42.34	20230530	1145	7.51	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
103	20240412	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1232	-54	5	-4.20	550079880	442716	58.01	1295	1295	1229	1671	901	1286	1242.51	1.48	-72593	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	734	-2.20	1.57	12	0.74	-559.00	784.00	1686	20230530	-26.93	904	20240320	36.28	1650	-25.33	20240402	904	36.28	20240320	2135	-42.30	20230530	1145	7.60	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
104	20240412	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1232	-54	5	-4.20	418286975	335791	44.00	1295	1295	1229	1671	901	1286	1245.68	1.48	-72806	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	734	-2.20	1.57	12	0.56	-559.00	784.00	1686	20230530	-26.93	904	20240320	36.28	1650	-25.33	20240402	904	36.28	20240320	2135	-42.30	20230530	1145	7.60	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
105	20240412	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1272	-14	5	-1.09	94270398	73970	9.69	1295	1295	1247	1671	901	1286	1274.44	1.48	-22655	1346	1315	1255	1224	1164	1331	1240	298	385	500	870	1	1	59584496	758	-2.28	1.62	12	0.12	-559.00	784.00	1686	20230530	-24.56	904	20240320	40.71	1650	-22.91	20240402	904	40.71	20240320	2135	-40.42	20230530	1145	11.09	20240320	0.12	N	097800	500	297 억	881123	N	N	N	00	N
106	20240411	160642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	34	2	2.72	938854794	757146	74.36	1250	1286	1195	1627	877	1252	1239.82	1.49	-6374	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	766	-2.30	1.64	12	1.27	-559.00	784.00	1686	20230530	-23.72	904	20240320	42.26	1650	-22.06	20240402	904	42.26	20240320	2135	-39.77	20230530	1145	12.31	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
107	20240411	150649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1277	25	2	2.00	816158763	661166	64.94	1250	1277	1195	1627	877	1252	1234.42	1.49	-3858	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	761	-2.28	1.63	12	1.11	-559.00	784.00	1686	20230530	-24.26	904	20240320	41.26	1650	-22.61	20240402	904	41.26	20240320	2135	-40.19	20230530	1145	11.53	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
108	20240411	140646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1254	2	2	0.16	716709471	582336	57.19	1250	1265	1195	1627	877	1252	1230.74	1.49	-15809	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	747	-2.24	1.60	12	0.98	-559.00	784.00	1686	20230530	-25.62	904	20240320	38.72	1650	-24.00	20240402	904	38.72	20240320	2135	-41.26	20230530	1145	9.52	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
109	20240411	130638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	-2	5	-0.16	665228178	541118	53.14	1250	1265	1195	1627	877	1252	1229.35	1.49	-17122	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	745	-2.24	1.59	12	0.91	-559.00	784.00	1686	20230530	-25.86	904	20240320	38.27	1650	-24.24	20240402	904	38.27	20240320	2135	-41.45	20230530	1145	9.17	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
110	20240411	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1254	2	2	0.16	607868208	495237	48.64	1250	1265	1195	1627	877	1252	1227.42	1.49	410	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	747	-2.24	1.60	12	0.83	-559.00	784.00	1686	20230530	-25.62	904	20240320	38.72	1650	-24.00	20240402	904	38.72	20240320	2135	-41.26	20230530	1145	9.52	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
111	20240411	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1234	-18	5	-1.44	457623372	375647	36.89	1250	1250	1195	1627	877	1252	1218.21	1.49	58394	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	735	-2.21	1.57	12	0.63	-559.00	784.00	1686	20230530	-26.81	904	20240320	36.50	1650	-25.21	20240402	904	36.50	20240320	2135	-42.20	20230530	1145	7.77	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
112	20240411	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1229	-23	5	-1.84	336380073	277209	27.23	1250	1250	1195	1627	877	1252	1213.42	1.49	18841	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	732	-2.20	1.57	12	0.47	-559.00	784.00	1686	20230530	-27.11	904	20240320	35.95	1650	-25.52	20240402	904	35.95	20240320	2135	-42.44	20230530	1145	7.34	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
113	20240411	090644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1212	-40	5	-3.19	66390977	54338	5.34	1250	1250	1205	1627	877	1252	1221.68	1.49	-12991	1342	1297	1260	1215	1178	1278	1196	298	375	500	850	1	1	59584496	722	-2.17	1.55	12	0.09	-559.00	784.00	1686	20230530	-28.11	904	20240320	34.07	1650	-26.55	20240402	904	34.07	20240320	2135	-43.23	20230530	1145	5.85	20240320	0.12	N	097800	500	297 억	888336	N	N	N	00	N
114	20240409	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1252	-28	5	-2.19	1280340061	1012294	84.30	1265	1305	1223	1664	896	1280	1264.81	1.21	175709	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	746	-2.24	1.60	12	1.70	-559.00	784.00	1686	20230530	-25.74	904	20240320	38.50	1650	-24.12	20240402	904	38.50	20240320	2135	-41.36	20230530	1145	9.34	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
115	20240409	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1262	-18	5	-1.41	1246707176	985509	82.07	1265	1305	1223	1664	896	1280	1265.04	1.21	191254	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	752	-2.26	1.61	12	1.65	-559.00	784.00	1686	20230530	-25.15	904	20240320	39.60	1650	-23.52	20240402	904	39.60	20240320	2135	-40.89	20230530	1145	10.22	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
116	20240409	140643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1274	-6	5	-0.47	1139813897	900540	75.00	1265	1305	1223	1664	896	1280	1265.70	1.21	193349	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	759	-2.28	1.62	12	1.51	-559.00	784.00	1686	20230530	-24.44	904	20240320	40.93	1650	-22.79	20240402	904	40.93	20240320	2135	-40.33	20230530	1145	11.27	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
117	20240409	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1272	-8	5	-0.62	1062306254	839520	69.91	1265	1305	1223	1664	896	1280	1265.37	1.21	202930	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	758	-2.28	1.62	12	1.41	-559.00	784.00	1686	20230530	-24.56	904	20240320	40.71	1650	-22.91	20240402	904	40.71	20240320	2135	-40.42	20230530	1145	11.09	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
118	20240409	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1261	-19	5	-1.48	980852059	775485	64.58	1265	1305	1223	1664	896	1280	1264.82	1.21	184349	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	751	-2.26	1.61	12	1.30	-559.00	784.00	1686	20230530	-25.21	904	20240320	39.49	1650	-23.58	20240402	904	39.49	20240320	2135	-40.94	20230530	1145	10.13	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
119	20240409	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1263	-17	5	-1.33	838574068	663575	55.26	1265	1305	1223	1664	896	1280	1263.72	1.21	172544	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	753	-2.26	1.61	12	1.11	-559.00	784.00	1686	20230530	-25.09	904	20240320	39.71	1650	-23.45	20240402	904	39.71	20240320	2135	-40.84	20230530	1145	10.31	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
120	20240409	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1261	-19	5	-1.48	633236838	499533	41.60	1265	1305	1223	1664	896	1280	1267.66	1.21	106119	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	751	-2.26	1.61	12	0.84	-559.00	784.00	1686	20230530	-25.21	904	20240320	39.49	1650	-23.58	20240402	904	39.49	20240320	2135	-40.94	20230530	1145	10.13	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
121	20240409	090645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	20	2	1.56	143299546	113749	9.47	1265	1300	1252	1664	896	1280	1259.79	1.21	63342	1431	1355	1310	1234	1189	1333	1212	298	384	500	870	1	1	59584496	775	-2.33	1.66	12	0.19	-559.00	784.00	1686	20230530	-22.89	904	20240320	43.81	1650	-21.21	20240402	904	43.81	20240320	2135	-39.11	20230530	1145	13.54	20240320	0.13	N	097800	500	297 억	718211	N	N	N	00	N
122	20240408	160631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1280	-62	5	-4.62	1587008042	1196813	94.13	1370	1386	1265	1744	940	1342	1326.05	1.18	15967	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	763	-2.29	1.63	12	2.01	-559.00	784.00	1686	20230530	-24.08	904	20240320	41.59	1650	-22.42	20240402	904	41.59	20240320	2135	-40.05	20230530	1145	11.79	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
123	20240408	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	-72	5	-5.37	1564103577	1178898	92.73	1370	1386	1265	1744	940	1342	1326.75	1.18	10834	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	757	-2.27	1.62	12	1.98	-559.00	784.00	1686	20230530	-24.67	904	20240320	40.49	1650	-23.03	20240402	904	40.49	20240320	2135	-40.52	20230530	1145	10.92	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
124	20240408	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1289	-53	5	-3.95	1334342750	999034	78.58	1370	1386	1282	1744	940	1342	1335.63	1.18	-2236	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	768	-2.31	1.64	12	1.68	-559.00	784.00	1686	20230530	-23.55	904	20240320	42.59	1650	-21.88	20240402	904	42.59	20240320	2135	-39.63	20230530	1145	12.58	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
125	20240408	130635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1288	-54	5	-4.02	1246823704	930987	73.23	1370	1386	1282	1744	940	1342	1339.25	1.18	-2159	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	767	-2.30	1.64	12	1.56	-559.00	784.00	1686	20230530	-23.61	904	20240320	42.48	1650	-21.94	20240402	904	42.48	20240320	2135	-39.67	20230530	1145	12.49	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
126	20240408	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1289	-53	5	-3.95	1144708956	851619	66.98	1370	1386	1287	1744	940	1342	1344.16	1.18	-5383	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	768	-2.31	1.64	12	1.43	-559.00	784.00	1686	20230530	-23.55	904	20240320	42.59	1650	-21.88	20240402	904	42.59	20240320	2135	-39.63	20230530	1145	12.58	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
127	20240408	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	-22	5	-1.64	944668469	697375	54.85	1370	1386	1318	1744	940	1342	1354.61	1.18	-15735	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	787	-2.36	1.68	12	1.17	-559.00	784.00	1686	20230530	-21.71	904	20240320	46.02	1650	-20.00	20240402	904	46.02	20240320	2135	-38.17	20230530	1145	15.28	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
128	20240408	100631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1345	3	2	0.22	773966045	569245	44.77	1370	1386	1334	1744	940	1342	1359.64	1.18	-11417	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	801	-2.41	1.72	12	0.96	-559.00	784.00	1686	20230530	-20.23	904	20240320	48.78	1650	-18.48	20240402	904	48.78	20240320	2135	-37.00	20230530	1145	17.47	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
129	20240408	090638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1349	7	2	0.52	170908303	125396	9.86	1370	1386	1345	1744	940	1342	1362.95	1.18	18509	1418	1380	1340	1302	1262	1360	1282	298	402	500	910	1	1	59584496	804	-2.41	1.72	12	0.21	-559.00	784.00	1686	20230530	-19.99	904	20240320	49.23	1650	-18.24	20240402	904	49.23	20240320	2135	-36.81	20230530	1145	17.82	20240320	0.12	N	097800	500	297 억	702263	N	N	N	00	N
130	20240405	160637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1342	-65	5	-4.62	1680765073	1258541	49.23	1365	1378	1300	1829	985	1407	1335.48	1.02	96106	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	800	-2.40	1.71	12	2.11	-559.00	784.00	1686	20230530	-20.40	904	20240320	48.45	1650	-18.67	20240402	904	48.45	20240320	2135	-37.14	20230530	1145	17.21	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
131	20240405	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1334	-73	5	-5.19	1616792329	1210730	47.36	1365	1378	1300	1829	985	1407	1335.38	1.02	99547	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	795	-2.39	1.70	12	2.03	-559.00	784.00	1686	20230530	-20.88	904	20240320	47.57	1650	-19.15	20240402	904	47.57	20240320	2135	-37.52	20230530	1145	16.51	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
132	20240405	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1334	-73	5	-5.19	1550179699	1160771	45.41	1365	1378	1300	1829	985	1407	1335.47	1.02	104417	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	795	-2.39	1.70	12	1.95	-559.00	784.00	1686	20230530	-20.88	904	20240320	47.57	1650	-19.15	20240402	904	47.57	20240320	2135	-37.52	20230530	1145	16.51	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
133	20240405	130631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	-80	5	-5.69	1394548917	1043239	40.81	1365	1378	1300	1829	985	1407	1336.74	1.02	83951	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	791	-2.37	1.69	12	1.75	-559.00	784.00	1686	20230530	-21.29	904	20240320	46.79	1650	-19.58	20240402	904	46.79	20240320	2135	-37.85	20230530	1145	15.90	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
134	20240405	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	-82	5	-5.83	1242707536	928568	36.32	1365	1378	1300	1829	985	1407	1338.30	1.02	64560	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	789	-2.37	1.69	12	1.56	-559.00	784.00	1686	20230530	-21.41	904	20240320	46.57	1650	-19.70	20240402	904	46.57	20240320	2135	-37.94	20230530	1145	15.72	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
135	20240405	110636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1321	-86	5	-6.11	1057492056	788378	30.84	1365	1378	1300	1829	985	1407	1341.34	1.02	54881	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	787	-2.36	1.68	12	1.32	-559.00	784.00	1686	20230530	-21.65	904	20240320	46.13	1650	-19.94	20240402	904	46.13	20240320	2135	-38.13	20230530	1145	15.37	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
136	20240405	100543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	-51	5	-3.62	769482827	572530	22.40	1365	1378	1300	1829	985	1407	1343.99	1.02	102136	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	808	-2.43	1.73	12	0.96	-559.00	784.00	1686	20230530	-19.57	904	20240320	50.00	1650	-17.82	20240402	904	50.00	20240320	2135	-36.49	20230530	1145	18.43	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
137	20240405	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-47	5	-3.34	209631281	155456	6.08	1365	1378	1300	1829	985	1407	1348.46	1.02	67034	1576	1491	1435	1350	1294	1463	1322	298	422	500	950	1	1	59584496	810	-2.43	1.73	12	0.26	-559.00	784.00	1686	20230530	-19.34	904	20240320	50.44	1650	-17.58	20240402	904	50.44	20240320	2135	-36.30	20230530	1145	18.78	20240320	0.12	N	097800	500	297 억	606151	N	N	N	00	N
138	20240404	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	5	2	0.36	3626687105	2537702	76.23	1444	1520	1379	1822	982	1402	1429.14	1.42	-242162	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	838	-2.52	1.79	12	4.26	-559.00	784.00	1686	20230530	-16.55	904	20240320	55.64	1650	-14.73	20240402	904	55.64	20240320	2135	-34.10	20230530	1145	22.88	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
139	20240404	150622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1386	-16	5	-1.14	3440572761	2404556	72.24	1444	1520	1379	1822	982	1402	1430.86	1.42	-236598	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	826	-2.48	1.77	12	4.04	-559.00	784.00	1686	20230530	-17.79	904	20240320	53.32	1650	-16.00	20240402	904	53.32	20240320	2135	-35.08	20230530	1145	21.05	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
140	20240404	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	-12	5	-0.86	3232033421	2254012	67.71	1444	1520	1380	1822	982	1402	1433.90	1.42	-232490	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	828	-2.49	1.77	12	3.78	-559.00	784.00	1686	20230530	-17.56	904	20240320	53.76	1650	-15.76	20240402	904	53.76	20240320	2135	-34.89	20230530	1145	21.40	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
141	20240404	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1392	-10	5	-0.71	3105094244	2162671	64.97	1444	1520	1380	1822	982	1402	1435.77	1.42	-227405	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	829	-2.49	1.78	12	3.63	-559.00	784.00	1686	20230530	-17.44	904	20240320	53.98	1650	-15.64	20240402	904	53.98	20240320	2135	-34.80	20230530	1145	21.57	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
142	20240404	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1382	-20	5	-1.43	2974952707	2068928	62.15	1444	1520	1380	1822	982	1402	1437.92	1.42	-223624	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	823	-2.47	1.76	12	3.47	-559.00	784.00	1686	20230530	-18.03	904	20240320	52.88	1650	-16.24	20240402	904	52.88	20240320	2135	-35.27	20230530	1145	20.70	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
143	20240404	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1394	-8	5	-0.57	2683002668	1858400	55.83	1444	1520	1389	1822	982	1402	1443.72	1.42	-231790	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	831	-2.49	1.78	12	3.12	-559.00	784.00	1686	20230530	-17.32	904	20240320	54.20	1650	-15.52	20240402	904	54.20	20240320	2135	-34.71	20230530	1145	21.75	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
144	20240404	100623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	4	2	0.29	2295392035	1582207	47.53	1444	1520	1402	1822	982	1402	1450.76	1.42	-189748	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	838	-2.52	1.79	12	2.66	-559.00	784.00	1686	20230530	-16.61	904	20240320	55.53	1650	-14.79	20240402	904	55.53	20240320	2135	-34.15	20230530	1145	22.79	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
145	20240404	090622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	38	2	2.71	240791166	167247	5.02	1444	1470	1414	1822	982	1402	1439.75	1.42	-37698	1560	1480	1415	1335	1270	1448	1303	298	420	500	950	1	1	59584496	858	-2.58	1.84	12	0.28	-559.00	784.00	1686	20230530	-14.59	904	20240320	59.29	1650	-12.73	20240402	904	59.29	20240320	2135	-32.55	20230530	1145	25.76	20240320	0.15	N	097800	500	297 억	846761	N	N	N	00	N
146	20240403	160623	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-107	5	-7.09	4648257283	3313607	23.44	1495	1495	1350	1961	1057	1509	1402.72	1.55	-98937	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	835	-2.51	1.79	12	5.56	-559.00	784.00	1686	20230530	-16.84	904	20240320	55.09	1650	-15.03	20240402	904	55.09	20240320	2135	-34.33	20230530	1145	22.45	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
147	20240403	150620	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	-105	5	-6.96	4529390105	3228805	22.84	1495	1495	1350	1961	1057	1509	1402.75	1.55	-103721	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	837	-2.51	1.79	12	5.42	-559.00	784.00	1686	20230530	-16.73	904	20240320	55.31	1650	-14.91	20240402	904	55.31	20240320	2135	-34.24	20230530	1145	22.62	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
148	20240403	140617	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	-94	5	-6.23	4177572255	2977803	21.06	1495	1495	1350	1961	1057	1509	1402.84	1.55	-42156	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	843	-2.53	1.80	12	5.00	-559.00	784.00	1686	20230530	-16.07	904	20240320	56.53	1650	-14.24	20240402	904	56.53	20240320	2135	-33.72	20230530	1145	23.58	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
149	20240403	130617	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	-95	5	-6.30	3914072669	2791808	19.75	1495	1495	1350	1961	1057	1509	1401.92	1.55	-50739	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	843	-2.53	1.80	12	4.69	-559.00	784.00	1686	20230530	-16.13	904	20240320	56.42	1650	-14.30	20240402	904	56.42	20240320	2135	-33.77	20230530	1145	23.49	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
150	20240403	120616	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	-116	5	-7.69	3603042280	2570882	18.18	1495	1495	1350	1961	1057	1509	1401.41	1.55	-60214	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	830	-2.49	1.78	12	4.31	-559.00	784.00	1686	20230530	-17.38	904	20240320	54.09	1650	-15.58	20240402	904	54.09	20240320	2135	-34.75	20230530	1145	21.66	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
151	20240403	110617	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-102	5	-6.76	3056698085	2179050	15.41	1495	1495	1350	1961	1057	1509	1402.68	1.55	37310	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	838	-2.52	1.79	12	3.66	-559.00	784.00	1686	20230530	-16.55	904	20240320	55.64	1650	-14.73	20240402	904	55.64	20240320	2135	-34.10	20230530	1145	22.88	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
152	20240403	100617	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-107	5	-7.09	2211063639	1578225	11.16	1495	1495	1350	1961	1057	1509	1400.86	1.55	50138	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	835	-2.51	1.79	12	2.65	-559.00	784.00	1686	20230530	-16.84	904	20240320	55.09	1650	-15.03	20240402	904	55.09	20240320	2135	-34.33	20230530	1145	22.45	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
153	20240403	090618	54	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-82	5	-5.43	981174270	699093	4.94	1495	1495	1350	1961	1057	1509	1403.22	1.55	5345	1769	1638	1519	1388	1269	1704	1454	298	452	500	1020	1	1	59584496	850	-2.55	1.82	12	1.17	-559.00	784.00	1686	20230530	-15.36	904	20240320	57.85	1650	-13.52	20240402	904	57.85	20240320	2135	-33.16	20230530	1145	24.63	20240320	0.18	N	097800	500	297 억	920688	N	N	N	01	N
154	20240402	160607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	136	2	9.91	21882741174	14066275	150.96	1427	1650	1400	1784	962	1373	1555.71	1.18	243158	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	899	-2.70	1.92	12	23.61	-559.00	784.00	1686	20230530	-10.50	904	20240320	66.92	1650	-8.55	20240402	904	66.92	20240320	2135	-29.32	20230530	1145	31.79	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
155	20240402	150615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	170	2	12.38	21129240139	13570147	145.63	1427	1650	1400	1784	962	1373	1557.05	1.18	120834	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	919	-2.76	1.97	12	22.77	-559.00	784.00	1686	20230530	-8.48	904	20240320	70.69	1650	-6.48	20240402	904	70.69	20240320	2135	-27.73	20230530	1145	34.76	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
156	20240402	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	182	2	13.26	19742009763	12672371	136.00	1427	1650	1400	1784	962	1373	1557.89	1.18	198100	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	927	-2.78	1.98	12	21.27	-559.00	784.00	1686	20230530	-7.77	904	20240320	72.01	1650	-5.76	20240402	904	72.01	20240320	2135	-27.17	20230530	1145	35.81	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
157	20240402	130608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	179	2	13.04	18099595470	11623395	124.74	1427	1650	1400	1784	962	1373	1557.18	1.18	73658	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	925	-2.78	1.98	12	19.51	-559.00	784.00	1686	20230530	-7.95	904	20240320	71.68	1650	-5.94	20240402	904	71.68	20240320	2135	-27.31	20230530	1145	35.55	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
158	20240402	120604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	171	2	12.45	16972436858	10896341	116.94	1427	1650	1400	1784	962	1373	1557.64	1.18	-8161	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	920	-2.76	1.97	12	18.29	-559.00	784.00	1686	20230530	-8.42	904	20240320	70.80	1650	-6.42	20240402	904	70.80	20240320	2135	-27.68	20230530	1145	34.85	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
159	20240402	110609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	167	2	12.16	15692077248	10058494	107.95	1427	1650	1400	1784	962	1373	1560.10	1.18	-85741	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	918	-2.75	1.96	12	16.88	-559.00	784.00	1686	20230530	-8.66	904	20240320	70.35	1650	-6.67	20240402	904	70.35	20240320	2135	-27.87	20230530	1145	34.50	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
160	20240402	100610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	161	2	11.73	13474924316	8626492	92.58	1427	1650	1400	1784	962	1373	1562.06	1.18	-83715	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	914	-2.74	1.96	12	14.48	-559.00	784.00	1686	20230530	-9.02	904	20240320	69.69	1650	-7.03	20240402	904	69.69	20240320	2135	-28.15	20230530	1145	33.97	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
161	20240402	090611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	27	2	1.97	358677038	252672	2.71	1427	1433	1400	1784	962	1373	1419.67	1.18	-26754	1679	1526	1429	1276	1179	1477	1227	298	411	500	930	1	1	59584496	834	-2.50	1.79	12	0.42	-559.00	784.00	1686	20230530	-16.96	904	20240320	54.87	1582	-11.50	20240401	904	54.87	20240320	2135	-34.43	20230530	1145	22.27	20240320	0.22	N	097800	500	297 억	700600	N	N	N	00	N
162	20240401	160607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1373	133	2	10.73	13403927204	9269953	80.01	1420	1582	1332	1612	868	1240	1446.18	2.05	-546331	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	818	-2.46	1.75	12	15.56	-559.00	784.00	1686	20230530	-18.56	904	20240320	51.88	1582	-13.21	20240401	904	51.88	20240320	2135	-35.69	20230530	1145	19.91	20240320	0.21	N	097800	500	297 억	1223007	N	N	N	00	N
163	20240401	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	150	2	12.10	12980710494	8959262	77.33	1420	1582	1332	1612	868	1240	1449.08	2.05	-560470	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	828	-2.49	1.77	12	15.04	-559.00	784.00	1686	20230530	-17.56	904	20240320	53.76	1582	-12.14	20240401	904	53.76	20240320	2135	-34.89	20230530	1145	21.40	20240320	0.21	N	097800	500	297 억	1223007	N	N	N	00	N
164	20240401	140605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	183	2	14.76	11429496640	7871177	67.94	1420	1582	1332	1612	868	1240	1452.33	2.05	-450934	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	848	-2.55	1.82	12	13.21	-559.00	784.00	1686	20230530	-15.60	904	20240320	57.41	1582	-10.05	20240401	904	57.41	20240320	2135	-33.35	20230530	1145	24.28	20240320	0.21	N	097800	500	297 억	1223007	N	N	N	00	N
165	20240401	130603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1388	148	2	11.94	8953351409	6158178	53.15	1420	1582	1332	1612	868	1240	1454.23	2.05	-415719	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	827	-2.48	1.77	12	10.34	-559.00	784.00	1686	20230530	-17.67	904	20240320	53.54	1582	-12.26	20240401	904	53.54	20240320	2135	-34.99	20230530	1145	21.22	20240320	0.21	N	097800	500	297 억	1223007	N	N	N	00	N
166	20240401	120609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	165	2	13.31	7823686471	5336084	46.06	1420	1582	1401	1612	868	1240	1466.59	2.05	-411135	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	837	-2.51	1.79	12	8.96	-559.00	784.00	1686	20230530	-16.67	904	20240320	55.42	1582	-11.19	20240401	904	55.42	20240320	2135	-34.19	20230530	1145	22.71	20240320	0.21	N	097800	500	297 억	1223007	N	N	N	00	N
167	20240401	110607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	192	2	15.48	7243114207	4924964	42.51	1420	1582	1402	1612	868	1240	1471.14	2.05	-380802	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	853	-2.56	1.83	12	8.27	-559.00	784.00	1686	20230530	-15.07	904	20240320	58.41	1582	-9.48	20240401	904	58.41	20240320	2135	-32.93	20230530	1145	25.07	20240320	0.21	N	097800	500	297 억	1223007	N	N	N	00	N
168	20240401	100604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	191	2	15.40	6043966239	4094468	35.34	1420	1582	1402	1612	868	1240	1476.68	2.05	-287118	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	853	-2.56	1.83	12	6.87	-559.00	784.00	1686	20230530	-15.12	904	20240320	58.30	1582	-9.54	20240401	904	58.30	20240320	2135	-32.97	20230530	1145	24.98	20240320	0.21	N	097800	500	297 억	1223007	N	N	N	00	N
169	20240401	090605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	321	2	25.89	923382333	632838	5.46	1420	1561	1410	1612	868	1240	1462.47	2.05	6970	1371	1305	1236	1170	1101	1271	1136	298	372	500	840	1	1	59584496	930	-2.79	1.99	12	1.06	-559.00	784.00	1686	20230530	-7.41	904	20240320	72.68	1561	0.00	20240401	904	72.68	20240320	2135	-26.89	20230530	1145	36.33	20240320	0.21	N	097800	500	297 억	1223007	Y	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History