KissMeData/122640/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	160836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	-750	5	-3.39	4163860650	193231	39.94	22000	22050	21000	28700	15500	22100	21547.64	2.12	-25579	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4066	-14.44	4.96	12	1.01	-1479.00	4301.00	29900	20240327	-28.60	9600	20230427	122.40	29900	-28.60	20240327	14500	47.24	20240117	29900	-28.60	20240327	9800	117.86	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
3	20240430	150848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	-600	5	-2.71	4024483300	186712	38.59	22000	22050	21000	28700	15500	22100	21552.90	2.12	-24737	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4095	-14.54	5.00	12	0.98	-1479.00	4301.00	29900	20240327	-28.09	9600	20230427	123.96	29900	-28.09	20240327	14500	48.28	20240117	29900	-28.09	20240327	9800	119.39	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
4	20240430	140847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-450	5	-2.04	3161087600	146811	30.34	22000	22050	21000	28700	15500	22100	21529.57	2.12	-18509	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4123	-14.64	5.03	12	0.77	-1479.00	4301.00	29900	20240327	-27.59	9600	20230427	125.52	29900	-27.59	20240327	14500	49.31	20240117	29900	-27.59	20240327	9800	120.92	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
5	20240430	130845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	-700	5	-3.17	2712552650	126027	26.05	22000	22050	21000	28700	15500	22100	21521.08	2.12	-16560	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4075	-14.47	4.98	12	0.66	-1479.00	4301.00	29900	20240327	-28.43	9600	20230427	122.92	29900	-28.43	20240327	14500	47.59	20240117	29900	-28.43	20240327	9800	118.37	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
6	20240430	120846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	-800	5	-3.62	2508066800	116398	24.06	22000	22050	21000	28700	15500	22100	21544.74	2.12	-16543	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4056	-14.40	4.95	12	0.61	-1479.00	4301.00	29900	20240327	-28.76	9600	20230427	121.88	29900	-28.76	20240327	14500	46.90	20240117	29900	-28.76	20240327	9800	117.35	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
7	20240430	110842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-450	5	-2.04	1771513250	81805	16.91	22000	22050	21400	28700	15500	22100	21652.34	2.12	-6299	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4123	-14.64	5.03	12	0.43	-1479.00	4301.00	29900	20240327	-27.59	9600	20230427	125.52	29900	-27.59	20240327	14500	49.31	20240117	29900	-27.59	20240327	9800	120.92	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
8	20240430	100844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21750	-350	5	-1.58	1090290350	50135	10.36	22000	22050	21400	28700	15500	22100	21743.22	2.12	-7419	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4142	-14.71	5.06	12	0.26	-1479.00	4301.00	29900	20240327	-27.26	9600	20230427	126.56	29900	-27.26	20240327	14500	50.00	20240117	29900	-27.26	20240327	9800	121.94	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
9	20240430	090854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	-400	5	-1.81	237311750	10888	2.25	22000	22050	21600	28700	15500	22100	21779.71	2.12	-2626	23366	22732	21566	20932	19766	23050	21250	95	6600	500	15470	50	1	19044342	4133	-14.67	5.05	12	0.06	-1479.00	4301.00	29900	20240327	-27.42	9600	20230427	126.04	29900	-27.42	20240327	14500	49.66	20240117	29900	-27.42	20240327	9800	121.43	20230503	1.83	N	122640	500	95 억	402836	N	N	214	N	N
10	20240429	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22100	1100	2	5.24	10268205800	479906	198.79	21250	22200	20400	27300	14700	21000	21388.71	2.22	-19226	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	4209	-14.94	5.14	12	2.52	-1479.00	4301.00	29900	20240327	-26.09	9600	20230427	130.21	29900	-26.09	20240327	14500	52.41	20240117	29900	-26.09	20240327	9800	125.51	20230503	1.84	N	122640	500	95 억	422348	N	N	214	N	N
11	20240429	150844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	950	2	4.52	9711888900	454654	188.33	21250	22200	20400	27300	14700	21000	21361.24	2.22	-18185	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	4180	-14.84	5.10	12	2.39	-1479.00	4301.00	29900	20240327	-26.59	9600	20230427	128.65	29900	-26.59	20240327	14500	51.38	20240117	29900	-26.59	20240327	9800	123.98	20230503	1.84	N	122640	500	95 억	422348	N	N	63	N	N
12	20240429	140811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	600	2	2.86	7799272300	367249	152.13	21250	21750	20400	27300	14700	21000	21237.17	2.22	-20960	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	4114	-14.60	5.02	12	1.93	-1479.00	4301.00	29900	20240327	-27.76	9600	20230427	125.00	29900	-27.76	20240327	14500	48.97	20240117	29900	-27.76	20240327	9800	120.41	20230503	1.84	N	122640	500	95 억	422348	N	N	63	N	N
13	20240429	130843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	700	2	3.33	7254442950	342027	141.68	21250	21750	20400	27300	14700	21000	21210.29	2.22	-20026	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	4133	-14.67	5.05	12	1.80	-1479.00	4301.00	29900	20240327	-27.42	9600	20230427	126.04	29900	-27.42	20240327	14500	49.66	20240117	29900	-27.42	20240327	9800	121.43	20230503	1.84	N	122640	500	95 억	422348	N	N	63	N	N
14	20240429	120843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	350	2	1.67	6268166750	296349	122.76	21250	21700	20400	27300	14700	21000	21151.42	2.22	-22061	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	4066	-14.44	4.96	12	1.56	-1479.00	4301.00	29900	20240327	-28.60	9600	20230427	122.40	29900	-28.60	20240327	14500	47.24	20240117	29900	-28.60	20240327	9800	117.86	20230503	1.84	N	122640	500	95 억	422348	N	N	63	N	N
15	20240429	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-50	5	-0.24	5438700400	257369	106.61	21250	21700	20400	27300	14700	21000	21132.04	2.22	-23473	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	3990	-14.16	4.87	12	1.35	-1479.00	4301.00	29900	20240327	-29.93	9600	20230427	118.23	29900	-29.93	20240327	14500	44.48	20240117	29900	-29.93	20240327	9800	113.78	20230503	1.84	N	122640	500	95 억	422348	N	N	63	N	N
16	20240429	100842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	0	3	0.00	3994936850	188762	78.19	21250	21700	20400	27300	14700	21000	21164.09	2.22	-28033	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	3999	-14.20	4.88	12	0.99	-1479.00	4301.00	29900	20240327	-29.77	9600	20230427	118.75	29900	-29.77	20240327	14500	44.83	20240117	29900	-29.77	20240327	9800	114.29	20230503	1.84	N	122640	500	95 억	422348	N	N	63	N	N
17	20240429	090842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-150	5	-0.71	438851000	20911	8.66	21250	21600	20650	27300	14700	21000	20986.46	2.22	-2806	21900	21450	21100	20650	20300	21675	20875	95	6300	500	14700	50	1	19044342	3971	-14.10	4.85	12	0.11	-1479.00	4301.00	29900	20240327	-30.27	9600	20230427	117.19	29900	-30.27	20240327	14500	43.79	20240117	29900	-30.27	20240327	9800	112.76	20230503	1.84	N	122640	500	95 억	422348	N	N	63	N	N
18	20240426	160838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	0	3	0.00	5037616300	238472	98.69	20850	21550	20750	27300	14700	21000	21125.01	2.18	1920	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	3999	-14.20	4.88	12	1.25	-1479.00	4301.00	29900	20240327	-29.77	9600	20230427	118.75	29900	-29.77	20240327	14500	44.83	20240117	29900	-29.77	20240327	9600	118.75	20230427	1.88	N	122640	500	95 억	414311	N	N	63	N	N
19	20240426	150839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	-50	5	-0.24	4856251150	229803	95.10	20850	21550	20750	27300	14700	21000	21132.36	2.18	1535	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	3990	-14.16	4.87	12	1.21	-1479.00	4301.00	29900	20240327	-29.93	9600	20230427	118.23	29900	-29.93	20240327	14500	44.48	20240117	29900	-29.93	20240327	9600	118.23	20230427	1.88	N	122640	500	95 억	414311	N	N	146	N	N
20	20240426	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	200	2	0.95	4299649250	203297	84.13	20850	21550	20750	27300	14700	21000	21149.76	2.18	5861	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	4037	-14.33	4.93	12	1.07	-1479.00	4301.00	29900	20240327	-29.10	9600	20230427	120.83	29900	-29.10	20240327	14500	46.21	20240117	29900	-29.10	20240327	9600	120.83	20230427	1.88	N	122640	500	95 억	414311	N	N	146	N	N
21	20240426	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	50	2	0.24	3679643650	173822	71.94	20850	21550	20750	27300	14700	21000	21169.24	2.18	9231	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	4009	-14.23	4.89	12	0.91	-1479.00	4301.00	29900	20240327	-29.60	9600	20230427	119.27	29900	-29.60	20240327	14500	45.17	20240117	29900	-29.60	20240327	9600	119.27	20230427	1.88	N	122640	500	95 억	414311	N	N	146	N	N
22	20240426	120836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	400	2	1.90	2479515000	116772	48.33	20850	21550	20750	27300	14700	21000	21234.25	2.18	-774	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	4075	-14.47	4.98	12	0.61	-1479.00	4301.00	29900	20240327	-28.43	9600	20230427	122.92	29900	-28.43	20240327	14500	47.59	20240117	29900	-28.43	20240327	9600	122.92	20230427	1.88	N	122640	500	95 억	414311	N	N	146	N	N
23	20240426	110836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	400	2	1.90	2091025450	98624	40.82	20850	21550	20750	27300	14700	21000	21202.44	2.18	-54	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	4075	-14.47	4.98	12	0.52	-1479.00	4301.00	29900	20240327	-28.43	9600	20230427	122.92	29900	-28.43	20240327	14500	47.59	20240117	29900	-28.43	20240327	9600	122.92	20230427	1.88	N	122640	500	95 억	414311	N	N	146	N	N
24	20240426	100835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21150	150	2	0.71	1076249750	51184	21.18	20850	21300	20750	27300	14700	21000	21027.19	2.18	-431	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	4028	-14.30	4.92	12	0.27	-1479.00	4301.00	29900	20240327	-29.26	9600	20230427	120.31	29900	-29.26	20240327	14500	45.86	20240117	29900	-29.26	20240327	9600	120.31	20230427	1.88	N	122640	500	95 억	414311	N	N	146	N	N
25	20240426	090841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-150	5	-0.71	221329850	10580	4.38	20850	21150	20750	27300	14700	21000	20917.96	2.18	-2091	22446	21722	20776	20052	19106	22085	20415	95	6300	500	14700	50	1	19044342	3971	-14.10	4.85	12	0.06	-1479.00	4301.00	29900	20240327	-30.27	9600	20230427	117.19	29900	-30.27	20240327	14500	43.79	20240117	29900	-30.27	20240327	9600	117.19	20230427	1.88	N	122640	500	95 억	414311	N	N	146	N	N
26	20240425	160832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21000	800	2	3.96	5010078550	240265	118.90	20000	21500	19830	26250	14150	20200	20851.74	2.15	1422	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	3999	-14.20	4.88	12	1.26	-1479.00	4301.00	29900	20240327	-29.77	9600	20230427	118.75	29900	-29.77	20240327	14500	44.83	20240117	29900	-29.77	20240327	9600	118.75	20230427	1.87	N	122640	500	95 억	409568	N	N	146	N	N
27	20240425	150837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	700	2	3.47	4773263550	228958	113.31	20000	21500	19830	26250	14150	20200	20848.25	2.15	1258	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	3980	-14.13	4.86	12	1.20	-1479.00	4301.00	29900	20240327	-30.10	9600	20230427	117.71	29900	-30.10	20240327	14500	44.14	20240117	29900	-30.10	20240327	9600	117.71	20230427	1.87	N	122640	500	95 억	409568	N	N	244	N	N
28	20240425	140834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	900	2	4.46	3811255150	183122	90.62	20000	21500	19830	26250	14150	20200	20813.23	2.15	4359	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	4018	-14.27	4.91	12	0.96	-1479.00	4301.00	29900	20240327	-29.43	9600	20230427	119.79	29900	-29.43	20240327	14500	45.52	20240117	29900	-29.43	20240327	9600	119.79	20230427	1.87	N	122640	500	95 억	409568	N	N	244	N	N
29	20240425	130836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	550	2	2.72	2278669800	110685	54.78	20000	21000	19830	26250	14150	20200	20587.57	2.15	640	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	3952	-14.03	4.82	12	0.58	-1479.00	4301.00	29900	20240327	-30.60	9600	20230427	116.15	29900	-30.60	20240327	14500	43.10	20240117	29900	-30.60	20240327	9600	116.15	20230427	1.87	N	122640	500	95 억	409568	N	N	244	N	N
30	20240425	120832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	400	2	1.98	2047507250	99525	49.25	20000	21000	19830	26250	14150	20200	20573.43	2.15	2271	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	3923	-13.93	4.79	12	0.52	-1479.00	4301.00	29900	20240327	-31.10	9600	20230427	114.58	29900	-31.10	20240327	14500	42.07	20240117	29900	-31.10	20240327	9600	114.58	20230427	1.87	N	122640	500	95 억	409568	N	N	244	N	N
31	20240425	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	400	2	1.98	1737824750	84487	41.81	20000	21000	19830	26250	14150	20200	20569.88	2.15	2170	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	3923	-13.93	4.79	12	0.44	-1479.00	4301.00	29900	20240327	-31.10	9600	20230427	114.58	29900	-31.10	20240327	14500	42.07	20240117	29900	-31.10	20240327	9600	114.58	20230427	1.87	N	122640	500	95 억	409568	N	N	244	N	N
32	20240425	100834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	750	2	3.71	1345790600	65581	32.45	20000	21000	19830	26250	14150	20200	20521.88	2.15	7017	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	3990	-14.16	4.87	12	0.34	-1479.00	4301.00	29900	20240327	-29.93	9600	20230427	118.23	29900	-29.93	20240327	14500	44.48	20240117	29900	-29.93	20240327	9600	118.23	20230427	1.87	N	122640	500	95 억	409568	N	N	244	N	N
33	20240425	090836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	-50	5	-0.25	194755750	9743	4.82	20000	20200	19830	26250	14150	20200	19985.56	2.15	3470	21200	20700	20150	19650	19100	20950	19900	95	6050	500	14140	50	1	19044342	3837	-13.62	4.68	12	0.05	-1479.00	4301.00	29900	20240327	-32.61	9600	20230427	109.90	29900	-32.61	20240327	14500	38.97	20240117	29900	-32.61	20240327	9600	109.90	20230427	1.87	N	122640	500	95 억	409568	N	N	244	N	N
34	20240424	160816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	690	2	3.54	4063278740	201086	176.75	19630	20650	19600	25350	13660	19510	20213.22	1.94	40924	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	50	1	19044342	3847	-13.66	4.70	12	1.06	-1479.00	4301.00	29900	20240327	-32.44	9600	20230427	110.42	29900	-32.44	20240327	14500	39.31	20240117	29900	-32.44	20240327	9600	110.42	20230427	1.96	N	122640	500	95 억	369398	N	N	244	N	N
35	20240424	150830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	690	2	3.54	3960965640	196018	172.30	19630	20650	19600	25350	13660	19510	20213.87	1.94	40275	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	50	1	19044342	3847	-13.66	4.70	12	1.03	-1479.00	4301.00	29900	20240327	-32.44	9600	20230427	110.42	29900	-32.44	20240327	14500	39.31	20240117	29900	-32.44	20240327	9600	110.42	20230427	1.96	N	122640	500	95 억	369398	N	N	13	N	N
36	20240424	140831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	840	2	4.31	3233142490	159850	140.51	19630	20650	19600	25350	13660	19510	20234.58	1.94	26333	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	50	1	19044342	3876	-13.76	4.73	12	0.84	-1479.00	4301.00	29900	20240327	-31.94	9600	20230427	111.98	29900	-31.94	20240327	14500	40.34	20240117	29900	-31.94	20240327	9600	111.98	20230427	1.96	N	122640	500	95 억	369398	N	N	13	N	N
37	20240424	130835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	990	2	5.07	3089940590	152857	134.36	19630	20650	19600	25350	13660	19510	20223.31	1.94	24756	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	50	1	19044342	3904	-13.86	4.77	12	0.80	-1479.00	4301.00	29900	20240327	-31.44	9600	20230427	113.54	29900	-31.44	20240327	14500	41.38	20240117	29900	-31.44	20240327	9600	113.54	20230427	1.96	N	122640	500	95 억	369398	N	N	13	N	N
38	20240424	120831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	1040	2	5.33	2872740290	142287	125.07	19630	20650	19600	25350	13660	19510	20198.81	1.94	23436	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	50	1	19044342	3914	-13.89	4.78	12	0.75	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9600	114.06	20230427	1.96	N	122640	500	95 억	369398	N	N	13	N	N
39	20240424	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	1140	2	5.84	2562325640	127180	111.79	19630	20650	19600	25350	13660	19510	20156.75	1.94	25528	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	50	1	19044342	3933	-13.96	4.80	12	0.67	-1479.00	4301.00	29900	20240327	-30.94	9600	20230427	115.10	29900	-30.94	20240327	14500	42.41	20240117	29900	-30.94	20240327	9600	115.10	20230427	1.96	N	122640	500	95 억	369398	N	N	13	N	N
40	20240424	100828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20250	740	2	3.79	1706039290	85263	74.94	19630	20450	19600	25350	13660	19510	20020.33	1.94	19190	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	50	1	19044342	3856	-13.69	4.71	12	0.45	-1479.00	4301.00	29900	20240327	-32.27	9600	20230427	110.94	29900	-32.27	20240327	14500	39.66	20240117	29900	-32.27	20240327	9600	110.94	20230427	1.96	N	122640	500	95 억	369398	N	N	13	N	N
41	20240424	090831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19810	300	2	1.54	416157390	21127	18.57	19630	19840	19600	25350	13660	19510	19716.14	1.94	2860	20396	19952	19706	19262	19016	19830	19140	95	5840	500	13650	10	1	19044342	3773	-13.39	4.61	12	0.11	-1479.00	4301.00	29900	20240327	-33.75	9600	20230427	106.35	29900	-33.75	20240327	14500	36.62	20240117	29900	-33.75	20240327	9600	106.35	20230427	1.96	N	122640	500	95 억	369398	N	N	13	N	N
42	20240423	160806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19510	-290	5	-1.46	2202839430	112211	51.99	20000	20150	19460	25700	13860	19800	19631.63	1.94	-193	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3716	-13.19	4.54	12	0.59	-1479.00	4301.00	29900	20240327	-34.75	9600	20230427	103.23	29900	-34.75	20240327	14500	34.55	20240117	29900	-34.75	20240327	9600	103.23	20230427	1.99	N	122640	500	95 억	369142	N	N	13	N	N
43	20240423	150827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19580	-220	5	-1.11	1955324680	99529	46.11	20000	20150	19460	25700	13860	19800	19645.75	1.94	-865	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3729	-13.24	4.55	12	0.52	-1479.00	4301.00	29900	20240327	-34.52	9600	20230427	103.96	29900	-34.52	20240327	14500	35.03	20240117	29900	-34.52	20240327	9600	103.96	20230427	1.99	N	122640	500	95 억	369142	N	N	0	N	N
44	20240423	140826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19510	-290	5	-1.46	1640541680	83449	38.66	20000	20150	19460	25700	13860	19800	19659.19	1.94	-2444	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3716	-13.19	4.54	12	0.44	-1479.00	4301.00	29900	20240327	-34.75	9600	20230427	103.23	29900	-34.75	20240327	14500	34.55	20240117	29900	-34.75	20240327	9600	103.23	20230427	1.99	N	122640	500	95 억	369142	N	N	0	N	N
45	20240423	130824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19690	-110	5	-0.56	1324179590	67298	31.18	20000	20150	19460	25700	13860	19800	19676.33	1.94	-2848	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3750	-13.31	4.58	12	0.35	-1479.00	4301.00	29900	20240327	-34.15	9600	20230427	105.10	29900	-34.15	20240327	14500	35.79	20240117	29900	-34.15	20240327	9600	105.10	20230427	1.99	N	122640	500	95 억	369142	N	N	0	N	N
46	20240423	120825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19760	-40	5	-0.20	1210176510	61511	28.50	20000	20150	19460	25700	13860	19800	19674.12	1.94	-3406	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3763	-13.36	4.59	12	0.32	-1479.00	4301.00	29900	20240327	-33.91	9600	20230427	105.83	29900	-33.91	20240327	14500	36.28	20240117	29900	-33.91	20240327	9600	105.83	20230427	1.99	N	122640	500	95 억	369142	N	N	0	N	N
47	20240423	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19530	-270	5	-1.36	1117579540	56795	26.31	20000	20150	19460	25700	13860	19800	19677.39	1.94	-4193	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3719	-13.20	4.54	12	0.30	-1479.00	4301.00	29900	20240327	-34.68	9600	20230427	103.44	29900	-34.68	20240327	14500	34.69	20240117	29900	-34.68	20240327	9600	103.44	20230427	1.99	N	122640	500	95 억	369142	N	N	0	N	N
48	20240423	100825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19880	80	2	0.40	882704040	44877	20.79	20000	20150	19460	25700	13860	19800	19669.36	1.94	-1000	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3786	-13.44	4.62	12	0.24	-1479.00	4301.00	29900	20240327	-33.51	9600	20230427	107.08	29900	-33.51	20240327	14500	37.10	20240117	29900	-33.51	20240327	9600	107.08	20230427	1.99	N	122640	500	95 억	369142	N	N	0	N	N
49	20240423	090825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19830	30	2	0.15	150054650	7506	3.48	20000	20150	19810	25700	13860	19800	19991.70	1.94	-4755	20933	20366	19983	19416	19033	20175	19225	95	5900	500	13860	10	1	19044342	3776	-13.41	4.61	12	0.04	-1479.00	4301.00	29900	20240327	-33.68	9600	20230427	106.56	29900	-33.68	20240327	14500	36.76	20240117	29900	-33.68	20240327	9600	106.56	20230427	1.99	N	122640	500	95 억	369142	N	N	0	N	N
50	20240422	160822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19800	-800	5	-3.88	4259055780	214815	63.92	20050	20550	19600	26750	14450	20600	19826.63	2.02	-15742	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	10	1	19044342	3771	-13.39	4.60	12	1.13	-1479.00	4301.00	29900	20240327	-33.78	9600	20230427	106.25	29900	-33.78	20240327	14500	36.55	20240117	29900	-33.78	20240327	9600	106.25	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
51	20240422	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19790	-810	5	-3.93	4133257570	208461	62.03	20050	20550	19600	26750	14450	20600	19827.49	2.02	-15083	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	10	1	19044342	3769	-13.38	4.60	12	1.09	-1479.00	4301.00	29900	20240327	-33.81	9600	20230427	106.15	29900	-33.81	20240327	14500	36.48	20240117	29900	-33.81	20240327	9600	106.15	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
52	20240422	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19770	-830	5	-4.03	3812234740	192164	57.18	20050	20550	19600	26750	14450	20600	19838.44	2.02	-17280	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	10	1	19044342	3765	-13.37	4.60	12	1.01	-1479.00	4301.00	29900	20240327	-33.88	9600	20230427	105.94	29900	-33.88	20240327	14500	36.34	20240117	29900	-33.88	20240327	9600	105.94	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
53	20240422	130820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19740	-860	5	-4.17	3517630280	177242	52.74	20050	20550	19600	26750	14450	20600	19846.48	2.02	-16796	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	10	1	19044342	3759	-13.35	4.59	12	0.93	-1479.00	4301.00	29900	20240327	-33.98	9600	20230427	105.62	29900	-33.98	20240327	14500	36.14	20240117	29900	-33.98	20240327	9600	105.62	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
54	20240422	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19650	-950	5	-4.61	3174237310	159881	47.58	20050	20550	19600	26750	14450	20600	19853.75	2.02	-15018	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	10	1	19044342	3742	-13.29	4.57	12	0.84	-1479.00	4301.00	29900	20240327	-34.28	9600	20230427	104.69	29900	-34.28	20240327	14500	35.52	20240117	29900	-34.28	20240327	9600	104.69	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
55	20240422	110820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19710	-890	5	-4.32	2517924180	126464	37.63	20050	20550	19640	26750	14450	20600	19910.21	2.02	-13250	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	10	1	19044342	3754	-13.33	4.58	12	0.66	-1479.00	4301.00	29900	20240327	-34.08	9600	20230427	105.31	29900	-34.08	20240327	14500	35.93	20240117	29900	-34.08	20240327	9600	105.31	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
56	20240422	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19970	-630	5	-3.06	1880195800	94252	28.05	20050	20550	19640	26750	14450	20600	19948.60	2.02	-12785	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	10	1	19044342	3803	-13.50	4.64	12	0.49	-1479.00	4301.00	29900	20240327	-33.21	9600	20230427	108.02	29900	-33.21	20240327	14500	37.72	20240117	29900	-33.21	20240327	9600	108.02	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
57	20240422	090820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	-600	5	-2.91	290092280	14506	4.32	20050	20100	19900	26750	14450	20600	19998.09	2.02	-478	22540	21570	20630	19660	18720	21100	19190	95	6150	500	14420	50	1	19044342	3809	-13.52	4.65	12	0.08	-1479.00	4301.00	29900	20240327	-33.11	9600	20230427	108.33	29900	-33.11	20240327	14500	37.93	20240117	29900	-33.11	20240327	9600	108.33	20230427	1.98	N	122640	500	95 억	384885	N	N	0	N	N
58	20240419	160744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-1050	5	-4.85	6869784360	334600	117.13	21400	21600	19690	28100	15200	21650	20530.98	2.13	-20735	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	3923	-13.93	4.79	12	1.76	-1479.00	4301.00	29900	20240327	-31.10	9600	20230427	114.58	29900	-31.10	20240327	14500	42.07	20240117	29900	-31.10	20240327	9600	114.58	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
59	20240419	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-1100	5	-5.08	6716658510	327167	114.53	21400	21600	19690	28100	15200	21650	20529.41	2.13	-18845	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	3914	-13.89	4.78	12	1.72	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9600	114.06	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
60	20240419	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-1100	5	-5.08	6417195760	312641	109.44	21400	21600	19690	28100	15200	21650	20525.40	2.13	-16532	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	3914	-13.89	4.78	12	1.64	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9600	114.06	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
61	20240419	130744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20800	-850	5	-3.93	5564483510	271292	94.97	21400	21600	19690	28100	15200	21650	20510.62	2.13	-11012	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	3961	-14.06	4.84	12	1.42	-1479.00	4301.00	29900	20240327	-30.43	9600	20230427	116.67	29900	-30.43	20240327	14500	43.45	20240117	29900	-30.43	20240327	9600	116.67	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
62	20240419	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-1550	5	-7.16	4491390510	218709	76.56	21400	21600	19690	28100	15200	21650	20535.41	2.13	-6802	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	3828	-13.59	4.67	12	1.15	-1479.00	4301.00	29900	20240327	-32.78	9600	20230427	109.38	29900	-32.78	20240327	14500	38.62	20240117	29900	-32.78	20240327	9600	109.38	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
63	20240419	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-1450	5	-6.70	3415215170	164828	57.70	21400	21600	19970	28100	15200	21650	20719.30	2.13	-8220	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	3847	-13.66	4.70	12	0.87	-1479.00	4301.00	29900	20240327	-32.44	9600	20230427	110.42	29900	-32.44	20240327	14500	39.31	20240117	29900	-32.44	20240327	9600	110.42	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
64	20240419	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20850	-800	5	-3.70	1908051150	90776	31.78	21400	21600	20750	28100	15200	21650	21018.63	2.13	-8412	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	3971	-14.10	4.85	12	0.48	-1479.00	4301.00	29900	20240327	-30.27	9600	20230427	117.19	29900	-30.27	20240327	14500	43.79	20240117	29900	-30.27	20240327	9600	117.19	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
65	20240419	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	-350	5	-1.62	460265700	21698	7.60	21400	21600	20950	28100	15200	21650	21210.31	2.13	50	22950	22300	21200	20550	19450	22625	20875	95	6450	500	15150	50	1	19044342	4056	-14.40	4.95	12	0.11	-1479.00	4301.00	29900	20240327	-28.76	9600	20230427	121.88	29900	-28.76	20240327	14500	46.90	20240117	29900	-28.76	20240327	9600	121.88	20230427	2.06	N	122640	500	95 억	405736	N	N	461	N	N
66	20240418	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	900	2	4.34	5892447950	280204	113.56	20450	21850	20100	26950	14550	20750	21027.84	2.14	-2267	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	4123	-14.64	5.03	12	1.47	-1479.00	4301.00	29900	20240327	-27.59	9600	20230427	125.52	29900	-27.59	20240327	14500	49.31	20240117	29900	-27.59	20240327	9600	125.52	20230427	2.11	N	122640	500	95 억	407190	N	N	461	N	N
67	20240418	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21750	1000	2	4.82	5582771900	265917	107.77	20450	21850	20100	26950	14550	20750	20994.43	2.14	539	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	4142	-14.71	5.06	12	1.40	-1479.00	4301.00	29900	20240327	-27.26	9600	20230427	126.56	29900	-27.26	20240327	14500	50.00	20240117	29900	-27.26	20240327	9600	126.56	20230427	2.11	N	122640	500	95 억	407190	N	N	141	N	N
68	20240418	140747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	750	2	3.61	4432931700	212803	86.25	20450	21650	20100	26950	14550	20750	20831.16	2.14	12341	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	4095	-14.54	5.00	12	1.12	-1479.00	4301.00	29900	20240327	-28.09	9600	20230427	123.96	29900	-28.09	20240327	14500	48.28	20240117	29900	-28.09	20240327	9600	123.96	20230427	2.11	N	122640	500	95 억	407190	N	N	141	N	N
69	20240418	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20950	200	2	0.96	3614000950	174409	70.69	20450	21150	20100	26950	14550	20750	20721.41	2.14	18240	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	3990	-14.16	4.87	12	0.92	-1479.00	4301.00	29900	20240327	-29.93	9600	20230427	118.23	29900	-29.93	20240327	14500	44.48	20240117	29900	-29.93	20240327	9600	118.23	20230427	2.11	N	122640	500	95 억	407190	N	N	141	N	N
70	20240418	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	0	3	0.00	3152764050	152415	61.77	20450	21000	20100	26950	14550	20750	20685.39	2.14	16653	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	3952	-14.03	4.82	12	0.80	-1479.00	4301.00	29900	20240327	-30.60	9600	20230427	116.15	29900	-30.60	20240327	14500	43.10	20240117	29900	-30.60	20240327	9600	116.15	20230427	2.11	N	122640	500	95 억	407190	N	N	141	N	N
71	20240418	110741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	0	3	0.00	2620085000	126806	51.39	20450	21000	20100	26950	14550	20750	20662.14	2.14	12306	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	3952	-14.03	4.82	12	0.67	-1479.00	4301.00	29900	20240327	-30.60	9600	20230427	116.15	29900	-30.60	20240327	14500	43.10	20240117	29900	-30.60	20240327	9600	116.15	20230427	2.11	N	122640	500	95 억	407190	N	N	141	N	N
72	20240418	100742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-100	5	-0.48	1778538450	86125	34.91	20450	21000	20100	26950	14550	20750	20650.65	2.14	-6028	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	3933	-13.96	4.80	12	0.45	-1479.00	4301.00	29900	20240327	-30.94	9600	20230427	115.10	29900	-30.94	20240327	14500	42.41	20240117	29900	-30.94	20240327	9600	115.10	20230427	2.11	N	122640	500	95 억	407190	N	N	141	N	N
73	20240418	090740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20300	-450	5	-2.17	367848400	18153	7.36	20450	20550	20100	26950	14550	20750	20263.43	2.14	248	21750	21250	20750	20250	19750	21000	20000	95	6200	500	14520	50	1	19044342	3866	-13.73	4.72	12	0.10	-1479.00	4301.00	29900	20240327	-32.11	9600	20230427	111.46	29900	-32.11	20240327	14500	40.00	20240117	29900	-32.11	20240327	9600	111.46	20230427	2.11	N	122640	500	95 억	407190	N	N	141	N	N
74	20240417	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	200	2	0.97	5106261950	246084	52.05	20950	21250	20250	26700	14400	20550	20750.08	2.27	-23823	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3952	-14.03	4.82	12	1.29	-1479.00	4301.00	29900	20240327	-30.60	9600	20230427	116.15	29900	-30.60	20240327	14500	43.10	20240117	29900	-30.60	20240327	9600	116.15	20230427	2.14	N	122640	500	95 억	431453	N	N	141	N	N
75	20240417	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	100	2	0.49	4942096650	238150	50.37	20950	21250	20250	26700	14400	20550	20752.03	2.27	-24442	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3933	-13.96	4.80	12	1.25	-1479.00	4301.00	29900	20240327	-30.94	9600	20230427	115.10	29900	-30.94	20240327	14500	42.41	20240117	29900	-30.94	20240327	9600	115.10	20230427	2.14	N	122640	500	95 억	431453	N	N	0	N	N
76	20240417	140740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	350	2	1.70	4070162300	196346	41.53	20950	21250	20250	26700	14400	20550	20729.54	2.27	-20177	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3980	-14.13	4.86	12	1.03	-1479.00	4301.00	29900	20240327	-30.10	9600	20230427	117.71	29900	-30.10	20240327	14500	44.14	20240117	29900	-30.10	20240327	9600	117.71	20230427	2.14	N	122640	500	95 억	431453	N	N	0	N	N
77	20240417	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	350	2	1.70	3017639050	146245	30.93	20950	21050	20250	26700	14400	20550	20634.13	2.27	-11151	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3980	-14.13	4.86	12	0.77	-1479.00	4301.00	29900	20240327	-30.10	9600	20230427	117.71	29900	-30.10	20240327	14500	44.14	20240117	29900	-30.10	20240327	9600	117.71	20230427	2.14	N	122640	500	95 억	431453	N	N	0	N	N
78	20240417	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	50	2	0.24	2532824150	122949	26.00	20950	21050	20250	26700	14400	20550	20600.61	2.27	-16124	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3923	-13.93	4.79	12	0.65	-1479.00	4301.00	29900	20240327	-31.10	9600	20230427	114.58	29900	-31.10	20240327	14500	42.07	20240117	29900	-31.10	20240327	9600	114.58	20230427	2.14	N	122640	500	95 억	431453	N	N	0	N	N
79	20240417	110746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	50	2	0.24	2294658750	111349	23.55	20950	21050	20250	26700	14400	20550	20607.81	2.27	-16660	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3923	-13.93	4.79	12	0.58	-1479.00	4301.00	29900	20240327	-31.10	9600	20230427	114.58	29900	-31.10	20240327	14500	42.07	20240117	29900	-31.10	20240327	9600	114.58	20230427	2.14	N	122640	500	95 억	431453	N	N	0	N	N
80	20240417	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	100	2	0.49	1735857500	84074	17.78	20950	21050	20250	26700	14400	20550	20646.78	2.27	-12267	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3933	-13.96	4.80	12	0.44	-1479.00	4301.00	29900	20240327	-30.94	9600	20230427	115.10	29900	-30.94	20240327	14500	42.41	20240117	29900	-30.94	20240327	9600	115.10	20230427	2.14	N	122640	500	95 억	431453	N	N	0	N	N
81	20240417	090737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	-200	5	-0.97	378579450	18493	3.91	20950	21000	20250	26700	14400	20550	20471.50	2.27	-5263	23316	21932	20966	19582	18616	21450	19100	95	6150	500	14380	50	1	19044342	3876	-13.76	4.73	12	0.10	-1479.00	4301.00	29900	20240327	-31.94	9600	20230427	111.98	29900	-31.94	20240327	14500	40.34	20240117	29900	-31.94	20240327	9600	111.98	20230427	2.14	N	122640	500	95 억	431453	N	N	0	N	N
82	20240416	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-950	5	-4.42	9889972200	471456	95.71	21500	22350	20000	27950	15050	21500	20976.74	2.43	-31966	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	3914	-13.89	4.78	12	2.48	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9600	114.06	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
83	20240416	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-900	5	-4.19	9522439950	453558	92.08	21500	22350	20000	27950	15050	21500	20994.06	2.43	-23721	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	3923	-13.93	4.79	12	2.38	-1479.00	4301.00	29900	20240327	-31.10	9600	20230427	114.58	29900	-31.10	20240327	14500	42.07	20240117	29900	-31.10	20240327	9600	114.58	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
84	20240416	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	-1100	5	-5.12	8832915900	419679	85.20	21500	22350	20000	27950	15050	21500	21045.95	2.43	-20887	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	3885	-13.79	4.74	12	2.20	-1479.00	4301.00	29900	20240327	-31.77	9600	20230427	112.50	29900	-31.77	20240327	14500	40.69	20240117	29900	-31.77	20240327	9600	112.50	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
85	20240416	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	-900	5	-4.19	8466802300	401777	81.57	21500	22350	20000	27950	15050	21500	21072.51	2.43	-13472	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	3923	-13.93	4.79	12	2.11	-1479.00	4301.00	29900	20240327	-31.10	9600	20230427	114.58	29900	-31.10	20240327	14500	42.07	20240117	29900	-31.10	20240327	9600	114.58	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
86	20240416	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-950	5	-4.42	8101285350	383963	77.95	21500	22350	20000	27950	15050	21500	21098.27	2.43	-5791	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	3914	-13.89	4.78	12	2.02	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9600	114.06	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
87	20240416	110738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	-1150	5	-5.35	7447391500	351682	71.40	21500	22350	20000	27950	15050	21500	21175.74	2.43	-15432	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	3876	-13.76	4.73	12	1.85	-1479.00	4301.00	29900	20240327	-31.94	9600	20230427	111.98	29900	-31.94	20240327	14500	40.34	20240117	29900	-31.94	20240327	9600	111.98	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
88	20240416	100731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	-750	5	-3.49	5085216300	235402	47.79	21500	22350	20550	27950	15050	21500	21602.62	2.43	-44185	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	3952	-14.03	4.82	12	1.24	-1479.00	4301.00	29900	20240327	-30.60	9600	20230427	116.15	29900	-30.60	20240327	14500	43.10	20240117	29900	-30.60	20240327	9600	116.15	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
89	20240416	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	450	2	2.09	2202829600	100588	20.42	21500	22350	21100	27950	15050	21500	21902.82	2.43	-17716	23166	22332	20866	20032	18566	22750	20450	95	6450	500	15050	50	1	19044342	4180	-14.84	5.10	12	0.53	-1479.00	4301.00	29900	20240327	-26.59	9600	20230427	128.65	29900	-26.59	20240327	14500	51.38	20240117	29900	-26.59	20240327	9600	128.65	20230427	2.27	N	122640	500	95 억	463578	N	N	367	N	N
90	20240415	160728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	1350	2	6.70	10234880490	488181	117.89	19960	21700	19400	26150	14150	20150	20965.01	2.65	-40197	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	4095	-14.54	5.00	12	2.56	-1479.00	4301.00	29900	20240327	-28.09	9600	20230427	123.96	29900	-28.09	20240327	14500	48.28	20240117	29900	-28.09	20240327	9600	123.96	20230427	2.38	N	122640	500	95 억	504044	N	N	367	N	N
91	20240415	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21550	1400	2	6.95	9789129490	467512	112.90	19960	21700	19400	26150	14150	20150	20938.78	2.65	-38392	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	4104	-14.57	5.01	12	2.45	-1479.00	4301.00	29900	20240327	-27.93	9600	20230427	124.48	29900	-27.93	20240327	14500	48.62	20240117	29900	-27.93	20240327	9600	124.48	20230427	2.38	N	122640	500	95 억	504044	N	N	80	N	N
92	20240415	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21550	1400	2	6.95	8915837940	426892	103.09	19960	21700	19400	26150	14150	20150	20885.47	2.65	-35682	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	4104	-14.57	5.01	12	2.24	-1479.00	4301.00	29900	20240327	-27.93	9600	20230427	124.48	29900	-27.93	20240327	14500	48.62	20240117	29900	-27.93	20240327	9600	124.48	20230427	2.38	N	122640	500	95 억	504044	N	N	80	N	N
93	20240415	130719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	1150	2	5.71	7648665590	367991	88.87	19960	21550	19400	26150	14150	20150	20784.93	2.65	-25778	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	4056	-14.40	4.95	12	1.93	-1479.00	4301.00	29900	20240327	-28.76	9600	20230427	121.88	29900	-28.76	20240327	14500	46.90	20240117	29900	-28.76	20240327	9600	121.88	20230427	2.38	N	122640	500	95 억	504044	N	N	80	N	N
94	20240415	120731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	950	2	4.71	6060831990	293409	70.86	19960	21250	19400	26150	14150	20150	20656.60	2.65	-42727	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	4018	-14.27	4.91	12	1.54	-1479.00	4301.00	29900	20240327	-29.43	9600	20230427	119.79	29900	-29.43	20240327	14500	45.52	20240117	29900	-29.43	20240327	9600	119.79	20230427	2.38	N	122640	500	95 억	504044	N	N	80	N	N
95	20240415	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	950	2	4.71	5435956890	263652	63.67	19960	21250	19400	26150	14150	20150	20617.92	2.65	-39029	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	4018	-14.27	4.91	12	1.38	-1479.00	4301.00	29900	20240327	-29.43	9600	20230427	119.79	29900	-29.43	20240327	14500	45.52	20240117	29900	-29.43	20240327	9600	119.79	20230427	2.38	N	122640	500	95 억	504044	N	N	80	N	N
96	20240415	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	200	2	0.99	3328330690	163073	39.38	19960	21000	19400	26150	14150	20150	20410.07	2.65	-28873	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	3876	-13.76	4.73	12	0.86	-1479.00	4301.00	29900	20240327	-31.94	9600	20230427	111.98	29900	-31.94	20240327	14500	40.34	20240117	29900	-31.94	20240327	9600	111.98	20230427	2.38	N	122640	500	95 억	504044	N	N	80	N	N
97	20240415	090733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	-100	5	-0.50	404710220	20395	4.93	19960	20050	19400	26150	14150	20150	19843.60	2.65	1280	21210	20680	19770	19240	18330	20945	19505	95	6000	500	14100	50	1	19044342	3818	-13.56	4.66	12	0.11	-1479.00	4301.00	29900	20240327	-32.94	9600	20230427	108.85	29900	-32.94	20240327	14500	38.28	20240117	29900	-32.94	20240327	9600	108.85	20230427	2.38	N	122640	500	95 억	504044	N	N	80	N	N
98	20240412	160726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	1260	2	6.67	8164185970	411934	139.60	19100	20300	18860	24550	13230	18890	19819.40	2.98	-61410	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	50	1	19044342	3837	-13.62	4.68	12	2.16	-1479.00	4301.00	29900	20240327	-32.61	9600	20230427	109.90	29900	-32.61	20240327	14500	38.97	20240117	29900	-32.61	20240327	9600	109.90	20230427	2.36	N	122640	500	95 억	566627	N	N	80	N	N
99	20240412	150729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	1310	2	6.93	7880181020	397849	134.83	19100	20300	18860	24550	13230	18890	19807.45	2.98	-62798	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	50	1	19044342	3847	-13.66	4.70	12	2.09	-1479.00	4301.00	29900	20240327	-32.44	9600	20230427	110.42	29900	-32.44	20240327	14500	39.31	20240117	29900	-32.44	20240327	9600	110.42	20230427	2.36	N	122640	500	95 억	566627	N	N	155	N	N
100	20240412	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19930	1040	2	5.51	6701302700	339250	114.97	19100	20300	18860	24550	13230	18890	19753.82	2.98	-60530	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	10	1	19044342	3796	-13.48	4.63	12	1.78	-1479.00	4301.00	29900	20240327	-33.34	9600	20230427	107.60	29900	-33.34	20240327	14500	37.45	20240117	29900	-33.34	20240327	9600	107.60	20230427	2.36	N	122640	500	95 억	566627	N	N	155	N	N
101	20240412	130718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	1110	2	5.88	5740859370	291438	98.77	19100	20300	18860	24550	13230	18890	19698.97	2.98	-48882	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	50	1	19044342	3809	-13.52	4.65	12	1.53	-1479.00	4301.00	29900	20240327	-33.11	9600	20230427	108.33	29900	-33.11	20240327	14500	37.93	20240117	29900	-33.11	20240327	9600	108.33	20230427	2.36	N	122640	500	95 억	566627	N	N	155	N	N
102	20240412	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19880	990	2	5.24	4879905690	248265	84.13	19100	20300	18860	24550	13230	18890	19656.68	2.98	-42818	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	10	1	19044342	3786	-13.44	4.62	12	1.30	-1479.00	4301.00	29900	20240327	-33.51	9600	20230427	107.08	29900	-33.51	20240327	14500	37.10	20240117	29900	-33.51	20240327	9600	107.08	20230427	2.36	N	122640	500	95 억	566627	N	N	155	N	N
103	20240412	110722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19900	1010	2	5.35	3546518470	181632	61.55	19100	19990	18860	24550	13230	18890	19526.58	2.98	-22056	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	10	1	19044342	3790	-13.46	4.63	12	0.95	-1479.00	4301.00	29900	20240327	-33.44	9600	20230427	107.29	29900	-33.44	20240327	14500	37.24	20240117	29900	-33.44	20240327	9600	107.29	20230427	2.36	N	122640	500	95 억	566627	N	N	155	N	N
104	20240412	100723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19620	730	2	3.86	2403237680	123815	41.96	19100	19700	18860	24550	13230	18890	19410.79	2.98	-18385	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	10	1	19044342	3736	-13.27	4.56	12	0.65	-1479.00	4301.00	29900	20240327	-34.38	9600	20230427	104.38	29900	-34.38	20240327	14500	35.31	20240117	29900	-34.38	20240327	9600	104.38	20230427	2.36	N	122640	500	95 억	566627	N	N	155	N	N
105	20240412	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18890	0	3	0.00	282092150	14754	5.00	19100	19320	18860	24550	13230	18890	19123.02	2.98	-9300	19716	19302	18856	18442	17996	19080	18220	95	5660	500	13220	10	1	19044342	3597	-12.77	4.39	12	0.08	-1479.00	4301.00	29900	20240327	-36.82	9600	20230427	96.77	29900	-36.82	20240327	14500	30.28	20240117	29900	-36.82	20240327	9600	96.77	20230427	2.36	N	122640	500	95 억	566627	N	N	155	N	N
106	20240411	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18890	-740	5	-3.77	5486175320	291097	74.10	19110	19270	18410	25500	13750	19630	18846.43	3.05	-13516	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3597	-12.77	4.39	12	1.53	-1479.00	4301.00	29900	20240327	-36.82	9600	20230427	96.77	29900	-36.82	20240327	14500	30.28	20240117	29900	-36.82	20240327	9600	96.77	20230427	2.45	N	122640	500	95 억	581640	N	N	155	N	N
107	20240411	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19020	-610	5	-3.11	5188859620	275389	70.10	19110	19270	18410	25500	13750	19630	18841.92	3.05	-14951	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3622	-12.86	4.42	12	1.45	-1479.00	4301.00	29900	20240327	-36.39	9600	20230427	98.12	29900	-36.39	20240327	14500	31.17	20240117	29900	-36.39	20240327	9600	98.12	20230427	2.45	N	122640	500	95 억	581640	N	N	0	N	N
108	20240411	140721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	-630	5	-3.21	4598448780	244433	62.22	19110	19270	18410	25500	13750	19630	18812.71	3.05	-6089	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3618	-12.85	4.42	12	1.28	-1479.00	4301.00	29900	20240327	-36.45	9600	20230427	97.92	29900	-36.45	20240327	14500	31.03	20240117	29900	-36.45	20240327	9600	97.92	20230427	2.45	N	122640	500	95 억	581640	N	N	0	N	N
109	20240411	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18940	-690	5	-3.52	4401583650	234067	59.58	19110	19270	18410	25500	13750	19630	18804.80	3.05	-7225	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3607	-12.81	4.40	12	1.23	-1479.00	4301.00	29900	20240327	-36.66	9600	20230427	97.29	29900	-36.66	20240327	14500	30.62	20240117	29900	-36.66	20240327	9600	97.29	20230427	2.45	N	122640	500	95 억	581640	N	N	0	N	N
110	20240411	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19020	-610	5	-3.11	4100898270	218209	55.54	19110	19270	18410	25500	13750	19630	18793.44	3.05	-2413	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3622	-12.86	4.42	12	1.15	-1479.00	4301.00	29900	20240327	-36.39	9600	20230427	98.12	29900	-36.39	20240327	14500	31.17	20240117	29900	-36.39	20240327	9600	98.12	20230427	2.45	N	122640	500	95 억	581640	N	N	0	N	N
111	20240411	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18940	-690	5	-3.52	3559714560	189847	48.32	19110	19270	18410	25500	13750	19630	18750.43	3.05	3762	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3607	-12.81	4.40	12	1.00	-1479.00	4301.00	29900	20240327	-36.66	9600	20230427	97.29	29900	-36.66	20240327	14500	30.62	20240117	29900	-36.66	20240327	9600	97.29	20230427	2.45	N	122640	500	95 억	581640	N	N	0	N	N
112	20240411	100723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18840	-790	5	-4.02	2872243760	153408	39.05	19110	19270	18410	25500	13750	19630	18722.90	3.05	8465	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3588	-12.74	4.38	12	0.81	-1479.00	4301.00	29900	20240327	-36.99	9600	20230427	96.25	29900	-36.99	20240327	14500	29.93	20240117	29900	-36.99	20240327	9600	96.25	20230427	2.45	N	122640	500	95 억	581640	N	N	0	N	N
113	20240411	090719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18860	-770	5	-3.92	664376530	35011	8.91	19110	19270	18760	25500	13750	19630	18976.20	3.05	3264	21263	20446	19933	19116	18603	20190	18860	95	5870	500	13740	10	1	19044342	3592	-12.75	4.39	12	0.18	-1479.00	4301.00	29900	20240327	-36.92	9600	20230427	96.46	29900	-36.92	20240327	14500	30.07	20240117	29900	-36.92	20240327	9600	96.46	20230427	2.45	N	122640	500	95 억	581640	N	N	0	N	N
114	20240409	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19630	-670	5	-3.30	7738010900	389960	119.19	20250	20750	19420	26350	14250	20300	19843.15	2.73	61285	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	10	1	19044342	3738	-13.27	4.56	12	2.05	-1479.00	4301.00	29900	20240327	-34.35	9600	20230427	104.48	29900	-34.35	20240327	14500	35.38	20240117	29900	-34.35	20240327	9600	104.48	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
115	20240409	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19630	-670	5	-3.30	7387387070	372093	113.73	20250	20750	19420	26350	14250	20300	19853.54	2.73	65119	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	10	1	19044342	3738	-13.27	4.56	12	1.95	-1479.00	4301.00	29900	20240327	-34.35	9600	20230427	104.48	29900	-34.35	20240327	14500	35.38	20240117	29900	-34.35	20240327	9600	104.48	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
116	20240409	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19690	-610	5	-3.00	5243397740	262395	80.20	20250	20750	19690	26350	14250	20300	19982.78	2.73	37782	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	10	1	19044342	3750	-13.31	4.58	12	1.38	-1479.00	4301.00	29900	20240327	-34.15	9600	20230427	105.10	29900	-34.15	20240327	14500	35.79	20240117	29900	-34.15	20240327	9600	105.10	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
117	20240409	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19720	-580	5	-2.86	4102170810	204744	62.58	20250	20750	19690	26350	14250	20300	20035.54	2.73	37183	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	10	1	19044342	3756	-13.33	4.58	12	1.08	-1479.00	4301.00	29900	20240327	-34.05	9600	20230427	105.42	29900	-34.05	20240327	14500	36.00	20240117	29900	-34.05	20240327	9600	105.42	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
118	20240409	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19780	-520	5	-2.56	3154761820	156795	47.92	20250	20750	19750	26350	14250	20300	20120.24	2.73	19670	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	10	1	19044342	3767	-13.37	4.60	12	0.82	-1479.00	4301.00	29900	20240327	-33.85	9600	20230427	106.04	29900	-33.85	20240327	14500	36.41	20240117	29900	-33.85	20240327	9600	106.04	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
119	20240409	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	-150	5	-0.74	1649109600	81361	24.87	20250	20750	20050	26350	14250	20300	20269.02	2.73	11087	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	50	1	19044342	3837	-13.62	4.68	12	0.43	-1479.00	4301.00	29900	20240327	-32.61	9600	20230427	109.90	29900	-32.61	20240327	14500	38.97	20240117	29900	-32.61	20240327	9600	109.90	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
120	20240409	100707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-100	5	-0.49	1137163500	55961	17.10	20250	20750	20150	26350	14250	20300	20320.66	2.73	1706	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	50	1	19044342	3847	-13.66	4.70	12	0.29	-1479.00	4301.00	29900	20240327	-32.44	9600	20230427	110.42	29900	-32.44	20240327	14500	39.31	20240117	29900	-32.44	20240327	9600	110.42	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
121	20240409	090720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-100	5	-0.49	287505750	14140	4.32	20250	20750	20150	26350	14250	20300	20332.91	2.73	-1269	21833	21066	20683	19916	19533	20875	19725	95	6050	500	14210	50	1	19044342	3847	-13.66	4.70	12	0.07	-1479.00	4301.00	29900	20240327	-32.44	9600	20230427	110.42	29900	-32.44	20240327	14500	39.31	20240117	29900	-32.44	20240327	9600	110.42	20230427	2.41	N	122640	500	95 억	520498	N	N	0	N	N
122	20240408	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20300	-1150	5	-5.36	6712732000	323680	90.35	21150	21450	20300	27850	15050	21450	20739.97	2.31	79607	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	3866	-13.73	4.72	12	1.70	-1479.00	4301.00	29900	20240327	-32.11	9600	20230427	111.46	29900	-32.11	20240327	14500	40.00	20240117	29900	-32.11	20240327	9600	111.46	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
123	20240408	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	-950	5	-4.43	6110759950	294121	82.10	21150	21450	20350	27850	15050	21450	20775.89	2.31	68257	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	3904	-13.86	4.77	12	1.54	-1479.00	4301.00	29900	20240327	-31.44	9600	20230427	113.54	29900	-31.44	20240327	14500	41.38	20240117	29900	-31.44	20240327	9600	113.54	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
124	20240408	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	-700	5	-3.26	5013237750	240618	67.16	21150	21450	20450	27850	15050	21450	20834.33	2.31	52740	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	3952	-14.03	4.82	12	1.26	-1479.00	4301.00	29900	20240327	-30.60	9600	20230427	116.15	29900	-30.60	20240327	14500	43.10	20240117	29900	-30.60	20240327	9600	116.15	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
125	20240408	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-900	5	-4.20	4601644000	220651	61.59	21150	21450	20450	27850	15050	21450	20854.31	2.31	48445	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	3914	-13.89	4.78	12	1.16	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9600	114.06	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
126	20240408	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	-900	5	-4.20	4114126150	196939	54.97	21150	21450	20450	27850	15050	21450	20889.79	2.31	39924	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	3914	-13.89	4.78	12	1.03	-1479.00	4301.00	29900	20240327	-31.27	9600	20230427	114.06	29900	-31.27	20240327	14500	41.72	20240117	29900	-31.27	20240327	9600	114.06	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
127	20240408	110713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20700	-750	5	-3.50	3429301050	163666	45.68	21150	21450	20600	27850	15050	21450	20952.44	2.31	38162	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	3942	-14.00	4.81	12	0.86	-1479.00	4301.00	29900	20240327	-30.77	9600	20230427	115.62	29900	-30.77	20240327	14500	42.76	20240117	29900	-30.77	20240327	9600	115.62	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
128	20240408	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21050	-400	5	-1.86	2185568250	103841	28.99	21150	21450	20750	27850	15050	21450	21046.48	2.31	28422	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	4009	-14.23	4.89	12	0.55	-1479.00	4301.00	29900	20240327	-29.60	9600	20230427	119.27	29900	-29.60	20240327	14500	45.17	20240117	29900	-29.60	20240327	9600	119.27	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
129	20240408	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	-150	5	-0.70	460695950	21695	6.06	21150	21450	21100	27850	15050	21450	21233.12	2.31	6416	22750	22100	21700	21050	20650	21900	20850	95	6400	500	15010	50	1	19044342	4056	-14.40	4.95	12	0.11	-1479.00	4301.00	29900	20240327	-28.76	9600	20230427	121.88	29900	-28.76	20240327	14500	46.90	20240117	29900	-28.76	20240327	9600	121.88	20230427	2.48	N	122640	500	95 억	440211	N	N	205	N	N
130	20240405	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-1250	5	-5.51	7736299300	355808	36.96	21900	22350	21300	29500	15900	22700	21744.10	2.45	-25771	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4085	-14.50	4.99	12	1.87	-1479.00	4301.00	29900	20240327	-28.26	9600	20230427	123.44	29900	-28.26	20240327	14500	47.93	20240117	29900	-28.26	20240327	9600	123.44	20230427	2.56	N	122640	500	95 억	465667	N	N	205	N	N
131	20240405	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	-1200	5	-5.29	7332351500	337027	35.01	21900	22350	21300	29500	15900	22700	21755.93	2.45	-21664	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4095	-14.54	5.00	12	1.77	-1479.00	4301.00	29900	20240327	-28.09	9600	20230427	123.96	29900	-28.09	20240327	14500	48.28	20240117	29900	-28.09	20240327	9600	123.96	20230427	2.56	N	122640	500	95 억	465667	N	N	56	N	N
132	20240405	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	-1100	5	-4.85	6459465850	296549	30.80	21900	22350	21300	29500	15900	22700	21782.06	2.45	-18177	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4114	-14.60	5.02	12	1.56	-1479.00	4301.00	29900	20240327	-27.76	9600	20230427	125.00	29900	-27.76	20240327	14500	48.97	20240117	29900	-27.76	20240327	9600	125.00	20230427	2.56	N	122640	500	95 억	465667	N	N	56	N	N
133	20240405	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	-1200	5	-5.29	6068321200	278453	28.92	21900	22350	21300	29500	15900	22700	21792.92	2.45	-18622	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4095	-14.54	5.00	12	1.46	-1479.00	4301.00	29900	20240327	-28.09	9600	20230427	123.96	29900	-28.09	20240327	14500	48.28	20240117	29900	-28.09	20240327	9600	123.96	20230427	2.56	N	122640	500	95 억	465667	N	N	56	N	N
134	20240405	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	-1100	5	-4.85	5531939000	253451	26.33	21900	22350	21300	29500	15900	22700	21826.40	2.45	-18773	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4114	-14.60	5.02	12	1.33	-1479.00	4301.00	29900	20240327	-27.76	9600	20230427	125.00	29900	-27.76	20240327	14500	48.97	20240117	29900	-27.76	20240327	9600	125.00	20230427	2.56	N	122640	500	95 억	465667	N	N	56	N	N
135	20240405	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	-750	5	-3.30	3888232600	177257	18.41	21900	22350	21600	29500	15900	22700	21935.49	2.45	-17967	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4180	-14.84	5.10	12	0.93	-1479.00	4301.00	29900	20240327	-26.59	9600	20230427	128.65	29900	-26.59	20240327	14500	51.38	20240117	29900	-26.59	20240327	9600	128.65	20230427	2.56	N	122640	500	95 억	465667	N	N	56	N	N
136	20240405	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-850	5	-3.74	2526078150	114769	11.92	21900	22350	21700	29500	15900	22700	22010.00	2.45	-16193	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4161	-14.77	5.08	12	0.60	-1479.00	4301.00	29900	20240327	-26.92	9600	20230427	127.60	29900	-26.92	20240327	14500	50.69	20240117	29900	-26.92	20240327	9600	127.60	20230427	2.56	N	122640	500	95 억	465667	N	N	56	N	N
137	20240405	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	-700	5	-3.08	931494500	42404	4.40	21900	22350	21700	29500	15900	22700	21966.83	2.45	-386	24433	23566	22283	21416	20133	24000	21850	95	6800	500	15890	50	1	19044342	4190	-14.87	5.12	12	0.22	-1479.00	4301.00	29900	20240327	-26.42	9600	20230427	129.17	29900	-26.42	20240327	14500	51.72	20240117	29900	-26.42	20240327	9600	129.17	20230427	2.56	N	122640	500	95 억	465667	N	N	56	N	N
138	20240404	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22700	1050	2	4.85	20249445500	911116	117.72	21700	23150	21000	28100	15200	21650	22222.62	2.93	-92906	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4323	-15.35	5.28	12	4.78	-1479.00	4301.00	29900	20240327	-24.08	9600	20230427	136.46	29900	-24.08	20240327	14500	56.55	20240117	29900	-24.08	20240327	9600	136.46	20230427	2.45	N	122640	500	95 억	558883	N	N	56	N	N
139	20240404	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22550	900	2	4.16	19306024100	869379	112.33	21700	23150	21000	28100	15200	21650	22206.75	2.93	-80784	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4294	-15.25	5.24	12	4.57	-1479.00	4301.00	29900	20240327	-24.58	9600	20230427	134.90	29900	-24.58	20240327	14500	55.52	20240117	29900	-24.58	20240327	9600	134.90	20230427	2.45	N	122640	500	95 억	558883	N	N	0	N	N
140	20240404	140658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	700	2	3.23	15605844150	706716	91.31	21700	22850	21000	28100	15200	21650	22082.26	2.93	-38391	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4256	-15.11	5.20	12	3.71	-1479.00	4301.00	29900	20240327	-25.25	9600	20230427	132.81	29900	-25.25	20240327	14500	54.14	20240117	29900	-25.25	20240327	9600	132.81	20230427	2.45	N	122640	500	95 억	558883	N	N	0	N	N
141	20240404	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22300	650	2	3.00	13805448550	625976	80.88	21700	22850	21000	28100	15200	21650	22054.34	2.93	-47546	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4247	-15.08	5.18	12	3.29	-1479.00	4301.00	29900	20240327	-25.42	9600	20230427	132.29	29900	-25.42	20240327	14500	53.79	20240117	29900	-25.42	20240327	9600	132.29	20230427	2.45	N	122640	500	95 억	558883	N	N	0	N	N
142	20240404	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22550	900	2	4.16	9571995300	438429	56.65	21700	22700	21000	28100	15200	21650	21832.53	2.93	-28876	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4294	-15.25	5.24	12	2.30	-1479.00	4301.00	29900	20240327	-24.58	9600	20230427	134.90	29900	-24.58	20240327	14500	55.52	20240117	29900	-24.58	20240327	9600	134.90	20230427	2.45	N	122640	500	95 억	558883	N	N	0	N	N
143	20240404	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	150	2	0.69	5028276050	234011	30.24	21700	21950	21000	28100	15200	21650	21487.28	2.93	-7936	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4152	-14.74	5.07	12	1.23	-1479.00	4301.00	29900	20240327	-27.09	9600	20230427	127.08	29900	-27.09	20240327	14500	50.34	20240117	29900	-27.09	20240327	9600	127.08	20230427	2.45	N	122640	500	95 억	558883	N	N	0	N	N
144	20240404	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	-250	5	-1.15	3335376250	154696	19.99	21700	21950	21100	28100	15200	21650	21560.79	2.93	-7770	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4075	-14.47	4.98	12	0.81	-1479.00	4301.00	29900	20240327	-28.43	9600	20230427	122.92	29900	-28.43	20240327	14500	47.59	20240117	29900	-28.43	20240327	9600	122.92	20230427	2.45	N	122640	500	95 억	558883	N	N	0	N	N
145	20240404	090656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	250	2	1.15	557718700	25657	3.32	21700	21900	21550	28100	15200	21650	21737.83	2.93	-5359	23316	22482	21666	20832	20016	22075	20425	95	6450	500	15150	50	1	19044342	4171	-14.81	5.09	12	0.13	-1479.00	4301.00	29900	20240327	-26.76	9600	20230427	128.12	29900	-26.76	20240327	14500	51.03	20240117	29900	-26.76	20240327	9600	128.12	20230427	2.45	N	122640	500	95 억	558883	N	N	0	N	N
146	20240403	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-1200	5	-5.25	16557684200	768370	89.02	22350	22500	20850	29700	16000	22850	21548.87	2.78	29654	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4123	-14.64	5.03	12	4.03	-1479.00	4301.00	29900	20240327	-27.59	9600	20230427	125.52	29900	-27.59	20240327	14500	49.31	20240117	29900	-27.59	20240327	9600	125.52	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
147	20240403	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	-1450	5	-6.35	15709282800	728970	84.46	22350	22500	20850	29700	16000	22850	21549.80	2.78	32666	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4075	-14.47	4.98	12	3.83	-1479.00	4301.00	29900	20240327	-28.43	9600	20230427	122.92	29900	-28.43	20240327	14500	47.59	20240117	29900	-28.43	20240327	9600	122.92	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
148	20240403	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-1050	5	-4.60	13525991750	626932	72.64	22350	22500	20850	29700	16000	22850	21574.70	2.78	8594	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4152	-14.74	5.07	12	3.29	-1479.00	4301.00	29900	20240327	-27.09	9600	20230427	127.08	29900	-27.09	20240327	14500	50.34	20240117	29900	-27.09	20240327	9600	127.08	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
149	20240403	130649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	-900	5	-3.94	12048095550	559093	64.78	22350	22500	20850	29700	16000	22850	21549.13	2.78	13477	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4180	-14.84	5.10	12	2.94	-1479.00	4301.00	29900	20240327	-26.59	9600	20230427	128.65	29900	-26.59	20240327	14500	51.38	20240117	29900	-26.59	20240327	9600	128.65	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
150	20240403	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	-950	5	-4.16	10894374200	506507	58.68	22350	22500	20850	29700	16000	22850	21508.57	2.78	20651	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4171	-14.81	5.09	12	2.66	-1479.00	4301.00	29900	20240327	-26.76	9600	20230427	128.12	29900	-26.76	20240327	14500	51.03	20240117	29900	-26.76	20240327	9600	128.12	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
151	20240403	110651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-1200	5	-5.25	9887072750	459860	53.28	22350	22500	20850	29700	16000	22850	21499.89	2.78	17468	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4123	-14.64	5.03	12	2.41	-1479.00	4301.00	29900	20240327	-27.59	9600	20230427	125.52	29900	-27.59	20240327	14500	49.31	20240117	29900	-27.59	20240327	9600	125.52	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
152	20240403	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21550	-1300	5	-5.69	8433074700	392503	45.48	22350	22500	20850	29700	16000	22850	21485.04	2.78	17186	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4104	-14.57	5.01	12	2.06	-1479.00	4301.00	29900	20240327	-27.93	9600	20230427	124.48	29900	-27.93	20240327	14500	48.62	20240117	29900	-27.93	20240327	9600	124.48	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
153	20240403	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	-950	5	-4.16	1811513900	82358	9.54	22350	22500	21500	29700	16000	22850	21994.59	2.78	16347	25350	24100	23400	22150	21450	23750	21800	95	6850	500	15990	50	1	19044342	4171	-14.81	5.09	12	0.43	-1479.00	4301.00	29900	20240327	-26.76	9600	20230427	128.12	29900	-26.76	20240327	14500	51.03	20240117	29900	-26.76	20240327	9600	128.12	20230427	2.32	N	122640	500	95 억	528550	N	N	3345	N	N
154	20240402	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	-1700	5	-6.92	20009382800	854334	44.80	24550	24650	22700	31900	17200	24550	23421.19	2.44	49089	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4352	-15.45	5.31	12	4.49	-1479.00	4301.00	29900	20240327	-23.58	9600	20230427	138.02	29900	-23.58	20240327	14500	57.59	20240117	29900	-23.58	20240327	9600	138.02	20230427	2.24	N	122640	500	95 억	465370	N	N	3345	N	N
155	20240402	150647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22800	-1750	5	-7.13	18479687550	787296	41.28	24550	24650	22700	31900	17200	24550	23470.90	2.44	38846	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4342	-15.42	5.30	12	4.13	-1479.00	4301.00	29900	20240327	-23.75	9600	20230427	137.50	29900	-23.75	20240327	14500	57.24	20240117	29900	-23.75	20240327	9600	137.50	20230427	2.24	N	122640	500	95 억	465370	N	N	2055	N	N
156	20240402	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23050	-1500	5	-6.11	15452866200	655086	34.35	24550	24650	22950	31900	17200	24550	23587.51	2.44	37491	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4390	-15.58	5.36	12	3.44	-1479.00	4301.00	29900	20240327	-22.91	9600	20230427	140.10	29900	-22.91	20240327	14500	58.97	20240117	29900	-22.91	20240327	9600	140.10	20230427	2.24	N	122640	500	95 억	465370	N	N	2055	N	N
157	20240402	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23350	-1200	5	-4.89	13098168750	553228	29.01	24550	24650	23200	31900	17200	24550	23674.22	2.44	38292	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4447	-15.79	5.43	12	2.90	-1479.00	4301.00	29900	20240327	-21.91	9600	20230427	143.23	29900	-21.91	20240327	14500	61.03	20240117	29900	-21.91	20240327	9600	143.23	20230427	2.24	N	122640	500	95 억	465370	N	N	2055	N	N
158	20240402	120636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23600	-950	5	-3.87	11739940350	495000	25.95	24550	24650	23200	31900	17200	24550	23715.27	2.44	43651	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4494	-15.96	5.49	12	2.60	-1479.00	4301.00	29900	20240327	-21.07	9600	20230427	145.83	29900	-21.07	20240327	14500	62.76	20240117	29900	-21.07	20240327	9600	145.83	20230427	2.24	N	122640	500	95 억	465370	N	N	2055	N	N
159	20240402	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23350	-1200	5	-4.89	10448724350	439874	23.06	24550	24650	23200	31900	17200	24550	23751.98	2.44	41671	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4447	-15.79	5.43	12	2.31	-1479.00	4301.00	29900	20240327	-21.91	9600	20230427	143.23	29900	-21.91	20240327	14500	61.03	20240117	29900	-21.91	20240327	9600	143.23	20230427	2.24	N	122640	500	95 억	465370	N	N	2055	N	N
160	20240402	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23500	-1050	5	-4.28	7521739150	314603	16.50	24550	24650	23400	31900	17200	24550	23906.51	2.44	26261	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4475	-15.89	5.46	12	1.65	-1479.00	4301.00	29900	20240327	-21.40	9600	20230427	144.79	29900	-21.40	20240327	14500	62.07	20240117	29900	-21.40	20240327	9600	144.79	20230427	2.24	N	122640	500	95 억	465370	N	N	2055	N	N
161	20240402	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24550	0	3	0.00	1061582600	43363	2.27	24550	24650	24100	31900	17200	24550	24479.58	2.44	-5479	29883	27216	25433	22766	20983	26325	21875	95	7350	500	17180	50	1	19044342	4675	-16.60	5.71	12	0.23	-1479.00	4301.00	29900	20240327	-17.89	9600	20230427	155.73	29900	-17.89	20240327	14500	69.31	20240117	29900	-17.89	20240327	9600	155.73	20230427	2.24	N	122640	500	95 억	465370	N	N	2055	N	N
162	20240401	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24550	-1650	5	-6.30	48271645950	1893972	192.40	27500	28100	23650	34050	18350	26200	25488.41	3.50	-201302	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	4675	-16.60	5.71	12	9.95	-1479.00	4301.00	29900	20240327	-17.89	9340	20230327	162.85	29900	-17.89	20240327	14500	69.31	20240117	29900	-17.89	20240327	9600	155.73	20230427	2.09	N	122640	500	95 억	667458	N	N	2055	N	N
163	20240401	150641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24500	-1700	5	-6.49	46458169550	1820006	184.89	27500	28100	23650	34050	18350	26200	25526.35	3.50	-185307	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	4666	-16.57	5.70	12	9.56	-1479.00	4301.00	29900	20240327	-18.06	9340	20230327	162.31	29900	-18.06	20240327	14500	68.97	20240117	29900	-18.06	20240327	9600	155.21	20230427	2.09	N	122640	500	95 억	667458	N	N	103	N	N
164	20240401	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24300	-1900	5	-7.25	43683786500	1706037	173.31	27500	28100	23650	34050	18350	26200	25605.38	3.50	-169956	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	4628	-16.43	5.65	12	8.96	-1479.00	4301.00	29900	20240327	-18.73	9340	20230327	160.17	29900	-18.73	20240327	14500	67.59	20240117	29900	-18.73	20240327	9600	153.12	20230427	2.09	N	122640	500	95 억	667458	N	N	103	N	N
165	20240401	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24550	-1650	5	-6.30	36281700100	1397840	142.00	27500	28100	24300	34050	18350	26200	25955.53	3.50	-137619	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	4675	-16.60	5.71	12	7.34	-1479.00	4301.00	29900	20240327	-17.89	9340	20230327	162.85	29900	-17.89	20240327	14500	69.31	20240117	29900	-17.89	20240327	9600	155.73	20230427	2.09	N	122640	500	95 억	667458	N	N	103	N	N
166	20240401	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24450	-1750	5	-6.68	34184777950	1312637	133.35	27500	28100	24300	34050	18350	26200	26042.82	3.50	-105241	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	4656	-16.53	5.68	12	6.89	-1479.00	4301.00	29900	20240327	-18.23	9340	20230327	161.78	29900	-18.23	20240327	14500	68.62	20240117	29900	-18.23	20240327	9600	154.69	20230427	2.09	N	122640	500	95 억	667458	N	N	103	N	N
167	20240401	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24850	-1350	5	-5.15	29663209200	1128593	114.65	27500	28100	24800	34050	18350	26200	26283.36	3.50	-95864	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	4733	-16.80	5.78	12	5.93	-1479.00	4301.00	29900	20240327	-16.89	9340	20230327	166.06	29900	-16.89	20240327	14500	71.38	20240117	29900	-16.89	20240327	9600	158.85	20230427	2.09	N	122640	500	95 억	667458	N	N	103	N	N
168	20240401	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25550	-650	5	-2.48	23146535600	868483	88.23	27500	28100	25000	34050	18350	26200	26651.73	3.50	-45263	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	4866	-17.28	5.94	12	4.56	-1479.00	4301.00	29900	20240327	-14.55	9340	20230327	173.55	29900	-14.55	20240327	14500	76.21	20240117	29900	-14.55	20240327	9600	166.15	20230427	2.09	N	122640	500	95 억	667458	N	N	103	N	N
169	20240401	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	1650	2	6.30	7617756950	276792	28.12	27500	28100	27000	34050	18350	26200	27522.04	3.50	2951	29100	27650	26700	25250	24300	27175	24775	95	7850	500	18340	50	1	19044342	5304	-18.83	6.48	12	1.45	-1479.00	4301.00	29900	20240327	-6.86	9340	20230327	198.18	29900	-6.86	20240327	14500	92.07	20240117	29900	-6.86	20240327	9600	190.10	20230427	2.09	N	122640	500	95 억	667458	N	N	103	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History