KissMeData/094360/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	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	160743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22000	-50	5	-0.23	6416269850	285825	131.53	22750	22850	22000	28650	15450	22050	22449.06	2.02	-61466	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4581	-17.16	6.50	12	1.37	-1282.00	3384.00	37900	20240104	-41.95	9995	20230509	120.11	37900	-41.95	20240104	20750	6.02	20240426	47650	-53.83	20230718	18880	16.53	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
3	20240430	150754	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	0	3	0.00	6163261750	274330	126.24	22750	22850	22000	28650	15450	22050	22466.60	2.02	-60463	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4591	-17.20	6.52	12	1.32	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
4	20240430	140754	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	0	3	0.00	5595119450	248565	114.38	22750	22850	22050	28650	15450	22050	22509.68	2.02	-61219	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4591	-17.20	6.52	12	1.19	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
5	20240430	130752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	200	2	0.91	4925787650	218337	100.47	22750	22850	22050	28650	15450	22050	22560.48	2.02	-53083	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4633	-17.36	6.58	12	1.05	-1282.00	3384.00	37900	20240104	-41.29	9995	20230509	122.61	37900	-41.29	20240104	20750	7.23	20240426	47650	-53.31	20230718	18880	17.85	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
6	20240430	120753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22100	50	2	0.23	4725248600	209310	96.32	22750	22850	22050	28650	15450	22050	22575.36	2.02	-49771	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4602	-17.24	6.53	12	1.01	-1282.00	3384.00	37900	20240104	-41.69	9995	20230509	121.11	37900	-41.69	20240104	20750	6.51	20240426	47650	-53.62	20230718	18880	17.06	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
7	20240430	110750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	200	2	0.91	4306462750	190390	87.61	22750	22850	22150	28650	15450	22050	22619.16	2.02	-44385	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4633	-17.36	6.58	12	0.91	-1282.00	3384.00	37900	20240104	-41.29	9995	20230509	122.61	37900	-41.29	20240104	20750	7.23	20240426	47650	-53.31	20230718	18880	17.85	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
8	20240430	100751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	400	2	1.81	3747694900	165332	76.08	22750	22850	22400	28650	15450	22050	22667.69	2.02	-38295	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4675	-17.51	6.63	12	0.79	-1282.00	3384.00	37900	20240104	-40.77	9995	20230509	124.61	37900	-40.77	20240104	20750	8.19	20240426	47650	-52.89	20230718	18880	18.91	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
9	20240430	090801	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	650	2	2.95	1913460900	84140	38.72	22750	22850	22550	28650	15450	22050	22741.39	2.02	-13879	22450	22250	21950	21750	21450	22350	21850	106	6600	500	15870	50	1	20823124	4727	-17.71	6.71	12	0.40	-1282.00	3384.00	37900	20240104	-40.11	9995	20230509	127.11	37900	-40.11	20240104	20750	9.40	20240426	47650	-52.36	20230718	18880	20.23	20231114	3.75	N	094360	500	105 억	420825	N	N	44	N	N
10	20240429	160740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	500	2	2.32	4694431550	214280	66.13	21900	22150	21650	28000	15100	21550	21907.44	2.06	-8532	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4591	-17.20	6.52	12	1.03	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.62	N	094360	500	105 억	429045	N	N	44	N	N
11	20240429	150752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	500	2	2.32	4407307200	201247	62.11	21900	22150	21650	28000	15100	21550	21899.99	2.06	-11262	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4591	-17.20	6.52	12	0.97	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.62	N	094360	500	105 억	429045	N	N	0	N	N
12	20240429	140719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21750	200	2	0.93	3496847400	159726	49.29	21900	22150	21650	28000	15100	21550	21892.79	2.06	-27397	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4529	-16.97	6.43	12	0.77	-1282.00	3384.00	37900	20240104	-42.61	9995	20230509	117.61	37900	-42.61	20240104	20750	4.82	20240426	47650	-54.35	20230718	18880	15.20	20231114	3.62	N	094360	500	105 억	429045	N	N	0	N	N
13	20240429	130750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21750	200	2	0.93	3238521700	147865	45.63	21900	22150	21650	28000	15100	21550	21901.88	2.06	-28857	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4529	-16.97	6.43	12	0.71	-1282.00	3384.00	37900	20240104	-42.61	9995	20230509	117.61	37900	-42.61	20240104	20750	4.82	20240426	47650	-54.35	20230718	18880	15.20	20231114	3.62	N	094360	500	105 억	429045	N	N	0	N	N
14	20240429	120750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21700	150	2	0.70	2843455800	129659	40.01	21900	22150	21700	28000	15100	21550	21930.26	2.06	-28313	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4519	-16.93	6.41	12	0.62	-1282.00	3384.00	37900	20240104	-42.74	9995	20230509	117.11	37900	-42.74	20240104	20750	4.58	20240426	47650	-54.46	20230718	18880	14.94	20231114	3.62	N	094360	500	105 억	429045	N	N	0	N	N
15	20240429	110724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21850	300	2	1.39	2452440500	111713	34.48	21900	22150	21750	28000	15100	21550	21953.04	2.06	-21992	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4550	-17.04	6.46	12	0.54	-1282.00	3384.00	37900	20240104	-42.35	9995	20230509	118.61	37900	-42.35	20240104	20750	5.30	20240426	47650	-54.14	20230718	18880	15.73	20231114	3.62	N	094360	500	105 억	429045	N	N	0	N	N
16	20240429	100750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21950	400	2	1.86	1904485800	86688	26.75	21900	22150	21750	28000	15100	21550	21969.43	2.06	-9268	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4571	-17.12	6.49	12	0.42	-1282.00	3384.00	37900	20240104	-42.08	9995	20230509	119.61	37900	-42.08	20240104	20750	5.78	20240426	47650	-53.93	20230718	18880	16.26	20231114	3.62	N	094360	500	105 억	429045	N	N	0	N	N
17	20240429	090751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	500	2	2.32	740736150	33633	10.38	21900	22150	21900	28000	15100	21550	22024.09	2.06	7269	22350	21950	21350	20950	20350	22050	21050	106	6450	500	15510	50	1	20823124	4591	-17.20	6.52	12	0.16	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.62	N	094360	500	105 억	429045	N	N	0	N	N
18	20240426	160747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21550	350	2	1.65	6823144150	321004	84.20	21550	21750	20750	27550	14850	21200	21255.43	1.81	51205	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4487	-16.81	6.37	12	1.54	-1282.00	3384.00	37900	20240104	-43.14	9995	20230509	115.61	37900	-43.14	20240104	20750	3.86	20240426	47650	-54.77	20230718	18880	14.14	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
19	20240426	150748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21400	200	2	0.94	6396166900	301107	78.99	21550	21750	20750	27550	14850	21200	21242.17	1.81	43184	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4456	-16.69	6.32	12	1.45	-1282.00	3384.00	37900	20240104	-43.54	9995	20230509	114.11	37900	-43.54	20240104	20750	3.13	20240426	47650	-55.09	20230718	18880	13.35	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
20	20240426	140745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21450	250	2	1.18	5753563750	271197	71.14	21550	21750	20750	27550	14850	21200	21215.44	1.81	29197	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4467	-16.73	6.34	12	1.30	-1282.00	3384.00	37900	20240104	-43.40	9995	20230509	114.61	37900	-43.40	20240104	20750	3.37	20240426	47650	-54.98	20230718	18880	13.61	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
21	20240426	130747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21450	250	2	1.18	4981227600	235142	61.68	21550	21750	20750	27550	14850	21200	21183.91	1.81	34824	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4467	-16.73	6.34	12	1.13	-1282.00	3384.00	37900	20240104	-43.40	9995	20230509	114.61	37900	-43.40	20240104	20750	3.37	20240426	47650	-54.98	20230718	18880	13.61	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
22	20240426	120745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21350	150	2	0.71	4332423050	204742	53.71	21550	21750	20750	27550	14850	21200	21160.40	1.81	30544	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4446	-16.65	6.31	12	0.98	-1282.00	3384.00	37900	20240104	-43.67	9995	20230509	113.61	37900	-43.67	20240104	20750	2.89	20240426	47650	-55.19	20230718	18880	13.08	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
23	20240426	110745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20950	-250	5	-1.18	3387973050	160178	42.02	21550	21750	20750	27550	14850	21200	21151.30	1.81	13254	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4362	-16.34	6.19	12	0.77	-1282.00	3384.00	37900	20240104	-44.72	9995	20230509	109.60	37900	-44.72	20240104	20750	0.96	20240426	47650	-56.03	20230718	18880	10.96	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
24	20240426	100744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21050	-150	5	-0.71	1653790750	77265	20.27	21550	21750	21000	27550	14850	21200	21404.14	1.81	-10338	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4383	-16.42	6.22	12	0.37	-1282.00	3384.00	37900	20240104	-44.46	9995	20230509	110.61	37900	-44.46	20240104	20900	0.72	20240425	47650	-55.82	20230718	18880	11.49	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
25	20240426	090749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21500	300	2	1.42	397442600	18490	4.85	21550	21650	21350	27550	14850	21200	21495.00	1.81	-4779	23066	22132	21516	20582	19966	21825	20275	106	6350	500	15260	50	1	20823124	4477	-16.77	6.35	12	0.09	-1282.00	3384.00	37900	20240104	-43.27	9995	20230509	115.11	37900	-43.27	20240104	20900	2.87	20240425	47650	-54.88	20230718	18880	13.88	20231114	3.68	N	094360	500	105 억	376877	N	N	387	N	N
26	20240425	160740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21200	-1100	5	-4.93	8187797150	378996	111.79	22050	22450	20900	28950	15650	22300	21602.86	1.57	47247	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4415	-16.54	6.26	12	1.82	-1282.00	3384.00	37900	20240104	-44.06	9995	20230509	112.11	37900	-44.06	20240104	20900	1.44	20240425	47650	-55.51	20230718	18880	12.29	20231114	3.67	N	094360	500	105 억	327962	N	N	387	N	N
27	20240425	150746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21000	-1300	5	-5.83	7616604050	351866	103.79	22050	22450	20950	28950	15650	22300	21644.06	1.57	39876	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4373	-16.38	6.21	12	1.69	-1282.00	3384.00	37900	20240104	-44.59	9995	20230509	110.11	37900	-44.59	20240104	20950	0.24	20240425	47650	-55.93	20230718	18880	11.23	20231114	3.67	N	094360	500	105 억	327962	N	N	22	N	N
28	20240425	140742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21600	-700	5	-3.14	4950209450	226146	66.71	22050	22450	21500	28950	15650	22300	21887.23	1.57	-2292	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4498	-16.85	6.38	12	1.09	-1282.00	3384.00	37900	20240104	-43.01	9995	20230509	116.11	37900	-43.01	20240104	21500	0.47	20240425	47650	-54.67	20230718	18880	14.41	20231114	3.67	N	094360	500	105 억	327962	N	N	22	N	N
29	20240425	130745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21600	-700	5	-3.14	4072760750	185487	54.71	22050	22450	21550	28950	15650	22300	21954.87	1.57	-9194	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4498	-16.85	6.38	12	0.89	-1282.00	3384.00	37900	20240104	-43.01	9995	20230509	116.11	37900	-43.01	20240104	21550	0.23	20240425	47650	-54.67	20230718	18880	14.41	20231114	3.67	N	094360	500	105 억	327962	N	N	22	N	N
30	20240425	120740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21900	-400	5	-1.79	2863291150	129824	38.30	22050	22450	21750	28950	15650	22300	22052.87	1.57	-11844	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4560	-17.08	6.47	12	0.62	-1282.00	3384.00	37900	20240104	-42.22	9995	20230509	119.11	37900	-42.22	20240104	21700	0.92	20240419	47650	-54.04	20230718	18880	16.00	20231114	3.67	N	094360	500	105 억	327962	N	N	22	N	N
31	20240425	110742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21950	-350	5	-1.57	2524488300	114347	33.73	22050	22450	21750	28950	15650	22300	22075.05	1.57	-9658	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4571	-17.12	6.49	12	0.55	-1282.00	3384.00	37900	20240104	-42.08	9995	20230509	119.61	37900	-42.08	20240104	21700	1.15	20240419	47650	-53.93	20230718	18880	16.26	20231114	3.67	N	094360	500	105 억	327962	N	N	22	N	N
32	20240425	100742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	50	2	0.22	1800527450	81441	24.02	22050	22450	21750	28950	15650	22300	22105.47	1.57	-340	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4654	-17.43	6.60	12	0.39	-1282.00	3384.00	37900	20240104	-41.03	9995	20230509	123.61	37900	-41.03	20240104	21700	3.00	20240419	47650	-53.10	20230718	18880	18.38	20231114	3.67	N	094360	500	105 억	327962	N	N	22	N	N
33	20240425	090744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22000	-300	5	-1.35	538007700	24524	7.23	22050	22100	21750	28950	15650	22300	21919.19	1.57	-2460	23266	22782	22516	22032	21766	22675	21925	106	6650	500	16050	50	1	20823124	4581	-17.16	6.50	12	0.12	-1282.00	3384.00	37900	20240104	-41.95	9995	20230509	120.11	37900	-41.95	20240104	21700	1.38	20240419	47650	-53.83	20230718	18880	16.53	20231114	3.67	N	094360	500	105 억	327962	N	N	22	N	N
34	20240424	160729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	450	2	2.06	7601654700	336405	187.33	22300	23000	22250	28400	15300	21850	22598.84	1.21	76635	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4644	-17.39	6.59	12	1.62	-1282.00	3384.00	37900	20240104	-41.16	9995	20230509	123.11	37900	-41.16	20240104	21700	2.76	20240419	47650	-53.20	20230718	18880	18.11	20231114	3.65	N	094360	500	105 억	251430	N	N	22	N	N
35	20240424	150739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	600	2	2.75	6993500000	309164	172.16	22300	23000	22250	28400	15300	21850	22620.68	1.21	70920	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4675	-17.51	6.63	12	1.48	-1282.00	3384.00	37900	20240104	-40.77	9995	20230509	124.61	37900	-40.77	20240104	21700	3.46	20240419	47650	-52.89	20230718	18880	18.91	20231114	3.65	N	094360	500	105 억	251430	N	N	1	N	N
36	20240424	140739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	950	2	4.35	4340388450	191241	106.50	22300	23000	22300	28400	15300	21850	22695.91	1.21	48699	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4748	-17.78	6.74	12	0.92	-1282.00	3384.00	37900	20240104	-39.84	9995	20230509	128.11	37900	-39.84	20240104	21700	5.07	20240419	47650	-52.15	20230718	18880	20.76	20231114	3.65	N	094360	500	105 억	251430	N	N	1	N	N
37	20240424	130744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	1000	2	4.58	3785154850	166971	92.98	22300	22900	22300	28400	15300	21850	22669.53	1.21	47598	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4758	-17.82	6.75	12	0.80	-1282.00	3384.00	37900	20240104	-39.71	9995	20230509	128.61	37900	-39.71	20240104	21700	5.30	20240419	47650	-52.05	20230718	18880	21.03	20231114	3.65	N	094360	500	105 억	251430	N	N	1	N	N
38	20240424	120740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	850	2	3.89	3300131000	145694	81.13	22300	22900	22300	28400	15300	21850	22651.11	1.21	38904	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4727	-17.71	6.71	12	0.70	-1282.00	3384.00	37900	20240104	-40.11	9995	20230509	127.11	37900	-40.11	20240104	21700	4.61	20240419	47650	-52.36	20230718	18880	20.23	20231114	3.65	N	094360	500	105 억	251430	N	N	1	N	N
39	20240424	110739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	900	2	4.12	3031588750	133891	74.56	22300	22900	22300	28400	15300	21850	22642.21	1.21	35898	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4737	-17.75	6.72	12	0.64	-1282.00	3384.00	37900	20240104	-39.97	9995	20230509	127.61	37900	-39.97	20240104	21700	4.84	20240419	47650	-52.26	20230718	18880	20.50	20231114	3.65	N	094360	500	105 억	251430	N	N	1	N	N
40	20240424	100737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	950	2	4.35	2366355850	104564	58.23	22300	22900	22300	28400	15300	21850	22630.69	1.21	35338	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4748	-17.78	6.74	12	0.50	-1282.00	3384.00	37900	20240104	-39.84	9995	20230509	128.11	37900	-39.84	20240104	21700	5.07	20240419	47650	-52.15	20230718	18880	20.76	20231114	3.65	N	094360	500	105 억	251430	N	N	1	N	N
41	20240424	090740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	650	2	2.97	713849650	31807	17.71	22300	22600	22300	28400	15300	21850	22443.16	1.21	10172	22983	22416	22133	21566	21283	22275	21425	106	6550	500	15730	50	1	20823124	4685	-17.55	6.65	12	0.15	-1282.00	3384.00	37900	20240104	-40.63	9995	20230509	125.11	37900	-40.63	20240104	21700	3.69	20240419	47650	-52.78	20230718	18880	19.17	20231114	3.65	N	094360	500	105 억	251430	N	N	1	N	N
42	20240423	160716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21850	-350	5	-1.58	3966575000	178740	73.80	22500	22700	21850	28850	15550	22200	22192.55	1.36	-32156	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4550	-17.04	6.46	12	0.86	-1282.00	3384.00	37900	20240104	-42.35	9995	20230509	118.61	37900	-42.35	20240104	21700	0.69	20240419	47650	-54.14	20230718	18880	15.73	20231114	3.58	N	094360	500	105 억	283131	N	N	1	N	N
43	20240423	150736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21950	-250	5	-1.13	3631717050	163440	67.49	22500	22700	21950	28850	15550	22200	22220.49	1.36	-35470	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4571	-17.12	6.49	12	0.78	-1282.00	3384.00	37900	20240104	-42.08	9995	20230509	119.61	37900	-42.08	20240104	21700	1.15	20240419	47650	-53.93	20230718	18880	16.26	20231114	3.58	N	094360	500	105 억	283131	N	N	128	N	N
44	20240423	140736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	-150	5	-0.68	3236142250	145466	60.06	22500	22700	21950	28850	15550	22200	22246.73	1.36	-39774	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4591	-17.20	6.52	12	0.70	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	21700	1.61	20240419	47650	-53.73	20230718	18880	16.79	20231114	3.58	N	094360	500	105 억	283131	N	N	128	N	N
45	20240423	130734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	-150	5	-0.68	2929600600	131574	54.33	22500	22700	21950	28850	15550	22200	22265.81	1.36	-42587	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4591	-17.20	6.52	12	0.63	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	21700	1.61	20240419	47650	-53.73	20230718	18880	16.79	20231114	3.58	N	094360	500	105 억	283131	N	N	128	N	N
46	20240423	120734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22000	-200	5	-0.90	2774439150	124536	51.42	22500	22700	21950	28850	15550	22200	22278.22	1.36	-44286	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4581	-17.16	6.50	12	0.60	-1282.00	3384.00	37900	20240104	-41.95	9995	20230509	120.11	37900	-41.95	20240104	21700	1.38	20240419	47650	-53.83	20230718	18880	16.53	20231114	3.58	N	094360	500	105 억	283131	N	N	128	N	N
47	20240423	110736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	-150	5	-0.68	2548610350	114301	47.20	22500	22700	21950	28850	15550	22200	22297.37	1.36	-44747	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4591	-17.20	6.52	12	0.55	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	21700	1.61	20240419	47650	-53.73	20230718	18880	16.79	20231114	3.58	N	094360	500	105 억	283131	N	N	128	N	N
48	20240423	100735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	50	2	0.23	1815813100	81157	33.51	22500	22700	22150	28850	15550	22200	22374.10	1.36	-31577	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4633	-17.36	6.58	12	0.39	-1282.00	3384.00	37900	20240104	-41.29	9995	20230509	122.61	37900	-41.29	20240104	21700	2.53	20240419	47650	-53.31	20230718	18880	17.85	20231114	3.58	N	094360	500	105 억	283131	N	N	128	N	N
49	20240423	090735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	350	2	1.58	476645850	21140	8.73	22500	22700	22400	28850	15550	22200	22547.27	1.36	-5109	22733	22466	22083	21816	21433	22600	21950	106	6650	500	15980	50	1	20823124	4696	-17.59	6.66	12	0.10	-1282.00	3384.00	37900	20240104	-40.50	9995	20230509	125.61	37900	-40.50	20240104	21700	3.92	20240419	47650	-52.68	20230718	18880	19.44	20231114	3.58	N	094360	500	105 억	283131	N	N	128	N	N
50	20240422	160733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	-100	5	-0.45	5290151900	240562	60.24	22000	22350	21700	28950	15650	22300	21990.24	1.09	53698	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4623	-17.32	6.56	12	1.16	-1282.00	3384.00	37900	20240104	-41.42	9995	20230509	122.11	37900	-41.42	20240104	21700	2.30	20240422	47650	-53.41	20230718	18880	17.58	20231114	3.57	N	094360	500	105 억	227528	N	N	128	N	N
51	20240422	150732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	-100	5	-0.45	4921211500	223930	56.07	22000	22350	21700	28950	15650	22300	21976.50	1.09	52081	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4623	-17.32	6.56	12	1.08	-1282.00	3384.00	37900	20240104	-41.42	9995	20230509	122.11	37900	-41.42	20240104	21700	2.30	20240422	47650	-53.41	20230718	18880	17.58	20231114	3.57	N	094360	500	105 억	227528	N	N	521	N	N
52	20240422	140731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21850	-450	5	-2.02	4037298200	183763	46.01	22000	22350	21700	28950	15650	22300	21970.06	1.09	38085	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4550	-17.04	6.46	12	0.88	-1282.00	3384.00	37900	20240104	-42.35	9995	20230509	118.61	37900	-42.35	20240104	21700	0.69	20240422	47650	-54.14	20230718	18880	15.73	20231114	3.57	N	094360	500	105 억	227528	N	N	521	N	N
53	20240422	130730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22000	-300	5	-1.35	3626645500	165036	41.32	22000	22350	21700	28950	15650	22300	21974.79	1.09	32457	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4581	-17.16	6.50	12	0.79	-1282.00	3384.00	37900	20240104	-41.95	9995	20230509	120.11	37900	-41.95	20240104	21700	1.38	20240422	47650	-53.83	20230718	18880	16.53	20231114	3.57	N	094360	500	105 억	227528	N	N	521	N	N
54	20240422	120730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21950	-350	5	-1.57	3291094000	149768	37.50	22000	22350	21700	28950	15650	22300	21974.52	1.09	26287	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4571	-17.12	6.49	12	0.72	-1282.00	3384.00	37900	20240104	-42.08	9995	20230509	119.61	37900	-42.08	20240104	21700	1.15	20240422	47650	-53.93	20230718	18880	16.26	20231114	3.57	N	094360	500	105 억	227528	N	N	521	N	N
55	20240422	110730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21800	-500	5	-2.24	2646497650	120216	30.10	22000	22350	21750	28950	15650	22300	22014.42	1.09	16473	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4539	-17.00	6.44	12	0.58	-1282.00	3384.00	37900	20240104	-42.48	9995	20230509	118.11	37900	-42.48	20240104	21700	0.46	20240419	47650	-54.25	20230718	18880	15.47	20231114	3.57	N	094360	500	105 억	227528	N	N	521	N	N
56	20240422	100730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	-150	5	-0.67	1870537450	84842	21.24	22000	22350	21750	28950	15650	22300	22047.18	1.09	13339	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4612	-17.28	6.55	12	0.41	-1282.00	3384.00	37900	20240104	-41.56	9995	20230509	121.61	37900	-41.56	20240104	21700	2.07	20240419	47650	-53.52	20230718	18880	17.32	20231114	3.57	N	094360	500	105 억	227528	N	N	521	N	N
57	20240422	090730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21950	-350	5	-1.57	692255150	31471	7.88	22000	22200	21750	28950	15650	22300	21996.20	1.09	7521	24166	23232	22466	21532	20766	22850	21150	106	6650	500	16050	50	1	20823124	4571	-17.12	6.49	12	0.15	-1282.00	3384.00	37900	20240104	-42.08	9995	20230509	119.61	37900	-42.08	20240104	21700	1.15	20240419	47650	-53.93	20230718	18880	16.26	20231114	3.57	N	094360	500	105 억	227528	N	N	521	N	N
58	20240419	160658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-1250	5	-5.31	8883930600	396483	183.26	23300	23400	21700	30600	16500	23550	22407.39	0.83	62272	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4644	-17.39	6.59	12	1.90	-1282.00	3384.00	37900	20240104	-41.16	9995	20230509	123.11	37900	-41.16	20240104	21700	2.76	20240419	47650	-53.20	20230718	18880	18.11	20231114	3.59	N	094360	500	105 억	172461	N	N	521	N	N
59	20240419	150704	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	-1200	5	-5.10	8384102600	374088	172.91	23300	23400	21700	30600	16500	23550	22412.02	0.83	54108	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4654	-17.43	6.60	12	1.80	-1282.00	3384.00	37900	20240104	-41.03	9995	20230509	123.61	37900	-41.03	20240104	21700	3.00	20240419	47650	-53.10	20230718	18880	18.38	20231114	3.59	N	094360	500	105 억	172461	N	N	210	N	N
60	20240419	140658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-1100	5	-4.67	7380493550	329298	152.21	23300	23400	21700	30600	16500	23550	22412.71	0.83	27493	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4675	-17.51	6.63	12	1.58	-1282.00	3384.00	37900	20240104	-40.77	9995	20230509	124.61	37900	-40.77	20240104	21700	3.46	20240419	47650	-52.89	20230718	18880	18.91	20231114	3.59	N	094360	500	105 억	172461	N	N	210	N	N
61	20240419	130659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	-950	5	-4.03	6636059750	296221	136.92	23300	23400	21700	30600	16500	23550	22402.28	0.83	16875	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4706	-17.63	6.68	12	1.42	-1282.00	3384.00	37900	20240104	-40.37	9995	20230509	126.11	37900	-40.37	20240104	21700	4.15	20240419	47650	-52.57	20230718	18880	19.70	20231114	3.59	N	094360	500	105 억	172461	N	N	210	N	N
62	20240419	120657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22100	-1450	5	-6.16	6000262700	267857	123.81	23300	23400	21700	30600	16500	23550	22400.86	0.83	12176	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4602	-17.24	6.53	12	1.29	-1282.00	3384.00	37900	20240104	-41.69	9995	20230509	121.11	37900	-41.69	20240104	21700	1.84	20240419	47650	-53.62	20230718	18880	17.06	20231114	3.59	N	094360	500	105 억	172461	N	N	210	N	N
63	20240419	110703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22100	-1450	5	-6.16	4464877350	197967	91.50	23300	23400	22000	30600	16500	23550	22553.49	0.83	-6291	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4602	-17.24	6.53	12	0.95	-1282.00	3384.00	37900	20240104	-41.69	9995	20230509	121.11	37900	-41.69	20240104	22000	0.45	20240419	47650	-53.62	20230718	18880	17.06	20231114	3.59	N	094360	500	105 억	172461	N	N	210	N	N
64	20240419	100701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-800	5	-3.40	2288264250	100382	46.40	23300	23400	22550	30600	16500	23550	22795.34	0.83	-13036	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4737	-17.75	6.72	12	0.48	-1282.00	3384.00	37900	20240104	-39.97	9995	20230509	127.61	37900	-39.97	20240104	22550	0.89	20240419	47650	-52.26	20230718	18880	20.50	20231114	3.59	N	094360	500	105 억	172461	N	N	210	N	N
65	20240419	090655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-550	5	-2.34	406011450	17533	8.10	23300	23400	22950	30600	16500	23550	23156.31	0.83	-7051	24216	23882	23416	23082	22616	24050	23250	106	7050	500	16950	50	1	20823124	4789	-17.94	6.80	12	0.08	-1282.00	3384.00	37900	20240104	-39.31	9995	20230509	130.12	37900	-39.31	20240104	22950	0.22	20240419	47650	-51.73	20230718	18880	21.82	20231114	3.59	N	094360	500	105 억	172461	N	N	210	N	N
66	20240418	160656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	300	2	1.29	4997727850	213306	109.17	23000	23750	22950	30200	16300	23250	23428.99	0.60	47810	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4904	-18.37	6.96	12	1.02	-1282.00	3384.00	37900	20240104	-37.86	9995	20230509	135.62	37900	-37.86	20240104	22950	2.61	20240418	47650	-50.58	20230718	18880	24.74	20231114	3.74	N	094360	500	105 억	124646	N	N	210	N	N
67	20240418	150655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	250	2	1.08	4654949500	198751	101.72	23000	23750	22950	30200	16300	23250	23421.30	0.60	44733	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4893	-18.33	6.94	12	0.95	-1282.00	3384.00	37900	20240104	-37.99	9995	20230509	135.12	37900	-37.99	20240104	22950	2.40	20240418	47650	-50.68	20230718	18880	24.47	20231114	3.74	N	094360	500	105 억	124646	N	N	52	N	N
68	20240418	140701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	150	2	0.65	3894620500	166309	85.12	23000	23750	22950	30200	16300	23250	23418.32	0.60	29482	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4873	-18.25	6.91	12	0.80	-1282.00	3384.00	37900	20240104	-38.26	9995	20230509	134.12	37900	-38.26	20240104	22950	1.96	20240418	47650	-50.89	20230718	18880	23.94	20231114	3.74	N	094360	500	105 억	124646	N	N	52	N	N
69	20240418	130655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	100	2	0.43	3271987550	139614	71.46	23000	23750	22950	30200	16300	23250	23436.41	0.60	21445	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4862	-18.21	6.90	12	0.67	-1282.00	3384.00	37900	20240104	-38.39	9995	20230509	133.62	37900	-38.39	20240104	22950	1.74	20240418	47650	-51.00	20230718	18880	23.68	20231114	3.74	N	094360	500	105 억	124646	N	N	52	N	N
70	20240418	120654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	300	2	1.29	2597181300	110798	56.71	23000	23750	22950	30200	16300	23250	23441.27	0.60	24793	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4904	-18.37	6.96	12	0.53	-1282.00	3384.00	37900	20240104	-37.86	9995	20230509	135.62	37900	-37.86	20240104	22950	2.61	20240418	47650	-50.58	20230718	18880	24.74	20231114	3.74	N	094360	500	105 억	124646	N	N	52	N	N
71	20240418	110655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	400	2	1.72	2056116500	87868	44.97	23000	23750	22950	30200	16300	23250	23400.64	0.60	22264	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4925	-18.45	6.99	12	0.42	-1282.00	3384.00	37900	20240104	-37.60	9995	20230509	136.62	37900	-37.60	20240104	22950	3.05	20240418	47650	-50.37	20230718	18880	25.26	20231114	3.74	N	094360	500	105 억	124646	N	N	52	N	N
72	20240418	100656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	400	2	1.72	1452596750	62284	31.88	23000	23650	22950	30200	16300	23250	23322.54	0.60	17602	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4925	-18.45	6.99	12	0.30	-1282.00	3384.00	37900	20240104	-37.60	9995	20230509	136.62	37900	-37.60	20240104	22950	3.05	20240418	47650	-50.37	20230718	18880	25.26	20231114	3.74	N	094360	500	105 억	124646	N	N	52	N	N
73	20240418	090655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	-200	5	-0.86	312872300	13581	6.95	23000	23250	22950	30200	16300	23250	23032.06	0.60	2835	24250	23750	23500	23000	22750	23625	22875	106	6950	500	16740	50	1	20823124	4800	-17.98	6.81	12	0.07	-1282.00	3384.00	37900	20240104	-39.18	9995	20230509	130.62	37900	-39.18	20240104	22950	0.44	20240418	47650	-51.63	20230718	18880	22.09	20231114	3.74	N	094360	500	105 억	124646	N	N	52	N	N
74	20240417	160650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-100	5	-0.43	4485533700	190869	60.30	23450	24000	23250	30350	16350	23350	23502.57	0.48	25327	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4841	-18.14	6.87	12	0.92	-1282.00	3384.00	37900	20240104	-38.65	9995	20230509	132.62	37900	-38.65	20240104	23200	0.22	20240416	47650	-51.21	20230718	18880	23.15	20231114	3.68	N	094360	500	105 억	99326	N	N	52	N	N
75	20240417	150702	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	0	3	0.00	4074467700	173228	54.73	23450	24000	23250	30350	16350	23350	23521.35	0.48	24184	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4862	-18.21	6.90	12	0.83	-1282.00	3384.00	37900	20240104	-38.39	9995	20230509	133.62	37900	-38.39	20240104	23200	0.65	20240416	47650	-51.00	20230718	18880	23.68	20231114	3.68	N	094360	500	105 억	99326	N	N	241	N	N
76	20240417	140654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	200	2	0.86	3523295000	149740	47.31	23450	24000	23250	30350	16350	23350	23530.04	0.48	23990	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4904	-18.37	6.96	12	0.72	-1282.00	3384.00	37900	20240104	-37.86	9995	20230509	135.62	37900	-37.86	20240104	23200	1.51	20240416	47650	-50.58	20230718	18880	24.74	20231114	3.68	N	094360	500	105 억	99326	N	N	241	N	N
77	20240417	130658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	150	2	0.64	3003705250	127689	40.34	23450	24000	23250	30350	16350	23350	23524.31	0.48	20356	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4893	-18.33	6.94	12	0.61	-1282.00	3384.00	37900	20240104	-37.99	9995	20230509	135.12	37900	-37.99	20240104	23200	1.29	20240416	47650	-50.68	20230718	18880	24.47	20231114	3.68	N	094360	500	105 억	99326	N	N	241	N	N
78	20240417	120659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	100	2	0.43	2671135050	113531	35.87	23450	24000	23250	30350	16350	23350	23528.62	0.48	16076	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4883	-18.29	6.93	12	0.55	-1282.00	3384.00	37900	20240104	-38.13	9995	20230509	134.62	37900	-38.13	20240104	23200	1.08	20240416	47650	-50.79	20230718	18880	24.21	20231114	3.68	N	094360	500	105 억	99326	N	N	241	N	N
79	20240417	110700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	150	2	0.64	2243062300	95269	30.10	23450	24000	23250	30350	16350	23350	23545.58	0.48	10811	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4893	-18.33	6.94	12	0.46	-1282.00	3384.00	37900	20240104	-37.99	9995	20230509	135.12	37900	-37.99	20240104	23200	1.29	20240416	47650	-50.68	20230718	18880	24.47	20231114	3.68	N	094360	500	105 억	99326	N	N	241	N	N
80	20240417	100655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	300	2	1.28	1345354350	56951	17.99	23450	24000	23300	30350	16350	23350	23625.52	0.48	3470	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4925	-18.45	6.99	12	0.27	-1282.00	3384.00	37900	20240104	-37.60	9995	20230509	136.62	37900	-37.60	20240104	23200	1.94	20240416	47650	-50.37	20230718	18880	25.26	20231114	3.68	N	094360	500	105 억	99326	N	N	241	N	N
81	20240417	090652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	50	2	0.21	354252500	15095	4.77	23450	23700	23300	30350	16350	23350	23472.40	0.48	-4386	25316	24332	23766	22782	22216	24050	22500	106	7000	500	16810	50	1	20823124	4873	-18.25	6.91	12	0.07	-1282.00	3384.00	37900	20240104	-38.26	9995	20230509	134.12	37900	-38.26	20240104	23200	0.86	20240416	47650	-50.89	20230718	18880	23.94	20231114	3.68	N	094360	500	105 억	99326	N	N	241	N	N
82	20240416	160656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-1500	5	-6.04	7428585200	312215	119.78	24200	24750	23200	32300	17400	24850	23791.51	0.20	56561	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	4862	-18.21	6.90	12	1.50	-1282.00	3384.00	37900	20240104	-38.39	9995	20230509	133.62	37900	-38.39	20240104	23200	0.65	20240416	47650	-51.00	20230718	18880	23.68	20231114	3.74	N	094360	500	105 억	41945	N	N	198	N	N
83	20240416	150655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	-1400	5	-5.63	6575204950	275596	105.74	24200	24750	23200	32300	17400	24850	23855.99	0.20	41025	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	4883	-18.29	6.93	12	1.32	-1282.00	3384.00	37900	20240104	-38.13	9995	20230509	134.62	37900	-38.13	20240104	23200	1.08	20240416	47650	-50.79	20230718	18880	24.21	20231114	3.74	N	094360	500	105 억	41945	N	N	910	N	N
84	20240416	140653	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-1300	5	-5.23	5128529500	213667	81.98	24200	24750	23350	32300	17400	24850	24000.08	0.20	10632	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	4904	-18.37	6.96	12	1.03	-1282.00	3384.00	37900	20240104	-37.86	9995	20230509	135.62	37900	-37.86	20240104	23350	0.86	20240416	47650	-50.58	20230718	18880	24.74	20231114	3.74	N	094360	500	105 억	41945	N	N	910	N	N
85	20240416	130654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-1050	5	-4.23	4254216900	176562	67.74	24200	24750	23550	32300	17400	24850	24092.20	0.20	12910	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	4956	-18.56	7.03	12	0.85	-1282.00	3384.00	37900	20240104	-37.20	9995	20230509	138.12	37900	-37.20	20240104	23550	1.06	20240416	47650	-50.05	20230718	18880	26.06	20231114	3.74	N	094360	500	105 억	41945	N	N	910	N	N
86	20240416	120657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-1000	5	-4.02	3949865450	163729	62.82	24200	24750	23550	32300	17400	24850	24121.77	0.20	9893	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	4966	-18.60	7.05	12	0.79	-1282.00	3384.00	37900	20240104	-37.07	9995	20230509	138.62	37900	-37.07	20240104	23550	1.27	20240416	47650	-49.95	20230718	18880	26.32	20231114	3.74	N	094360	500	105 억	41945	N	N	910	N	N
87	20240416	110654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-950	5	-3.82	2761151950	113600	43.58	24200	24750	23850	32300	17400	24850	24303.06	0.20	-7492	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	4977	-18.64	7.06	12	0.55	-1282.00	3384.00	37900	20240104	-36.94	9995	20230509	139.12	37900	-36.94	20240104	23850	0.21	20240416	47650	-49.84	20230718	18880	26.59	20231114	3.74	N	094360	500	105 억	41945	N	N	910	N	N
88	20240416	100646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-600	5	-2.41	1760413550	72045	27.64	24200	24750	24200	32300	17400	24850	24431.47	0.20	1632	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	5050	-18.92	7.17	12	0.35	-1282.00	3384.00	37900	20240104	-36.02	9995	20230509	142.62	37900	-36.02	20240104	24200	0.21	20240416	47650	-49.11	20230718	18880	28.44	20231114	3.74	N	094360	500	105 억	41945	N	N	910	N	N
89	20240416	090646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-250	5	-1.01	665822100	27262	10.46	24200	24750	24200	32300	17400	24850	24413.57	0.20	8380	26516	25682	25116	24282	23716	25400	24000	106	7450	500	17890	50	1	20823124	5122	-19.19	7.27	12	0.13	-1282.00	3384.00	37900	20240104	-35.09	9995	20230509	146.12	37900	-35.09	20240104	24200	1.65	20240416	47650	-48.37	20230718	18880	30.30	20231114	3.74	N	094360	500	105 억	41945	N	N	910	N	N
90	20240415	160644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-1050	5	-4.05	6401956800	255912	88.55	25400	25950	24550	33650	18150	25900	25013.44	0.48	-58112	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5175	-19.38	7.34	12	1.23	-1282.00	3384.00	37900	20240104	-34.43	9995	20230509	148.62	37900	-34.43	20240104	24250	2.47	20240411	47650	-47.85	20230718	18880	31.62	20231114	3.76	N	094360	500	105 억	100527	N	N	910	N	N
91	20240415	150649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-950	5	-3.67	6046465400	241628	83.61	25400	25950	24550	33650	18150	25900	25020.59	0.48	-56883	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5195	-19.46	7.37	12	1.16	-1282.00	3384.00	37900	20240104	-34.17	9995	20230509	149.62	37900	-34.17	20240104	24250	2.89	20240411	47650	-47.64	20230718	18880	32.15	20231114	3.76	N	094360	500	105 억	100527	N	N	402	N	N
92	20240415	140643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-900	5	-3.47	5471556100	218551	75.62	25400	25950	24550	33650	18150	25900	25032.04	0.48	-54186	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5206	-19.50	7.39	12	1.05	-1282.00	3384.00	37900	20240104	-34.04	9995	20230509	150.13	37900	-34.04	20240104	24250	3.09	20240411	47650	-47.53	20230718	18880	32.42	20231114	3.76	N	094360	500	105 억	100527	N	N	402	N	N
93	20240415	130637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-1050	5	-4.05	4943370250	197320	68.28	25400	25950	24550	33650	18150	25900	25048.68	0.48	-54662	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5175	-19.38	7.34	12	0.95	-1282.00	3384.00	37900	20240104	-34.43	9995	20230509	148.62	37900	-34.43	20240104	24250	2.47	20240411	47650	-47.85	20230718	18880	31.62	20231114	3.76	N	094360	500	105 억	100527	N	N	402	N	N
94	20240415	120647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-1300	5	-5.02	4503046550	179481	62.10	25400	25950	24600	33650	18150	25900	25085.19	0.48	-53237	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5122	-19.19	7.27	12	0.86	-1282.00	3384.00	37900	20240104	-35.09	9995	20230509	146.12	37900	-35.09	20240104	24250	1.44	20240411	47650	-48.37	20230718	18880	30.30	20231114	3.76	N	094360	500	105 억	100527	N	N	402	N	N
95	20240415	110647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-1050	5	-4.05	3758934300	149428	51.70	25400	25950	24800	33650	18150	25900	25150.99	0.48	-47596	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5175	-19.38	7.34	12	0.72	-1282.00	3384.00	37900	20240104	-34.43	9995	20230509	148.62	37900	-34.43	20240104	24250	2.47	20240411	47650	-47.85	20230718	18880	31.62	20231114	3.76	N	094360	500	105 억	100527	N	N	402	N	N
96	20240415	100643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-900	5	-3.47	3145742400	124769	43.17	25400	25950	24800	33650	18150	25900	25207.55	0.48	-41271	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5206	-19.50	7.39	12	0.60	-1282.00	3384.00	37900	20240104	-34.04	9995	20230509	150.13	37900	-34.04	20240104	24250	3.09	20240411	47650	-47.53	20230718	18880	32.42	20231114	3.76	N	094360	500	105 억	100527	N	N	402	N	N
97	20240415	090648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-350	5	-1.35	704499600	27702	9.59	25400	25650	25250	33650	18150	25900	25415.66	0.48	37	27233	26566	25683	25016	24133	26900	25350	106	7750	500	18640	50	1	20823124	5320	-19.93	7.55	12	0.13	-1282.00	3384.00	37900	20240104	-32.59	9995	20230509	155.63	37900	-32.59	20240104	24250	5.36	20240411	47650	-46.38	20230718	18880	35.33	20231114	3.76	N	094360	500	105 억	100527	N	N	402	N	N
98	20240412	160643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	900	2	3.60	7330531250	285861	198.75	25250	26350	24800	32500	17500	25000	25643.20	0.39	19474	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5393	-20.20	7.65	12	1.37	-1282.00	3384.00	37900	20240104	-31.66	9995	20230509	159.13	37900	-31.66	20240104	24250	6.80	20240411	47650	-45.65	20230718	18880	37.18	20231114	3.82	N	094360	500	105 억	81511	N	N	402	N	N
99	20240412	150645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	1000	2	4.00	6995081100	272933	189.76	25250	26350	24800	32500	17500	25000	25629.30	0.39	19368	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5414	-20.28	7.68	12	1.31	-1282.00	3384.00	37900	20240104	-31.40	9995	20230509	160.13	37900	-31.40	20240104	24250	7.22	20240411	47650	-45.44	20230718	18880	37.71	20231114	3.82	N	094360	500	105 억	81511	N	N	76	N	N
100	20240412	140642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	1000	2	4.00	5212136600	204617	142.27	25250	26150	24800	32500	17500	25000	25472.65	0.39	21449	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5414	-20.28	7.68	12	0.98	-1282.00	3384.00	37900	20240104	-31.40	9995	20230509	160.13	37900	-31.40	20240104	24250	7.22	20240411	47650	-45.44	20230718	18880	37.71	20231114	3.82	N	094360	500	105 억	81511	N	N	76	N	N
101	20240412	130636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	150	2	0.60	3160770550	125190	87.04	25250	25600	24800	32500	17500	25000	25247.79	0.39	13022	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5237	-19.62	7.43	12	0.60	-1282.00	3384.00	37900	20240104	-33.64	9995	20230509	151.63	37900	-33.64	20240104	24250	3.71	20240411	47650	-47.22	20230718	18880	33.21	20231114	3.82	N	094360	500	105 억	81511	N	N	76	N	N
102	20240412	120642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	300	2	1.20	2764827050	109515	76.14	25250	25600	24800	32500	17500	25000	25246.10	0.39	10530	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5268	-19.73	7.48	12	0.53	-1282.00	3384.00	37900	20240104	-33.25	9995	20230509	153.13	37900	-33.25	20240104	24250	4.33	20240411	47650	-46.90	20230718	18880	34.00	20231114	3.82	N	094360	500	105 억	81511	N	N	76	N	N
103	20240412	110639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	450	2	1.80	2247406500	89168	62.00	25250	25600	24800	32500	17500	25000	25204.18	0.39	15036	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5299	-19.85	7.52	12	0.43	-1282.00	3384.00	37900	20240104	-32.85	9995	20230509	154.63	37900	-32.85	20240104	24250	4.95	20240411	47650	-46.59	20230718	18880	34.80	20231114	3.82	N	094360	500	105 억	81511	N	N	76	N	N
104	20240412	100640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	250	2	1.00	1333636700	53045	36.88	25250	25500	24800	32500	17500	25000	25141.61	0.39	-1056	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5258	-19.70	7.46	12	0.25	-1282.00	3384.00	37900	20240104	-33.38	9995	20230509	152.63	37900	-33.38	20240104	24250	4.12	20240411	47650	-47.01	20230718	18880	33.74	20231114	3.82	N	094360	500	105 억	81511	N	N	76	N	N
105	20240412	090639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	100	2	0.40	438663400	17354	12.07	25250	25500	25050	32500	17500	25000	25277.37	0.39	-1351	25966	25482	24866	24382	23766	25725	24625	106	7500	500	18000	50	1	20823124	5227	-19.58	7.42	12	0.08	-1282.00	3384.00	37900	20240104	-33.77	9995	20230509	151.13	37900	-33.77	20240104	24250	3.51	20240411	47650	-47.32	20230718	18880	32.94	20231114	3.82	N	094360	500	105 억	81511	N	N	76	N	N
106	20240411	160634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-150	5	-0.60	3544361300	142220	113.14	24650	25350	24250	32650	17650	25150	24920.73	0.25	29150	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5206	-19.50	7.39	12	0.68	-1282.00	3384.00	37900	20240104	-34.04	9995	20230509	150.13	37900	-34.04	20240104	24250	3.09	20240411	47650	-47.53	20230718	18880	32.42	20231114	3.77	N	094360	500	105 억	52365	N	N	76	N	N
107	20240411	150642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	0	3	0.00	3375749550	135488	107.78	24650	25350	24250	32650	17650	25150	24914.86	0.25	28722	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5237	-19.62	7.43	12	0.65	-1282.00	3384.00	37900	20240104	-33.64	9995	20230509	151.63	37900	-33.64	20240104	24250	3.71	20240411	47650	-47.22	20230718	18880	33.21	20231114	3.77	N	094360	500	105 억	52365	N	N	1652	N	N
108	20240411	140638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	0	3	0.00	2700107150	108610	86.40	24650	25350	24250	32650	17650	25150	24859.61	0.25	21028	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5237	-19.62	7.43	12	0.52	-1282.00	3384.00	37900	20240104	-33.64	9995	20230509	151.63	37900	-33.64	20240104	24250	3.71	20240411	47650	-47.22	20230718	18880	33.21	20231114	3.77	N	094360	500	105 억	52365	N	N	1652	N	N
109	20240411	130630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-150	5	-0.60	2482208950	99941	79.51	24650	25350	24250	32650	17650	25150	24835.61	0.25	19219	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5206	-19.50	7.39	12	0.48	-1282.00	3384.00	37900	20240104	-34.04	9995	20230509	150.13	37900	-34.04	20240104	24250	3.09	20240411	47650	-47.53	20230718	18880	32.42	20231114	3.77	N	094360	500	105 억	52365	N	N	1652	N	N
110	20240411	120640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-250	5	-0.99	2308311100	92966	73.96	24650	25350	24250	32650	17650	25150	24828.38	0.25	18655	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5185	-19.42	7.36	12	0.45	-1282.00	3384.00	37900	20240104	-34.30	9995	20230509	149.12	37900	-34.30	20240104	24250	2.68	20240411	47650	-47.74	20230718	18880	31.89	20231114	3.77	N	094360	500	105 억	52365	N	N	1652	N	N
111	20240411	110633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-200	5	-0.80	1840073250	74230	59.05	24650	25350	24250	32650	17650	25150	24787.04	0.25	13720	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5195	-19.46	7.37	12	0.36	-1282.00	3384.00	37900	20240104	-34.17	9995	20230509	149.62	37900	-34.17	20240104	24250	2.89	20240411	47650	-47.64	20230718	18880	32.15	20231114	3.77	N	094360	500	105 억	52365	N	N	1652	N	N
112	20240411	100641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-50	5	-0.20	1517582250	61319	48.78	24650	25350	24250	32650	17650	25150	24746.60	0.25	12189	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5227	-19.58	7.42	12	0.29	-1282.00	3384.00	37900	20240104	-33.77	9995	20230509	151.13	37900	-33.77	20240104	24250	3.51	20240411	47650	-47.32	20230718	18880	32.94	20231114	3.77	N	094360	500	105 억	52365	N	N	1652	N	N
113	20240411	090636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-750	5	-2.98	546253550	22232	17.69	24650	24850	24250	32650	17650	25150	24561.04	0.25	3949	26583	25866	25483	24766	24383	25700	24600	106	7500	500	18100	50	1	20823124	5081	-19.03	7.21	12	0.11	-1282.00	3384.00	37900	20240104	-35.62	9995	20230509	144.12	37900	-35.62	20240104	24250	0.62	20240411	47650	-48.79	20230718	18880	29.24	20231114	3.77	N	094360	500	105 억	52365	N	N	1652	N	N
114	20240409	160626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-100	5	-0.40	3164792900	124627	72.72	25150	26200	25100	32800	17700	25250	25395.43	0.23	8738	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5237	-19.62	7.43	12	0.60	-1282.00	3384.00	37900	20240104	-33.64	9995	20230509	151.63	37900	-33.64	20240104	24550	2.44	20240201	47650	-47.22	20230718	18880	33.21	20231114	3.77	N	094360	500	105 억	48465	N	N	1652	N	N
115	20240409	150631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	0	3	0.00	2925470900	115118	67.17	25150	26200	25100	32800	17700	25250	25413.12	0.23	9035	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5258	-19.70	7.46	12	0.55	-1282.00	3384.00	37900	20240104	-33.38	9995	20230509	152.63	37900	-33.38	20240104	24550	2.85	20240201	47650	-47.01	20230718	18880	33.74	20231114	3.77	N	094360	500	105 억	48465	N	N	27	N	N
116	20240409	140635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	0	3	0.00	2571119650	101081	58.98	25150	26200	25100	32800	17700	25250	25436.64	0.23	6185	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5258	-19.70	7.46	12	0.49	-1282.00	3384.00	37900	20240104	-33.38	9995	20230509	152.63	37900	-33.38	20240104	24550	2.85	20240201	47650	-47.01	20230718	18880	33.74	20231114	3.77	N	094360	500	105 억	48465	N	N	27	N	N
117	20240409	130628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	50	2	0.20	2348101700	92270	53.84	25150	26200	25100	32800	17700	25250	25448.64	0.23	4659	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5268	-19.73	7.48	12	0.44	-1282.00	3384.00	37900	20240104	-33.25	9995	20230509	153.13	37900	-33.25	20240104	24550	3.05	20240201	47650	-46.90	20230718	18880	34.00	20231114	3.77	N	094360	500	105 억	48465	N	N	27	N	N
118	20240409	120631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-100	5	-0.40	2036559650	79892	46.61	25150	26200	25100	32800	17700	25250	25492.08	0.23	4012	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5237	-19.62	7.43	12	0.38	-1282.00	3384.00	37900	20240104	-33.64	9995	20230509	151.63	37900	-33.64	20240104	24550	2.44	20240201	47650	-47.22	20230718	18880	33.21	20231114	3.77	N	094360	500	105 억	48465	N	N	27	N	N
119	20240409	110630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	0	3	0.00	1656896150	64816	37.82	25150	26200	25150	32800	17700	25250	25564.15	0.23	4035	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5258	-19.70	7.46	12	0.31	-1282.00	3384.00	37900	20240104	-33.38	9995	20230509	152.63	37900	-33.38	20240104	24550	2.85	20240201	47650	-47.01	20230718	18880	33.74	20231114	3.77	N	094360	500	105 억	48465	N	N	27	N	N
120	20240409	100626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	450	2	1.78	1302877550	50899	29.70	25150	26200	25150	32800	17700	25250	25598.83	0.23	3797	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5352	-20.05	7.59	12	0.24	-1282.00	3384.00	37900	20240104	-32.19	9995	20230509	157.13	37900	-32.19	20240104	24550	4.68	20240201	47650	-46.07	20230718	18880	36.12	20231114	3.77	N	094360	500	105 억	48465	N	N	27	N	N
121	20240409	090637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	50	2	0.20	111409000	4416	2.58	25150	25450	25150	32800	17700	25250	25227.35	0.23	399	26683	25966	25583	24866	24483	25775	24675	106	7550	500	18180	50	1	20823124	5268	-19.73	7.48	12	0.02	-1282.00	3384.00	37900	20240104	-33.25	9995	20230509	153.13	37900	-33.25	20240104	24550	3.05	20240201	47650	-46.90	20230718	18880	34.00	20231114	3.77	N	094360	500	105 억	48465	N	N	27	N	N
122	20240408	160623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-400	5	-1.56	4317805600	168062	107.53	26250	26300	25200	33300	18000	25650	25692.74	0.34	-21080	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5258	-19.70	7.46	12	0.81	-1282.00	3384.00	37900	20240104	-33.38	9995	20230509	152.63	37900	-33.38	20240104	24550	2.85	20240201	47650	-47.01	20230718	18880	33.74	20231114	3.78	N	094360	500	105 억	70021	N	N	27	N	N
123	20240408	150629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-300	5	-1.17	3975209550	154505	98.86	26250	26300	25300	33300	18000	25650	25728.70	0.34	-21205	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5279	-19.77	7.49	12	0.74	-1282.00	3384.00	37900	20240104	-33.11	9995	20230509	153.63	37900	-33.11	20240104	24550	3.26	20240201	47650	-46.80	20230718	18880	34.27	20231114	3.78	N	094360	500	105 억	70021	N	N	10	N	N
124	20240408	140630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-150	5	-0.58	2986412250	115632	73.98	26250	26300	25500	33300	18000	25650	25826.92	0.34	-18977	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5310	-19.89	7.54	12	0.56	-1282.00	3384.00	37900	20240104	-32.72	9995	20230509	155.13	37900	-32.72	20240104	24550	3.87	20240201	47650	-46.48	20230718	18880	35.06	20231114	3.78	N	094360	500	105 억	70021	N	N	10	N	N
125	20240408	130627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-100	5	-0.39	2538038800	98091	62.76	26250	26300	25550	33300	18000	25650	25874.42	0.34	-14232	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5320	-19.93	7.55	12	0.47	-1282.00	3384.00	37900	20240104	-32.59	9995	20230509	155.63	37900	-32.59	20240104	24550	4.07	20240201	47650	-46.38	20230718	18880	35.33	20231114	3.78	N	094360	500	105 억	70021	N	N	10	N	N
126	20240408	120629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	0	3	0.00	2279091800	87980	56.29	26250	26300	25600	33300	18000	25650	25904.77	0.34	-11271	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5341	-20.01	7.58	12	0.42	-1282.00	3384.00	37900	20240104	-32.32	9995	20230509	156.63	37900	-32.32	20240104	24550	4.48	20240201	47650	-46.17	20230718	18880	35.86	20231114	3.78	N	094360	500	105 억	70021	N	N	10	N	N
127	20240408	110631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	50	2	0.19	1872220050	72129	46.15	26250	26300	25600	33300	18000	25650	25956.71	0.34	-3580	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5352	-20.05	7.59	12	0.35	-1282.00	3384.00	37900	20240104	-32.19	9995	20230509	157.13	37900	-32.19	20240104	24550	4.68	20240201	47650	-46.07	20230718	18880	36.12	20231114	3.78	N	094360	500	105 억	70021	N	N	10	N	N
128	20240408	100623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	300	2	1.17	1517616550	58379	37.35	26250	26300	25600	33300	18000	25650	25996.16	0.34	-1683	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5404	-20.24	7.67	12	0.28	-1282.00	3384.00	37900	20240104	-31.53	9995	20230509	159.63	37900	-31.53	20240104	24550	5.70	20240201	47650	-45.54	20230718	18880	37.45	20231114	3.78	N	094360	500	105 억	70021	N	N	10	N	N
129	20240408	090630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	350	2	1.36	290985650	11132	7.12	26250	26250	25950	33300	18000	25650	26141.24	0.34	-2540	26683	26166	25883	25366	25083	26025	25225	106	7650	500	18460	50	1	20823124	5414	-20.28	7.68	12	0.05	-1282.00	3384.00	37900	20240104	-31.40	9995	20230509	160.13	37900	-31.40	20240104	24550	5.91	20240201	47650	-45.44	20230718	18880	37.71	20231114	3.78	N	094360	500	105 억	70021	N	N	10	N	N
130	20240405	160629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25650	-900	5	-3.39	4008784400	155003	82.06	26300	26400	25600	34500	18600	26550	25863.14	0.43	-19809	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5341	-20.01	7.58	12	0.74	-1282.00	3384.00	37900	20240104	-32.32	9995	20230509	156.63	37900	-32.32	20240104	24550	4.48	20240201	47650	-46.17	20230718	18880	35.86	20231114	3.77	N	094360	500	105 억	90408	N	N	10	N	N
131	20240405	150626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25600	-950	5	-3.58	3786352700	146337	77.47	26300	26400	25600	34500	18600	26550	25873.88	0.43	-17856	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5331	-19.97	7.57	12	0.70	-1282.00	3384.00	37900	20240104	-32.45	9995	20230509	156.13	37900	-32.45	20240104	24550	4.28	20240201	47650	-46.27	20230718	18880	35.59	20231114	3.77	N	094360	500	105 억	90408	N	N	0	N	N
132	20240405	140625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25700	-850	5	-3.20	3311756700	127869	67.69	26300	26400	25600	34500	18600	26550	25899.25	0.43	-17653	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5352	-20.05	7.59	12	0.61	-1282.00	3384.00	37900	20240104	-32.19	9995	20230509	157.13	37900	-32.19	20240104	24550	4.68	20240201	47650	-46.07	20230718	18880	36.12	20231114	3.77	N	094360	500	105 억	90408	N	N	0	N	N
133	20240405	130623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25600	-950	5	-3.58	2910530050	112221	59.41	26300	26400	25600	34500	18600	26550	25935.32	0.43	-20043	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5331	-19.97	7.57	12	0.54	-1282.00	3384.00	37900	20240104	-32.45	9995	20230509	156.13	37900	-32.45	20240104	24550	4.28	20240201	47650	-46.27	20230718	18880	35.59	20231114	3.77	N	094360	500	105 억	90408	N	N	0	N	N
134	20240405	120624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25700	-850	5	-3.20	2628888550	101238	53.59	26300	26400	25650	34500	18600	26550	25967.01	0.43	-17435	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5352	-20.05	7.59	12	0.49	-1282.00	3384.00	37900	20240104	-32.19	9995	20230509	157.13	37900	-32.19	20240104	24550	4.68	20240201	47650	-46.07	20230718	18880	36.12	20231114	3.77	N	094360	500	105 억	90408	N	N	0	N	N
135	20240405	110629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25800	-750	5	-2.82	2379696950	91552	48.47	26300	26400	25650	34500	18600	26550	25992.42	0.43	-17149	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5372	-20.12	7.62	12	0.44	-1282.00	3384.00	37900	20240104	-31.93	9995	20230509	158.13	37900	-31.93	20240104	24550	5.09	20240201	47650	-45.86	20230718	18880	36.65	20231114	3.77	N	094360	500	105 억	90408	N	N	0	N	N
136	20240405	100536	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26000	-550	5	-2.07	1579396650	60528	32.04	26300	26400	25750	34500	18600	26550	26093.12	0.43	-12014	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5414	-20.28	7.68	12	0.29	-1282.00	3384.00	37900	20240104	-31.40	9995	20230509	160.13	37900	-31.40	20240104	24550	5.91	20240201	47650	-45.44	20230718	18880	37.71	20231114	3.77	N	094360	500	105 억	90408	N	N	0	N	N
137	20240405	090617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26350	-200	5	-0.75	433830500	16602	8.79	26300	26400	25750	34500	18600	26550	26129.45	0.43	-3564	27050	26800	26300	26050	25550	26925	26175	106	7950	500	19110	50	1	20823124	5487	-20.55	7.79	12	0.08	-1282.00	3384.00	37900	20240104	-30.47	9995	20230509	163.63	37900	-30.47	20240104	24550	7.33	20240201	47650	-44.70	20230718	18880	39.57	20231114	3.77	N	094360	500	105 억	90408	N	N	0	N	N
138	20240404	160617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26550	1050	2	4.12	4869816150	186386	83.70	25800	26550	25800	33150	17850	25500	26125.51	0.41	5025	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5529	-20.71	7.85	12	0.90	-1282.00	3384.00	37900	20240104	-29.95	9995	20230509	165.63	37900	-29.95	20240104	24550	8.15	20240201	47650	-44.28	20230718	18880	40.62	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
139	20240404	150615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26350	850	2	3.33	4349263050	166720	74.86	25800	26400	25800	33150	17850	25500	26087.23	0.41	7113	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5487	-20.55	7.79	12	0.80	-1282.00	3384.00	37900	20240104	-30.47	9995	20230509	163.63	37900	-30.47	20240104	24550	7.33	20240201	47650	-44.70	20230718	18880	39.57	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
140	20240404	140617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26150	650	2	2.55	3599366250	138104	62.01	25800	26400	25800	33150	17850	25500	26062.72	0.41	5710	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5445	-20.40	7.73	12	0.66	-1282.00	3384.00	37900	20240104	-31.00	9995	20230509	161.63	37900	-31.00	20240104	24550	6.52	20240201	47650	-45.12	20230718	18880	38.51	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
141	20240404	130610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26050	550	2	2.16	3282785600	125972	56.57	25800	26400	25800	33150	17850	25500	26059.65	0.41	4932	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5424	-20.32	7.70	12	0.60	-1282.00	3384.00	37900	20240104	-31.27	9995	20230509	160.63	37900	-31.27	20240104	24550	6.11	20240201	47650	-45.33	20230718	18880	37.98	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
142	20240404	120614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26100	600	2	2.35	2968548350	113925	51.16	25800	26400	25800	33150	17850	25500	26057.04	0.41	7417	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5435	-20.36	7.71	12	0.55	-1282.00	3384.00	37900	20240104	-31.13	9995	20230509	161.13	37900	-31.13	20240104	24550	6.31	20240201	47650	-45.23	20230718	18880	38.24	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
143	20240404	110616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26000	500	2	1.96	2187014550	84143	37.78	25800	26350	25800	33150	17850	25500	25991.64	0.41	-2544	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5414	-20.28	7.68	12	0.40	-1282.00	3384.00	37900	20240104	-31.40	9995	20230509	160.13	37900	-31.40	20240104	24550	5.91	20240201	47650	-45.44	20230718	18880	37.71	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
144	20240404	100616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26100	600	2	2.35	1423609900	54746	24.58	25800	26350	25800	33150	17850	25500	26003.91	0.41	2333	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5435	-20.36	7.71	12	0.26	-1282.00	3384.00	37900	20240104	-31.13	9995	20230509	161.13	37900	-31.13	20240104	24550	6.31	20240201	47650	-45.23	20230718	18880	38.24	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
145	20240404	090615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25900	400	2	1.57	269050050	10402	4.67	25800	26000	25800	33150	17850	25500	25865.22	0.41	-2076	26700	26100	25800	25200	24900	25950	25050	106	7650	500	18360	50	1	20823124	5393	-20.20	7.65	12	0.05	-1282.00	3384.00	37900	20240104	-31.66	9995	20230509	159.13	37900	-31.66	20240104	24550	5.50	20240201	47650	-45.65	20230718	18880	37.18	20231114	3.86	N	094360	500	105 억	85264	N	N	1	N	N
146	20240403	160616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25500	-1000	5	-3.77	5619342100	219061	96.83	26200	26400	25500	34450	18550	26500	25652.39	0.32	20009	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5310	-19.89	7.54	12	1.05	-1282.00	3384.00	37900	20240104	-32.72	9995	20230509	155.13	37900	-32.72	20240104	24550	3.87	20240201	47650	-46.48	20230718	18880	35.06	20231114	3.85	N	094360	500	105 억	67389	N	N	1	N	N
147	20240403	150613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25550	-950	5	-3.58	5081372250	197974	87.50	26200	26400	25500	34450	18550	26500	25666.82	0.32	20847	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5320	-19.93	7.55	12	0.95	-1282.00	3384.00	37900	20240104	-32.59	9995	20230509	155.63	37900	-32.59	20240104	24550	4.07	20240201	47650	-46.38	20230718	18880	35.33	20231114	3.85	N	094360	500	105 억	67389	N	N	58	N	N
148	20240403	140610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25750	-750	5	-2.83	4339145700	168968	74.68	26200	26400	25500	34450	18550	26500	25680.23	0.32	15434	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5362	-20.09	7.61	12	0.81	-1282.00	3384.00	37900	20240104	-32.06	9995	20230509	157.63	37900	-32.06	20240104	24550	4.89	20240201	47650	-45.96	20230718	18880	36.39	20231114	3.85	N	094360	500	105 억	67389	N	N	58	N	N
149	20240403	130610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25650	-850	5	-3.21	3850625050	149948	66.28	26200	26400	25500	34450	18550	26500	25679.68	0.32	8760	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5341	-20.01	7.58	12	0.72	-1282.00	3384.00	37900	20240104	-32.32	9995	20230509	156.63	37900	-32.32	20240104	24550	4.48	20240201	47650	-46.17	20230718	18880	35.86	20231114	3.85	N	094360	500	105 억	67389	N	N	58	N	N
150	20240403	120609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25550	-950	5	-3.58	3279203600	127602	56.40	26200	26400	25500	34450	18550	26500	25698.62	0.32	2806	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5320	-19.93	7.55	12	0.61	-1282.00	3384.00	37900	20240104	-32.59	9995	20230509	155.63	37900	-32.59	20240104	24550	4.07	20240201	47650	-46.38	20230718	18880	35.33	20231114	3.85	N	094360	500	105 억	67389	N	N	58	N	N
151	20240403	110610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25650	-850	5	-3.21	2699940900	104941	46.38	26200	26400	25500	34450	18550	26500	25728.11	0.32	4301	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5341	-20.01	7.58	12	0.50	-1282.00	3384.00	37900	20240104	-32.32	9995	20230509	156.63	37900	-32.32	20240104	24550	4.48	20240201	47650	-46.17	20230718	18880	35.86	20231114	3.85	N	094360	500	105 억	67389	N	N	58	N	N
152	20240403	100610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25650	-850	5	-3.21	2135922750	82915	36.65	26200	26400	25500	34450	18550	26500	25760.30	0.32	1059	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5341	-20.01	7.58	12	0.40	-1282.00	3384.00	37900	20240104	-32.32	9995	20230509	156.63	37900	-32.32	20240104	24550	4.48	20240201	47650	-46.17	20230718	18880	35.86	20231114	3.85	N	094360	500	105 억	67389	N	N	58	N	N
153	20240403	090611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25900	-600	5	-2.26	402843950	15447	6.83	26200	26400	25900	34450	18550	26500	26078.83	0.32	-2516	27666	27082	26716	26132	25766	26900	25950	106	7950	500	19080	50	1	20823124	5393	-20.20	7.65	12	0.07	-1282.00	3384.00	37900	20240104	-31.66	9995	20230509	159.13	37900	-31.66	20240104	24550	5.50	20240201	47650	-45.65	20230718	18880	37.18	20231114	3.85	N	094360	500	105 억	67389	N	N	58	N	N
154	20240402	160600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26500	-600	5	-2.21	6015131800	224460	111.00	27100	27300	26350	35200	19000	27100	26798.63	0.34	-2471	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5518	-20.67	7.83	12	1.08	-1282.00	3384.00	37900	20240104	-30.08	9995	20230509	165.13	37900	-30.08	20240104	24550	7.94	20240201	47650	-44.39	20230718	18880	40.36	20231114	3.86	N	094360	500	105 억	70562	N	N	58	N	N
155	20240402	150608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26450	-650	5	-2.40	5695391750	212381	105.03	27100	27300	26350	35200	19000	27100	26816.79	0.34	-3227	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5508	-20.63	7.82	12	1.02	-1282.00	3384.00	37900	20240104	-30.21	9995	20230509	164.63	37900	-30.21	20240104	24550	7.74	20240201	47650	-44.49	20230718	18880	40.10	20231114	3.86	N	094360	500	105 억	70562	N	N	22	N	N
156	20240402	140610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26600	-500	5	-1.85	4540675750	168755	83.46	27100	27300	26550	35200	19000	27100	26906.85	0.34	-4903	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5539	-20.75	7.86	12	0.81	-1282.00	3384.00	37900	20240104	-29.82	9995	20230509	166.13	37900	-29.82	20240104	24550	8.35	20240201	47650	-44.18	20230718	18880	40.89	20231114	3.86	N	094360	500	105 억	70562	N	N	22	N	N
157	20240402	130601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26800	-300	5	-1.11	3676141250	136369	67.44	27100	27300	26750	35200	19000	27100	26957.26	0.34	4204	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5581	-20.90	7.92	12	0.65	-1282.00	3384.00	37900	20240104	-29.29	9995	20230509	168.13	37900	-29.29	20240104	24550	9.16	20240201	47650	-43.76	20230718	18880	41.95	20231114	3.86	N	094360	500	105 억	70562	N	N	22	N	N
158	20240402	120557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26800	-300	5	-1.11	3304952450	122532	60.60	27100	27300	26750	35200	19000	27100	26972.10	0.34	2755	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5581	-20.90	7.92	12	0.59	-1282.00	3384.00	37900	20240104	-29.29	9995	20230509	168.13	37900	-29.29	20240104	24550	9.16	20240201	47650	-43.76	20230718	18880	41.95	20231114	3.86	N	094360	500	105 억	70562	N	N	22	N	N
159	20240402	110602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26800	-300	5	-1.11	2951024600	109348	54.08	27100	27300	26750	35200	19000	27100	26987.41	0.34	1900	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5581	-20.90	7.92	12	0.53	-1282.00	3384.00	37900	20240104	-29.29	9995	20230509	168.13	37900	-29.29	20240104	24550	9.16	20240201	47650	-43.76	20230718	18880	41.95	20231114	3.86	N	094360	500	105 억	70562	N	N	22	N	N
160	20240402	100602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27000	-100	5	-0.37	2112216950	78087	38.62	27100	27300	26750	35200	19000	27100	27049.50	0.34	-713	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5622	-21.06	7.98	12	0.38	-1282.00	3384.00	37900	20240104	-28.76	9995	20230509	170.14	37900	-28.76	20240104	24550	9.98	20240201	47650	-43.34	20230718	18880	43.01	20231114	3.86	N	094360	500	105 억	70562	N	N	22	N	N
161	20240402	090604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27200	100	2	0.37	311704950	11503	5.69	27100	27250	26950	35200	19000	27100	27097.70	0.34	-2372	28133	27616	27333	26816	26533	27475	26675	106	8100	500	19510	50	1	20823124	5664	-21.22	8.04	12	0.06	-1282.00	3384.00	37900	20240104	-28.23	9995	20230509	172.14	37900	-28.23	20240104	24550	10.79	20240201	47650	-42.92	20230718	18880	44.07	20231114	3.86	N	094360	500	105 억	70562	N	N	22	N	N
162	20240401	160600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27100	-400	5	-1.45	5467142350	200526	66.61	27750	27850	27050	35750	19250	27500	27264.74	0.32	-15305	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5643	-21.14	8.01	12	0.96	-1282.00	3384.00	37900	20240104	-28.50	9995	20230509	171.14	37900	-28.50	20240104	24550	10.39	20240201	47650	-43.13	20230718	18880	43.54	20231114	3.84	N	094360	500	105 억	67485	N	N	22	N	N
163	20240401	150602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27150	-350	5	-1.27	5127451100	188003	62.45	27750	27850	27050	35750	19250	27500	27273.18	0.32	-15435	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5653	-21.18	8.02	12	0.90	-1282.00	3384.00	37900	20240104	-28.36	9995	20230509	171.64	37900	-28.36	20240104	24550	10.59	20240201	47650	-43.02	20230718	18880	43.80	20231114	3.84	N	094360	500	105 억	67485	N	N	44	N	N
164	20240401	140558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27100	-400	5	-1.45	4675274350	171358	56.92	27750	27850	27050	35750	19250	27500	27283.60	0.32	-15493	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5643	-21.14	8.01	12	0.82	-1282.00	3384.00	37900	20240104	-28.50	9995	20230509	171.14	37900	-28.50	20240104	24550	10.39	20240201	47650	-43.13	20230718	18880	43.54	20231114	3.84	N	094360	500	105 억	67485	N	N	44	N	N
165	20240401	130556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27150	-350	5	-1.27	4235767050	155168	51.55	27750	27850	27050	35750	19250	27500	27297.88	0.32	-14641	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5653	-21.18	8.02	12	0.75	-1282.00	3384.00	37900	20240104	-28.36	9995	20230509	171.64	37900	-28.36	20240104	24550	10.59	20240201	47650	-43.02	20230718	18880	43.80	20231114	3.84	N	094360	500	105 억	67485	N	N	44	N	N
166	20240401	120602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27100	-400	5	-1.45	3829330700	140189	46.57	27750	27850	27050	35750	19250	27500	27315.42	0.32	-12230	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5643	-21.14	8.01	12	0.67	-1282.00	3384.00	37900	20240104	-28.50	9995	20230509	171.14	37900	-28.50	20240104	24550	10.39	20240201	47650	-43.13	20230718	18880	43.54	20231114	3.84	N	094360	500	105 억	67485	N	N	44	N	N
167	20240401	110600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27100	-400	5	-1.45	3193104950	116727	38.78	27750	27850	27100	35750	19250	27500	27355.26	0.32	-8060	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5643	-21.14	8.01	12	0.56	-1282.00	3384.00	37900	20240104	-28.50	9995	20230509	171.14	37900	-28.50	20240104	24550	10.39	20240201	47650	-43.13	20230718	18880	43.54	20231114	3.84	N	094360	500	105 억	67485	N	N	44	N	N
168	20240401	100557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27500	0	3	0.00	2334639050	85242	28.32	27750	27850	27100	35750	19250	27500	27388.30	0.32	38	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5726	-21.45	8.13	12	0.41	-1282.00	3384.00	37900	20240104	-27.44	9995	20230509	175.14	37900	-27.44	20240104	24550	12.02	20240201	47650	-42.29	20230718	18880	45.66	20231114	3.84	N	094360	500	105 억	67485	N	N	44	N	N
169	20240401	090558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27300	-200	5	-0.73	351555550	12783	4.25	27750	27850	27250	35750	19250	27500	27501.81	0.32	-3392	28500	28000	27750	27250	27000	27875	27125	106	8250	500	19800	50	1	20823124	5685	-21.29	8.07	12	0.06	-1282.00	3384.00	37900	20240104	-27.97	9995	20230509	173.14	37900	-27.97	20240104	24550	11.20	20240201	47650	-42.71	20230718	18880	44.60	20231114	3.84	N	094360	500	105 억	67485	N	N	44	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History