KissMeData/187870/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	investmentCareful	shortOverheated
2	20240430	160937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17050	270	2	1.61	268817010	15816	106.06	17150	17210	16770	21800	11750	16780	16996.49	1.29	2810	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1200	16.67	0.84	12	0.22	1023.00	20221.00	19220	20230621	-11.29	12200	20231010	39.75	17290	-1.39	20240426	13750	24.00	20240131	19220	-11.29	20230621	12200	39.75	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
3	20240430	150949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16960	180	2	1.07	255285590	15019	100.72	17150	17210	16770	21800	11750	16780	16997.51	1.29	2379	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1193	16.58	0.84	12	0.21	1023.00	20221.00	19220	20230621	-11.76	12200	20231010	39.02	17290	-1.91	20240426	13750	23.35	20240131	19220	-11.76	20230621	12200	39.02	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
4	20240430	140948	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17050	270	2	1.61	239549430	14093	94.51	17150	17210	16770	21800	11750	16780	16997.76	1.29	2383	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1200	16.67	0.84	12	0.20	1023.00	20221.00	19220	20230621	-11.29	12200	20231010	39.75	17290	-1.39	20240426	13750	24.00	20240131	19220	-11.29	20230621	12200	39.75	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
5	20240430	130946	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17020	240	2	1.43	225530980	13270	88.99	17150	17210	16770	21800	11750	16780	16995.55	1.29	2380	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1198	16.64	0.84	12	0.19	1023.00	20221.00	19220	20230621	-11.45	12200	20231010	39.51	17290	-1.56	20240426	13750	23.78	20240131	19220	-11.45	20230621	12200	39.51	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
6	20240430	120947	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17000	220	2	1.31	222994080	13121	87.99	17150	17210	16770	21800	11750	16780	16995.20	1.29	2336	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1196	16.62	0.84	12	0.19	1023.00	20221.00	19220	20230621	-11.55	12200	20231010	39.34	17290	-1.68	20240426	13750	23.64	20240131	19220	-11.55	20230621	12200	39.34	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
7	20240430	110943	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17070	290	2	1.73	174742780	10302	69.09	17150	17150	16770	21800	11750	16780	16962.02	1.29	734	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1201	16.69	0.84	12	0.15	1023.00	20221.00	19220	20230621	-11.19	12200	20231010	39.92	17290	-1.27	20240426	13750	24.15	20240131	19220	-11.19	20230621	12200	39.92	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
8	20240430	100944	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16970	190	2	1.13	82703060	4878	32.71	17150	17150	16770	21800	11750	16780	16954.30	1.29	-305	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1194	16.59	0.84	12	0.07	1023.00	20221.00	19220	20230621	-11.71	12200	20231010	39.10	17290	-1.85	20240426	13750	23.42	20240131	19220	-11.71	20230621	12200	39.10	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
9	20240430	090954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17010	230	2	1.37	22132400	1315	8.82	17150	17150	16770	21800	11750	16780	16830.72	1.29	208	17093	16936	16793	16636	16493	16865	16565	35	5020	500	11410	10	1	7036609	1197	16.63	0.84	12	0.02	1023.00	20221.00	19220	20230621	-11.50	12200	20231010	39.43	17290	-1.62	20240426	13750	23.71	20240131	19220	-11.50	20230621	12200	39.43	20231010	1.05	N	187870	500	35 억	90470	N	N	N	N
10	20240429	160934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16780	-60	5	-0.36	250399780	14912	37.41	16840	16950	16650	21850	11790	16840	16791.83	1.33	-3067	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1181	16.40	0.83	12	0.21	1023.00	20221.00	19220	20230621	-12.70	12200	20231010	37.54	17290	-2.95	20240426	13750	22.04	20240131	19220	-12.70	20230621	12200	37.54	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
11	20240429	150944	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16850	10	2	0.06	227254190	13533	33.95	16840	16950	16650	21850	11790	16840	16792.60	1.33	-2881	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1186	16.47	0.83	12	0.19	1023.00	20221.00	19220	20230621	-12.33	12200	20231010	38.11	17290	-2.54	20240426	13750	22.55	20240131	19220	-12.33	20230621	12200	38.11	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
12	20240429	140906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16760	-80	5	-0.48	172097460	10264	25.75	16840	16870	16650	21850	11790	16840	16767.09	1.33	-2394	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1179	16.38	0.83	12	0.15	1023.00	20221.00	19220	20230621	-12.80	12200	20231010	37.38	17290	-3.07	20240426	13750	21.89	20240131	19220	-12.80	20230621	12200	37.38	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
13	20240429	130943	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16830	-10	5	-0.06	147356890	8791	22.05	16840	16870	16650	21850	11790	16840	16762.24	1.33	-2206	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1184	16.45	0.83	12	0.12	1023.00	20221.00	19220	20230621	-12.43	12200	20231010	37.95	17290	-2.66	20240426	13750	22.40	20240131	19220	-12.43	20230621	12200	37.95	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
14	20240429	120942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16830	-10	5	-0.06	146619010	8747	21.94	16840	16870	16650	21850	11790	16840	16762.21	1.33	-2204	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1184	16.45	0.83	12	0.12	1023.00	20221.00	19220	20230621	-12.43	12200	20231010	37.95	17290	-2.66	20240426	13750	22.40	20240131	19220	-12.43	20230621	12200	37.95	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
15	20240429	110917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16720	-120	5	-0.71	118320960	7065	17.72	16840	16870	16650	21850	11790	16840	16747.48	1.33	-2072	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1177	16.34	0.83	12	0.10	1023.00	20221.00	19220	20230621	-13.01	12200	20231010	37.05	17290	-3.30	20240426	13750	21.60	20240131	19220	-13.01	20230621	12200	37.05	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
16	20240429	100942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16850	10	2	0.06	52670820	3137	7.87	16840	16870	16650	21850	11790	16840	16790.19	1.33	421	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1186	16.47	0.83	12	0.04	1023.00	20221.00	19220	20230621	-12.33	12200	20231010	38.11	17290	-2.54	20240426	13750	22.55	20240131	19220	-12.33	20230621	12200	38.11	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
17	20240429	090942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16790	-50	5	-0.30	29451830	1753	4.40	16840	16870	16650	21850	11790	16840	16800.82	1.33	-43	17713	17276	16853	16416	15993	17495	16635	35	5010	500	11450	10	1	7036609	1181	16.41	0.83	12	0.02	1023.00	20221.00	19220	20230621	-12.64	12200	20231010	37.62	17290	-2.89	20240426	13750	22.11	20240131	19220	-12.64	20230621	12200	37.62	20231010	1.04	N	187870	500	35 억	93509	N	N	N	N
18	20240426	160938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16840	420	2	2.56	675937580	39779	244.78	16640	17290	16430	21300	11500	16420	16992.39	1.21	8698	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1185	16.46	0.83	12	0.57	1023.00	20221.00	19220	20230621	-12.38	12200	20231010	38.03	17290	-2.60	20240426	13750	22.47	20240131	19220	-12.38	20230621	12200	38.03	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
19	20240426	150939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16780	360	2	2.19	661660370	38928	239.54	16640	17290	16430	21300	11500	16420	16997.03	1.21	8436	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1181	16.40	0.83	12	0.55	1023.00	20221.00	19220	20230621	-12.70	12200	20231010	37.54	17290	-2.95	20240426	13750	22.04	20240131	19220	-12.70	20230621	12200	37.54	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
20	20240426	140937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16900	480	2	2.92	600536570	35282	217.11	16640	17290	16430	21300	11500	16420	17021.05	1.21	8460	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1189	16.52	0.84	12	0.50	1023.00	20221.00	19220	20230621	-12.07	12200	20231010	38.52	17290	-2.26	20240426	13750	22.91	20240131	19220	-12.07	20230621	12200	38.52	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
21	20240426	130939	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16940	520	2	3.17	569492400	33443	205.79	16640	17290	16430	21300	11500	16420	17028.75	1.21	7239	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1192	16.56	0.84	12	0.48	1023.00	20221.00	19220	20230621	-11.86	12200	20231010	38.85	17290	-2.02	20240426	13750	23.20	20240131	19220	-11.86	20230621	12200	38.85	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
22	20240426	120936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17090	670	2	4.08	525398970	30856	189.87	16640	17290	16430	21300	11500	16420	17027.45	1.21	7716	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1203	16.71	0.85	12	0.44	1023.00	20221.00	19220	20230621	-11.08	12200	20231010	40.08	17290	-1.16	20240426	13750	24.29	20240131	19220	-11.08	20230621	12200	40.08	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
23	20240426	110936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17150	730	2	4.45	459773020	27021	166.27	16640	17290	16430	21300	11500	16420	17015.40	1.21	8046	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1207	16.76	0.85	12	0.38	1023.00	20221.00	19220	20230621	-10.77	12200	20231010	40.57	17290	-0.81	20240426	13750	24.73	20240131	19220	-10.77	20230621	12200	40.57	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
24	20240426	100936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16610	190	2	1.16	45509260	2754	16.95	16640	16640	16430	21300	11500	16420	16524.79	1.21	238	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1169	16.24	0.82	12	0.04	1023.00	20221.00	19220	20230621	-13.58	12200	20231010	36.15	17140	-3.09	20240416	13750	20.80	20240131	19220	-13.58	20230621	12200	36.15	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
25	20240426	090940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16510	90	2	0.55	1040420	63	0.39	16640	16640	16430	21300	11500	16420	16514.60	1.21	17	17073	16746	16473	16146	15873	16910	16310	35	4880	500	11160	10	1	7036609	1162	16.14	0.82	12	0.00	1023.00	20221.00	19220	20230621	-14.10	12200	20231010	35.33	17140	-3.68	20240416	13750	20.07	20240131	19220	-14.10	20230621	12200	35.33	20231010	1.03	N	187870	500	35 억	85280	N	N	N	N
26	20240425	160931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16420	120	2	0.74	269111820	16251	206.86	16300	16800	16200	21150	11410	16300	16559.79	1.12	6480	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1155	16.05	0.81	12	0.23	1023.00	20221.00	19220	20230621	-14.57	12200	20231010	34.59	17140	-4.20	20240416	13750	19.42	20240131	19220	-14.57	20230621	12200	34.59	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
27	20240425	150937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16350	50	2	0.31	260809770	15744	200.41	16300	16800	16200	21150	11410	16300	16565.66	1.12	6449	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1150	15.98	0.81	12	0.22	1023.00	20221.00	19220	20230621	-14.93	12200	20231010	34.02	17140	-4.61	20240416	13750	18.91	20240131	19220	-14.93	20230621	12200	34.02	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
28	20240425	140934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16420	120	2	0.74	244084570	14723	187.41	16300	16800	16200	21150	11410	16300	16578.45	1.12	6736	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1155	16.05	0.81	12	0.21	1023.00	20221.00	19220	20230621	-14.57	12200	20231010	34.59	17140	-4.20	20240416	13750	19.42	20240131	19220	-14.57	20230621	12200	34.59	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
29	20240425	130935	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16460	160	2	0.98	235630910	14209	180.87	16300	16800	16200	21150	11410	16300	16583.22	1.12	7052	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1158	16.09	0.81	12	0.20	1023.00	20221.00	19220	20230621	-14.36	12200	20231010	34.92	17140	-3.97	20240416	13750	19.71	20240131	19220	-14.36	20230621	12200	34.92	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
30	20240425	120931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16470	170	2	1.04	229243280	13821	175.93	16300	16800	16200	21150	11410	16300	16586.59	1.12	7052	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1159	16.10	0.81	12	0.20	1023.00	20221.00	19220	20230621	-14.31	12200	20231010	35.00	17140	-3.91	20240416	13750	19.78	20240131	19220	-14.31	20230621	12200	35.00	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
31	20240425	110933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16470	170	2	1.04	221693400	13362	170.09	16300	16800	16200	21150	11410	16300	16591.33	1.12	6978	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1159	16.10	0.81	12	0.19	1023.00	20221.00	19220	20230621	-14.31	12200	20231010	35.00	17140	-3.91	20240416	13750	19.78	20240131	19220	-14.31	20230621	12200	35.00	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
32	20240425	100932	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16600	300	2	1.84	202987520	12226	155.63	16300	16800	16200	21150	11410	16300	16602.94	1.12	6921	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1168	16.23	0.82	12	0.17	1023.00	20221.00	19220	20230621	-13.63	12200	20231010	36.07	17140	-3.15	20240416	13750	20.73	20240131	19220	-13.63	20230621	12200	36.07	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
33	20240425	090936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16450	150	2	0.92	20465830	1251	15.92	16300	16450	16200	21150	11410	16300	16359.58	1.12	-611	16686	16492	16296	16102	15906	16590	16200	35	4850	500	11080	10	1	7036609	1158	16.08	0.81	12	0.02	1023.00	20221.00	19220	20230621	-14.41	12200	20231010	34.84	17140	-4.03	20240416	13750	19.64	20240131	19220	-14.41	20230621	12200	34.84	20231010	1.03	N	187870	500	35 억	78828	N	N	N	N
34	20240424	160915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16300	210	2	1.31	127355190	7851	65.16	16100	16490	16100	20900	11270	16090	16221.51	1.10	1708	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1147	15.93	0.81	12	0.11	1023.00	20221.00	19220	20230621	-15.19	12200	20231010	33.61	17140	-4.90	20240416	13750	18.55	20240131	19220	-15.19	20230621	12200	33.61	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
35	20240424	150932	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	80	2	0.50	124154680	7654	63.52	16100	16490	16100	20900	11270	16090	16220.89	1.10	1647	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1138	15.81	0.80	12	0.11	1023.00	20221.00	19220	20230621	-15.87	12200	20231010	32.54	17140	-5.66	20240416	13750	17.60	20240131	19220	-15.87	20230621	12200	32.54	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
36	20240424	140930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16160	70	2	0.44	89142490	5500	45.65	16100	16490	16100	20900	11270	16090	16207.73	1.10	1124	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1137	15.80	0.80	12	0.08	1023.00	20221.00	19220	20230621	-15.92	12200	20231010	32.46	17140	-5.72	20240416	13750	17.53	20240131	19220	-15.92	20230621	12200	32.46	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
37	20240424	130934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16240	150	2	0.93	76322480	4707	39.07	16100	16490	16100	20900	11270	16090	16214.68	1.10	1288	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1143	15.87	0.80	12	0.07	1023.00	20221.00	19220	20230621	-15.50	12200	20231010	33.11	17140	-5.25	20240416	13750	18.11	20240131	19220	-15.50	20230621	12200	33.11	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
38	20240424	120929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16200	110	2	0.68	68372030	4217	35.00	16100	16490	16100	20900	11270	16090	16213.43	1.10	1402	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1140	15.84	0.80	12	0.06	1023.00	20221.00	19220	20230621	-15.71	12200	20231010	32.79	17140	-5.48	20240416	13750	17.82	20240131	19220	-15.71	20230621	12200	32.79	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
39	20240424	110929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	80	2	0.50	63682290	3927	32.59	16100	16490	16100	20900	11270	16090	16216.52	1.10	1290	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1138	15.81	0.80	12	0.06	1023.00	20221.00	19220	20230621	-15.87	12200	20231010	32.54	17140	-5.66	20240416	13750	17.60	20240131	19220	-15.87	20230621	12200	32.54	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
40	20240424	100926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16190	100	2	0.62	46651910	2872	23.84	16100	16490	16100	20900	11270	16090	16243.70	1.10	1287	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1139	15.83	0.80	12	0.04	1023.00	20221.00	19220	20230621	-15.76	12200	20231010	32.70	17140	-5.54	20240416	13750	17.75	20240131	19220	-15.76	20230621	12200	32.70	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
41	20240424	090930	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16280	190	2	1.18	6133330	377	3.13	16100	16490	16100	20900	11270	16090	16268.78	1.10	-3	16416	16252	16126	15962	15836	16335	16045	35	4810	500	10940	10	1	7036609	1146	15.91	0.81	12	0.01	1023.00	20221.00	19220	20230621	-15.30	12200	20231010	33.44	17140	-5.02	20240416	13750	18.40	20240131	19220	-15.30	20230621	12200	33.44	20231010	1.04	N	187870	500	35 억	77120	N	N	N	N
42	20240423	160904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16090	80	2	0.50	192915910	12001	61.20	16010	16290	16000	20800	11210	16010	16074.99	1.12	-1760	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1132	15.73	0.80	12	0.17	1023.00	20221.00	19220	20230621	-16.29	12200	20231010	31.89	17140	-6.13	20240416	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
43	20240423	150926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16090	80	2	0.50	187124040	11641	59.37	16010	16290	16000	20800	11210	16010	16074.57	1.12	-1708	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1132	15.73	0.80	12	0.17	1023.00	20221.00	19220	20230621	-16.29	12200	20231010	31.89	17140	-6.13	20240416	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
44	20240423	140925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16090	80	2	0.50	174765010	10872	55.44	16010	16290	16000	20800	11210	16010	16074.78	1.12	-1650	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1132	15.73	0.80	12	0.15	1023.00	20221.00	19220	20230621	-16.29	12200	20231010	31.89	17140	-6.13	20240416	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
45	20240423	130922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16110	100	2	0.62	162701300	10122	51.62	16010	16290	16000	20800	11210	16010	16074.03	1.12	-1611	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1134	15.75	0.80	12	0.14	1023.00	20221.00	19220	20230621	-16.18	12200	20231010	32.05	17140	-6.01	20240416	13750	17.16	20240131	19220	-16.18	20230621	12200	32.05	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
46	20240423	120923	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16230	220	2	1.37	152186850	9470	48.29	16010	16290	16000	20800	11210	16010	16070.42	1.12	-1844	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1142	15.87	0.80	12	0.13	1023.00	20221.00	19220	20230621	-15.56	12200	20231010	33.03	17140	-5.31	20240416	13750	18.04	20240131	19220	-15.56	20230621	12200	33.03	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
47	20240423	110925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16010	0	3	0.00	78329720	4879	24.88	16010	16170	16000	20800	11210	16010	16054.46	1.12	-1846	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1127	15.65	0.79	12	0.07	1023.00	20221.00	19220	20230621	-16.70	12200	20231010	31.23	17140	-6.59	20240416	13750	16.44	20240131	19220	-16.70	20230621	12200	31.23	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
48	20240423	100922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16140	130	2	0.81	42139270	2622	13.37	16010	16170	16010	20800	11210	16010	16071.42	1.12	245	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1136	15.78	0.80	12	0.04	1023.00	20221.00	19220	20230621	-16.02	12200	20231010	32.30	17140	-5.83	20240416	13750	17.38	20240131	19220	-16.02	20230621	12200	32.30	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
49	20240423	090924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	160	2	1.00	11603050	722	3.68	16010	16170	16010	20800	11210	16010	16070.71	1.12	323	16930	16470	16190	15730	15450	16330	15590	35	4790	500	10880	10	1	7036609	1138	15.81	0.80	12	0.01	1023.00	20221.00	19220	20230621	-15.87	12200	20231010	32.54	17140	-5.66	20240416	13750	17.60	20240131	19220	-15.87	20230621	12200	32.54	20231010	1.08	N	187870	500	35 억	78875	N	N	N	N
50	20240422	160920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16010	-520	5	-3.15	313712970	19539	77.11	16410	16650	15910	21450	11580	16530	16055.85	1.22	-7071	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1127	15.65	0.79	12	0.28	1023.00	20221.00	19220	20230621	-16.70	12200	20231010	31.23	17140	-6.59	20240416	13750	16.44	20240131	19220	-16.70	20230621	12200	31.23	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
51	20240422	150918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16030	-500	5	-3.02	297401050	18520	73.09	16410	16650	15910	21450	11580	16530	16058.37	1.22	-6769	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1128	15.67	0.79	12	0.26	1023.00	20221.00	19220	20230621	-16.60	12200	20231010	31.39	17140	-6.48	20240416	13750	16.58	20240131	19220	-16.60	20230621	12200	31.39	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
52	20240422	140920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15910	-620	5	-3.75	262707770	16341	64.49	16410	16650	15910	21450	11580	16530	16076.60	1.22	-6689	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1120	15.55	0.79	12	0.23	1023.00	20221.00	19220	20230621	-17.22	12200	20231010	30.41	17140	-7.18	20240416	13750	15.71	20240131	19220	-17.22	20230621	12200	30.41	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
53	20240422	130917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15970	-560	5	-3.39	197471190	12248	48.34	16410	16650	15920	21450	11580	16530	16122.73	1.22	-5522	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1124	15.61	0.79	12	0.17	1023.00	20221.00	19220	20230621	-16.91	12200	20231010	30.90	17140	-6.83	20240416	13750	16.15	20240131	19220	-16.91	20230621	12200	30.90	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
54	20240422	120917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16140	-390	5	-2.36	167367380	10368	40.92	16410	16650	15920	21450	11580	16530	16142.69	1.22	-4203	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1136	15.78	0.80	12	0.15	1023.00	20221.00	19220	20230621	-16.02	12200	20231010	32.30	17140	-5.83	20240416	13750	17.38	20240131	19220	-16.02	20230621	12200	32.30	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
55	20240422	110918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16100	-430	5	-2.60	120787460	7454	29.42	16410	16650	16100	21450	11580	16530	16204.38	1.22	-3391	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1133	15.74	0.80	12	0.11	1023.00	20221.00	19220	20230621	-16.23	12200	20231010	31.97	17140	-6.07	20240416	13750	17.09	20240131	19220	-16.23	20230621	12200	31.97	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
56	20240422	100918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16120	-410	5	-2.48	68554760	4216	16.64	16410	16650	16110	21450	11580	16530	16260.62	1.22	-1031	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1134	15.76	0.80	12	0.06	1023.00	20221.00	19220	20230621	-16.13	12200	20231010	32.13	17140	-5.95	20240416	13750	17.24	20240131	19220	-16.13	20230621	12200	32.13	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
57	20240422	090918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16620	90	2	0.54	5585240	340	1.34	16410	16650	16300	21450	11580	16530	16427.18	1.22	63	17143	16836	16323	16016	15503	16990	16170	35	4920	500	11240	10	1	7036609	1169	16.25	0.82	12	0.00	1023.00	20221.00	19220	20230621	-13.53	12200	20231010	36.23	17140	-3.03	20240416	13750	20.87	20240131	19220	-13.53	20230621	12200	36.23	20231010	1.04	N	187870	500	35 억	85954	N	N	N	N
58	20240419	160837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16530	60	2	0.36	409996300	25303	165.14	16430	16630	15810	21400	11530	16470	16203.47	1.26	-2657	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1163	16.16	0.82	12	0.36	1023.00	20221.00	19220	20230621	-14.00	12200	20231010	35.49	17140	-3.56	20240416	13750	20.22	20240131	19220	-14.00	20230621	12200	35.49	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
59	20240419	150844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16460	-10	5	-0.06	402030910	24820	161.99	16430	16630	15810	21400	11530	16470	16197.86	1.26	-2686	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1158	16.09	0.81	12	0.35	1023.00	20221.00	19220	20230621	-14.36	12200	20231010	34.92	17140	-3.97	20240416	13750	19.71	20240131	19220	-14.36	20230621	12200	34.92	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
60	20240419	140836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16460	-10	5	-0.06	337105150	20883	136.29	16430	16550	15810	21400	11530	16470	16142.56	1.26	-1963	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1158	16.09	0.81	12	0.30	1023.00	20221.00	19220	20230621	-14.36	12200	20231010	34.92	17140	-3.97	20240416	13750	19.71	20240131	19220	-14.36	20230621	12200	34.92	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
61	20240419	130837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16250	-220	5	-1.34	313550110	19439	126.87	16430	16550	15810	21400	11530	16470	16129.95	1.26	-2716	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1143	15.88	0.80	12	0.28	1023.00	20221.00	19220	20230621	-15.45	12200	20231010	33.20	17140	-5.19	20240416	13750	18.18	20240131	19220	-15.45	20230621	12200	33.20	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
62	20240419	120833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16070	-400	5	-2.43	279822030	17339	113.16	16430	16550	15810	21400	11530	16470	16138.30	1.26	-3735	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1131	15.71	0.79	12	0.25	1023.00	20221.00	19220	20230621	-16.39	12200	20231010	31.72	17140	-6.24	20240416	13750	16.87	20240131	19220	-16.39	20230621	12200	31.72	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
63	20240419	110844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15900	-570	5	-3.46	244882720	15143	98.83	16430	16550	15900	21400	11530	16470	16171.35	1.26	-4919	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1119	15.54	0.79	12	0.22	1023.00	20221.00	19220	20230621	-17.27	12200	20231010	30.33	17140	-7.23	20240416	13750	15.64	20240131	19220	-17.27	20230621	12200	30.33	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
64	20240419	100841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16320	-150	5	-0.91	85561280	5236	34.17	16430	16550	16200	21400	11530	16470	16340.96	1.26	-2583	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1148	15.95	0.81	12	0.07	1023.00	20221.00	19220	20230621	-15.09	12200	20231010	33.77	17140	-4.78	20240416	13750	18.69	20240131	19220	-15.09	20230621	12200	33.77	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
65	20240419	090832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16400	-70	5	-0.43	35411420	2157	14.08	16430	16550	16400	21400	11530	16470	16416.98	1.26	-1194	17156	16812	16556	16212	15956	16985	16385	35	4930	500	11190	10	1	7036609	1154	16.03	0.81	12	0.03	1023.00	20221.00	19220	20230621	-14.67	12200	20231010	34.43	17140	-4.32	20240416	13750	19.27	20240131	19220	-14.67	20230621	12200	34.43	20231010	1.05	N	187870	500	35 억	88343	N	N	N	N
66	20240418	160834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16470	30	2	0.18	254034470	15315	95.61	16300	16900	16300	21350	11510	16440	16587.32	1.32	-4076	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1159	16.10	0.81	12	0.22	1023.00	20221.00	19220	20230621	-14.31	12200	20231010	35.00	17140	-3.91	20240416	13750	19.78	20240131	19220	-14.31	20230621	12200	35.00	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
67	20240418	150833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16520	80	2	0.49	246498780	14858	92.75	16300	16900	16300	21350	11510	16440	16590.31	1.32	-4159	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1162	16.15	0.82	12	0.21	1023.00	20221.00	19220	20230621	-14.05	12200	20231010	35.41	17140	-3.62	20240416	13750	20.15	20240131	19220	-14.05	20230621	12200	35.41	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
68	20240418	140839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16550	110	2	0.67	212928220	12822	80.04	16300	16900	16300	21350	11510	16440	16606.47	1.32	-4848	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1165	16.18	0.82	12	0.18	1023.00	20221.00	19220	20230621	-13.89	12200	20231010	35.66	17140	-3.44	20240416	13750	20.36	20240131	19220	-13.89	20230621	12200	35.66	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
69	20240418	130832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16470	30	2	0.18	202432370	12185	76.07	16300	16900	16300	21350	11510	16440	16613.24	1.32	-4864	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1159	16.10	0.81	12	0.17	1023.00	20221.00	19220	20230621	-14.31	12200	20231010	35.00	17140	-3.91	20240416	13750	19.78	20240131	19220	-14.31	20230621	12200	35.00	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
70	20240418	120831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16590	150	2	0.91	131434170	7892	49.27	16300	16900	16300	21350	11510	16440	16654.10	1.32	-1988	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1167	16.22	0.82	12	0.11	1023.00	20221.00	19220	20230621	-13.68	12200	20231010	35.98	17140	-3.21	20240416	13750	20.65	20240131	19220	-13.68	20230621	12200	35.98	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
71	20240418	110834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16670	230	2	1.40	118088070	7090	44.26	16300	16900	16300	21350	11510	16440	16655.58	1.32	-1524	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1173	16.30	0.82	12	0.10	1023.00	20221.00	19220	20230621	-13.27	12200	20231010	36.64	17140	-2.74	20240416	13750	21.24	20240131	19220	-13.27	20230621	12200	36.64	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
72	20240418	100835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16650	210	2	1.28	98708100	5927	37.00	16300	16900	16300	21350	11510	16440	16653.97	1.32	-1418	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1172	16.28	0.82	12	0.08	1023.00	20221.00	19220	20230621	-13.37	12200	20231010	36.48	17140	-2.86	20240416	13750	21.09	20240131	19220	-13.37	20230621	12200	36.48	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
73	20240418	090831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16650	210	2	1.28	12886560	782	4.88	16300	16650	16300	21350	11510	16440	16478.98	1.32	-3	16913	16676	16393	16156	15873	16795	16275	35	4910	500	11170	10	1	7036609	1172	16.28	0.82	12	0.01	1023.00	20221.00	19220	20230621	-13.37	12200	20231010	36.48	17140	-2.86	20240416	13750	21.09	20240131	19220	-13.37	20230621	12200	36.48	20231010	1.06	N	187870	500	35 억	92538	N	N	N	N
74	20240417	160825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16440	330	2	2.05	262734400	16019	46.84	16200	16630	16110	20900	11280	16110	16401.40	1.29	1421	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1157	16.07	0.81	12	0.23	1023.00	20221.00	19220	20230621	-14.46	12200	20231010	34.75	17140	-4.08	20240416	13750	19.56	20240131	19220	-14.46	20230621	12200	34.75	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
75	20240417	150839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16440	330	2	2.05	247784670	15110	44.18	16200	16630	16110	20900	11280	16110	16398.72	1.29	1419	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1157	16.07	0.81	12	0.21	1023.00	20221.00	19220	20230621	-14.46	12200	20231010	34.75	17140	-4.08	20240416	13750	19.56	20240131	19220	-14.46	20230621	12200	34.75	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
76	20240417	140833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16590	480	2	2.98	217821260	13295	38.87	16200	16630	16110	20900	11280	16110	16383.70	1.29	1981	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1167	16.22	0.82	12	0.19	1023.00	20221.00	19220	20230621	-13.68	12200	20231010	35.98	17140	-3.21	20240416	13750	20.65	20240131	19220	-13.68	20230621	12200	35.98	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
77	20240417	130834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16450	340	2	2.11	155617810	9522	27.84	16200	16630	16110	20900	11280	16110	16342.98	1.29	1586	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1158	16.08	0.81	12	0.14	1023.00	20221.00	19220	20230621	-14.41	12200	20231010	34.84	17140	-4.03	20240416	13750	19.64	20240131	19220	-14.41	20230621	12200	34.84	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
78	20240417	120837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16430	320	2	1.99	113993380	7001	20.47	16200	16500	16110	20900	11280	16110	16282.44	1.29	1156	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1156	16.06	0.81	12	0.10	1023.00	20221.00	19220	20230621	-14.52	12200	20231010	34.67	17140	-4.14	20240416	13750	19.49	20240131	19220	-14.52	20230621	12200	34.67	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
79	20240417	110838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16220	110	2	0.68	53574010	3298	9.64	16200	16500	16110	20900	11280	16110	16244.39	1.29	-88	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1141	15.86	0.80	12	0.05	1023.00	20221.00	19220	20230621	-15.61	12200	20231010	32.95	17140	-5.37	20240416	13750	17.96	20240131	19220	-15.61	20230621	12200	32.95	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
80	20240417	100831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16320	210	2	1.30	24754370	1522	4.45	16200	16500	16110	20900	11280	16110	16264.37	1.29	327	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1148	15.95	0.81	12	0.02	1023.00	20221.00	19220	20230621	-15.09	12200	20231010	33.77	17140	-4.78	20240416	13750	18.69	20240131	19220	-15.09	20230621	12200	33.77	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
81	20240417	090828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16240	130	2	0.81	5483250	336	0.98	16200	16500	16180	20900	11280	16110	16319.20	1.29	-71	17523	16816	16433	15726	15343	16625	15535	35	4790	500	10950	10	1	7036609	1143	15.87	0.80	12	0.00	1023.00	20221.00	19220	20230621	-15.50	12200	20231010	33.11	17140	-5.25	20240416	13750	18.11	20240131	19220	-15.50	20230621	12200	33.11	20231010	1.06	N	187870	500	35 억	91120	N	N	N	N
82	20240416	160833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16110	-710	5	-4.22	562690650	34188	93.76	16800	17140	16050	21850	11780	16820	16458.98	1.42	-9133	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1134	15.75	0.80	12	0.49	1023.00	20221.00	19700	20230410	-18.22	12200	20231010	32.05	17140	-6.01	20240416	13750	17.16	20240131	19220	-16.18	20230621	12200	32.05	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
83	20240416	150832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16140	-680	5	-4.04	552672830	33566	92.05	16800	17140	16050	21850	11780	16820	16465.19	1.42	-8895	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1136	15.78	0.80	12	0.48	1023.00	20221.00	19700	20230410	-18.07	12200	20231010	32.30	17140	-5.83	20240416	13750	17.38	20240131	19220	-16.02	20230621	12200	32.30	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
84	20240416	140832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16140	-680	5	-4.04	539070580	32721	89.73	16800	17140	16050	21850	11780	16820	16474.70	1.42	-8460	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1136	15.78	0.80	12	0.47	1023.00	20221.00	19700	20230410	-18.07	12200	20231010	32.30	17140	-5.83	20240416	13750	17.38	20240131	19220	-16.02	20230621	12200	32.30	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
85	20240416	130830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16280	-540	5	-3.21	394579240	23780	65.21	16800	17140	16160	21850	11780	16820	16592.85	1.42	-2697	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1146	15.91	0.81	12	0.34	1023.00	20221.00	19700	20230410	-17.36	12200	20231010	33.44	17140	-5.02	20240416	13750	18.40	20240131	19220	-15.30	20230621	12200	33.44	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
86	20240416	120833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16250	-570	5	-3.39	386282010	23269	63.81	16800	17140	16160	21850	11780	16820	16600.66	1.42	-2552	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1143	15.88	0.80	12	0.33	1023.00	20221.00	19700	20230410	-17.51	12200	20231010	33.20	17140	-5.19	20240416	13750	18.18	20240131	19220	-15.45	20230621	12200	33.20	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
87	20240416	110829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16190	-630	5	-3.75	357371270	21484	58.92	16800	17140	16160	21850	11780	16820	16634.25	1.42	-2299	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1139	15.83	0.80	12	0.31	1023.00	20221.00	19700	20230410	-17.82	12200	20231010	32.70	17140	-5.54	20240416	13750	17.75	20240131	19220	-15.76	20230621	12200	32.70	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
88	20240416	100821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16410	-410	5	-2.44	287734920	17198	47.16	16800	17140	16320	21850	11780	16820	16730.69	1.42	-1774	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1155	16.04	0.81	12	0.24	1023.00	20221.00	19700	20230410	-16.70	12200	20231010	34.51	17140	-4.26	20240416	13750	19.35	20240131	19220	-14.62	20230621	12200	34.51	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
89	20240416	090821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17110	290	2	1.72	73186330	4320	11.85	16800	17110	16790	21850	11780	16820	16941.45	1.42	841	17506	17162	16476	16132	15446	17335	16305	35	5030	500	11430	10	1	7036609	1204	16.73	0.85	12	0.06	1023.00	20221.00	19700	20230410	-13.15	12200	20231010	40.25	17110	0.00	20240416	13750	24.44	20240131	19220	-10.98	20230621	12200	40.25	20231010	1.06	N	187870	500	35 억	100225	N	N	N	N
90	20240415	160819	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16820	770	2	4.80	559815610	34203	517.29	16050	16820	15790	20850	11240	16050	16364.99	1.31	7617	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1184	16.44	0.83	12	0.49	1023.00	20221.00	19700	20230410	-14.62	12200	20231010	37.87	16820	0.00	20240415	13750	22.33	20240131	19220	-12.49	20230621	12200	37.87	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
91	20240415	150825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16700	650	2	4.05	487165110	29864	451.66	16050	16700	15790	20850	11240	16050	16312.79	1.31	7402	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1175	16.32	0.83	12	0.42	1023.00	20221.00	19700	20230410	-15.23	12200	20231010	36.89	16700	0.00	20240408	13750	21.45	20240131	19220	-13.11	20230621	12200	36.89	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
92	20240415	140817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16400	350	2	2.18	306613190	18961	286.77	16050	16490	15790	20850	11240	16050	16170.73	1.31	6397	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1154	16.03	0.81	12	0.27	1023.00	20221.00	19700	20230410	-16.75	12200	20231010	34.43	16700	-1.80	20240408	13750	19.27	20240131	19220	-14.67	20230621	12200	34.43	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
93	20240415	130809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15990	-60	5	-0.37	72153970	4545	68.74	16050	16090	15790	20850	11240	16050	15875.46	1.31	765	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1125	15.63	0.79	12	0.06	1023.00	20221.00	19700	20230410	-18.83	12200	20231010	31.07	16700	-4.25	20240408	13750	16.29	20240131	19220	-16.81	20230621	12200	31.07	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
94	20240415	120823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15910	-140	5	-0.87	64915190	4092	61.89	16050	16090	15790	20850	11240	16050	15863.93	1.31	508	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1120	15.55	0.79	12	0.06	1023.00	20221.00	19700	20230410	-19.24	12200	20231010	30.41	16700	-4.73	20240408	13750	15.71	20240131	19220	-17.22	20230621	12200	30.41	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
95	20240415	110823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15880	-170	5	-1.06	64247490	4050	61.25	16050	16090	15790	20850	11240	16050	15863.58	1.31	476	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1117	15.52	0.79	12	0.06	1023.00	20221.00	19700	20230410	-19.39	12200	20231010	30.16	16700	-4.91	20240408	13750	15.49	20240131	19220	-17.38	20230621	12200	30.16	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
96	20240415	100817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15960	-90	5	-0.56	47253680	2976	45.01	16050	16090	15790	20850	11240	16050	15878.25	1.31	202	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1123	15.60	0.79	12	0.04	1023.00	20221.00	19700	20230410	-18.98	12200	20231010	30.82	16700	-4.43	20240408	13750	16.07	20240131	19220	-16.96	20230621	12200	30.82	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
97	20240415	090824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15870	-180	5	-1.12	4541960	286	4.33	16050	16050	15810	20850	11240	16050	15880.98	1.31	-238	16570	16310	16010	15750	15450	16440	15880	35	4800	500	10910	10	1	7036609	1117	15.51	0.78	12	0.00	1023.00	20221.00	19700	20230410	-19.44	12200	20231010	30.08	16700	-4.97	20240408	13750	15.42	20240131	19220	-17.43	20230621	12200	30.08	20231010	1.07	N	187870	500	35 억	92356	N	N	N	N
98	20240412	160817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16050	-10	5	-0.06	105677460	6604	48.36	15830	16270	15710	20850	11250	16060	16002.04	1.31	9	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1129	15.69	0.79	12	0.09	1023.00	20221.00	19700	20230410	-18.53	12200	20231010	31.56	16700	-3.89	20240408	13750	16.73	20240131	19220	-16.49	20230621	12200	31.56	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
99	20240412	150820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16130	70	2	0.44	99766370	6236	45.66	15830	16270	15710	20850	11250	16060	15998.46	1.31	97	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1135	15.77	0.80	12	0.09	1023.00	20221.00	19700	20230410	-18.12	12200	20231010	32.21	16700	-3.41	20240408	13750	17.31	20240131	19220	-16.08	20230621	12200	32.21	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
100	20240412	140816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16140	80	2	0.50	95130250	5948	43.55	15830	16270	15710	20850	11250	16060	15993.65	1.31	154	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1136	15.78	0.80	12	0.08	1023.00	20221.00	19700	20230410	-18.07	12200	20231010	32.30	16700	-3.35	20240408	13750	17.38	20240131	19220	-16.02	20230621	12200	32.30	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
101	20240412	130808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16190	130	2	0.81	81710190	5113	37.44	15830	16270	15710	20850	11250	16060	15980.87	1.31	242	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1139	15.83	0.80	12	0.07	1023.00	20221.00	19700	20230410	-17.82	12200	20231010	32.70	16700	-3.05	20240408	13750	17.75	20240131	19220	-15.76	20230621	12200	32.70	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
102	20240412	120814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16090	30	2	0.19	71525090	4484	32.83	15830	16270	15710	20850	11250	16060	15951.18	1.31	522	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1132	15.73	0.80	12	0.06	1023.00	20221.00	19700	20230410	-18.32	12200	20231010	31.89	16700	-3.65	20240408	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
103	20240412	110811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16200	140	2	0.87	69956010	4387	32.12	15830	16270	15710	20850	11250	16060	15946.21	1.31	523	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1140	15.84	0.80	12	0.06	1023.00	20221.00	19700	20230410	-17.77	12200	20231010	32.79	16700	-2.99	20240408	13750	17.82	20240131	19220	-15.71	20230621	12200	32.79	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
104	20240412	100813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16260	200	2	1.25	52921820	3329	24.38	15830	16270	15710	20850	11250	16060	15897.21	1.31	718	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1144	15.89	0.80	12	0.05	1023.00	20221.00	19700	20230410	-17.46	12200	20231010	33.28	16700	-2.63	20240408	13750	18.25	20240131	19220	-15.40	20230621	12200	33.28	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
105	20240412	090813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16000	-60	5	-0.37	4320220	272	1.99	15830	16060	15830	20850	11250	16060	15883.16	1.31	11	16540	16300	15960	15720	15380	16130	15550	35	4790	500	10920	10	1	7036609	1126	15.64	0.79	12	0.00	1023.00	20221.00	19700	20230410	-18.78	12200	20231010	31.15	16700	-4.19	20240408	13750	16.36	20240131	19220	-16.75	20230621	12200	31.15	20231010	1.07	N	187870	500	35 억	92347	N	N	N	N
106	20240411	160807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16060	-110	5	-0.68	217388580	13657	133.93	16160	16200	15620	21000	11320	16170	15917.57	1.32	-552	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1130	15.70	0.79	12	0.19	1023.00	20221.00	20000	20230405	-19.70	12200	20231010	31.64	16700	-3.83	20240408	13750	16.80	20240131	19220	-16.44	20230621	12200	31.64	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
107	20240411	150815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16090	-80	5	-0.49	210253420	13212	129.57	16160	16200	15620	21000	11320	16170	15913.82	1.32	-599	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1132	15.73	0.80	12	0.19	1023.00	20221.00	20000	20230405	-19.55	12200	20231010	31.89	16700	-3.65	20240408	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
108	20240411	140810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16030	-140	5	-0.87	178473680	11224	110.07	16160	16200	15620	21000	11320	16170	15901.08	1.32	-1078	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1128	15.67	0.79	12	0.16	1023.00	20221.00	20000	20230405	-19.85	12200	20231010	31.39	16700	-4.01	20240408	13750	16.58	20240131	19220	-16.60	20230621	12200	31.39	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
109	20240411	130802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16120	-50	5	-0.31	173934940	10942	107.31	16160	16200	15620	21000	11320	16170	15896.08	1.32	-982	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1134	15.76	0.80	12	0.16	1023.00	20221.00	20000	20230405	-19.40	12200	20231010	32.13	16700	-3.47	20240408	13750	17.24	20240131	19220	-16.13	20230621	12200	32.13	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
110	20240411	120812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16180	10	2	0.06	168937780	10632	104.27	16160	16200	15620	21000	11320	16170	15889.56	1.32	-904	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1139	15.82	0.80	12	0.15	1023.00	20221.00	20000	20230405	-19.10	12200	20231010	32.62	16700	-3.11	20240408	13750	17.67	20240131	19220	-15.82	20230621	12200	32.62	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
111	20240411	110805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15900	-270	5	-1.67	97747740	6196	60.76	16160	16160	15620	21000	11320	16170	15775.94	1.32	-947	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1119	15.54	0.79	12	0.09	1023.00	20221.00	20000	20230405	-20.50	12200	20231010	30.33	16700	-4.79	20240408	13750	15.64	20240131	19220	-17.27	20230621	12200	30.33	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
112	20240411	100812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15810	-360	5	-2.23	84175940	5339	52.36	16160	16160	15620	21000	11320	16170	15766.24	1.32	-589	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1112	15.45	0.78	12	0.08	1023.00	20221.00	20000	20230405	-20.95	12200	20231010	29.59	16700	-5.33	20240408	13750	14.98	20240131	19220	-17.74	20230621	12200	29.59	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
113	20240411	090809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15900	-270	5	-1.67	3953700	247	2.42	16160	16160	15900	21000	11320	16170	16006.88	1.32	-96	16576	16372	16166	15962	15756	16270	15860	35	4830	500	10990	10	1	7036609	1119	15.54	0.79	12	0.00	1023.00	20221.00	20000	20230405	-20.50	12200	20231010	30.33	16700	-4.79	20240408	13750	15.64	20240131	19220	-17.27	20230621	12200	30.33	20231010	1.09	N	187870	500	35 억	92756	N	N	N	N
114	20240409	160756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	310	2	1.95	165051200	10186	49.20	16180	16370	15960	20600	11110	15860	16203.73	1.30	1108	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1138	15.81	0.80	12	0.14	1023.00	20221.00	20350	20230404	-20.54	12200	20231010	32.54	16700	-3.17	20240408	13750	17.60	20240131	19700	-17.92	20230410	12200	32.54	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
115	20240409	150802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	310	2	1.95	161550060	9969	48.15	16180	16370	15960	20600	11110	15860	16205.24	1.30	1162	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1138	15.81	0.80	12	0.14	1023.00	20221.00	20350	20230404	-20.54	12200	20231010	32.54	16700	-3.17	20240408	13750	17.60	20240131	19700	-17.92	20230410	12200	32.54	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
116	20240409	140806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16210	350	2	2.21	156521930	9657	46.64	16180	16370	15960	20600	11110	15860	16208.13	1.30	1243	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1141	15.85	0.80	12	0.14	1023.00	20221.00	20350	20230404	-20.34	12200	20231010	32.87	16700	-2.93	20240408	13750	17.89	20240131	19700	-17.72	20230410	12200	32.87	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
117	20240409	130759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16230	370	2	2.33	126537410	7807	37.71	16180	16370	15960	20600	11110	15860	16208.20	1.30	1445	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1142	15.87	0.80	12	0.11	1023.00	20221.00	20350	20230404	-20.25	12200	20231010	33.03	16700	-2.81	20240408	13750	18.04	20240131	19700	-17.61	20230410	12200	33.03	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
118	20240409	120801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16160	300	2	1.89	97641900	6016	29.06	16180	16370	15960	20600	11110	15860	16230.37	1.30	896	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1137	15.80	0.80	12	0.09	1023.00	20221.00	20350	20230404	-20.59	12200	20231010	32.46	16700	-3.23	20240408	13750	17.53	20240131	19700	-17.97	20230410	12200	32.46	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
119	20240409	110800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	310	2	1.95	94653010	5831	28.16	16180	16370	15960	20600	11110	15860	16232.72	1.30	896	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1138	15.81	0.80	12	0.08	1023.00	20221.00	20350	20230404	-20.54	12200	20231010	32.54	16700	-3.17	20240408	13750	17.60	20240131	19700	-17.92	20230410	12200	32.54	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
120	20240409	100754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16230	370	2	2.33	85409760	5259	25.40	16180	16370	15960	20600	11110	15860	16240.68	1.30	1187	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1142	15.87	0.80	12	0.07	1023.00	20221.00	20350	20230404	-20.25	12200	20231010	33.03	16700	-2.81	20240408	13750	18.04	20240131	19700	-17.61	20230410	12200	33.03	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
121	20240409	090810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16070	210	2	1.32	5003640	311	1.50	16180	16180	15960	20600	11110	15860	16088.87	1.30	-142	16993	16426	16133	15566	15273	16280	15420	35	4740	500	10780	10	1	7036609	1131	15.71	0.79	12	0.00	1023.00	20221.00	20350	20230404	-21.03	12200	20231010	31.72	16700	-3.77	20240408	13750	16.87	20240131	19700	-18.43	20230410	12200	31.72	20231010	1.07	N	187870	500	35 억	91648	N	N	N	N
122	20240408	160754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15860	-630	5	-3.82	333329030	20702	74.02	16500	16700	15840	21400	11550	16490	16101.41	1.44	-9002	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1116	15.50	0.78	12	0.29	1023.00	20221.00	20450	20230403	-22.44	12200	20231010	30.00	16700	-5.03	20240408	13750	15.35	20240131	19700	-19.49	20230410	12200	30.00	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
123	20240408	150800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15920	-570	5	-3.46	317778340	19723	70.52	16500	16700	15840	21400	11550	16490	16112.07	1.44	-8908	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1120	15.56	0.79	12	0.28	1023.00	20221.00	20450	20230403	-22.15	12200	20231010	30.49	16700	-4.67	20240408	13750	15.78	20240131	19700	-19.19	20230410	12200	30.49	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
124	20240408	140800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15900	-590	5	-3.58	261857890	16202	57.93	16500	16700	15900	21400	11550	16490	16162.07	1.44	-9037	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1119	15.54	0.79	12	0.23	1023.00	20221.00	20450	20230403	-22.25	12200	20231010	30.33	16700	-4.79	20240408	13750	15.64	20240131	19700	-19.29	20230410	12200	30.33	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
125	20240408	130756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16110	-380	5	-2.30	189514800	11678	41.75	16500	16700	16090	21400	11550	16490	16228.36	1.44	-7086	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1134	15.75	0.80	12	0.17	1023.00	20221.00	20450	20230403	-21.22	12200	20231010	32.05	16700	-3.53	20240408	13750	17.16	20240131	19700	-18.22	20230410	12200	32.05	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
126	20240408	120802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	-320	5	-1.94	180914100	11144	39.84	16500	16700	16100	21400	11550	16490	16234.22	1.44	-6621	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1138	15.81	0.80	12	0.16	1023.00	20221.00	20450	20230403	-20.93	12200	20231010	32.54	16700	-3.17	20240408	13750	17.60	20240131	19700	-17.92	20230410	12200	32.54	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
127	20240408	110802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16180	-310	5	-1.88	155319050	9558	34.17	16500	16700	16120	21400	11550	16490	16250.16	1.44	-5610	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1139	15.82	0.80	12	0.14	1023.00	20221.00	20450	20230403	-20.88	12200	20231010	32.62	16700	-3.11	20240408	13750	17.67	20240131	19700	-17.87	20230410	12200	32.62	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
128	20240408	100752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16220	-270	5	-1.64	95935630	5891	21.06	16500	16700	16120	21400	11550	16490	16285.12	1.44	-2734	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1141	15.86	0.80	12	0.08	1023.00	20221.00	20450	20230403	-20.68	12200	20231010	32.95	16700	-2.87	20240408	13750	17.96	20240131	19700	-17.66	20230410	12200	32.95	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
129	20240408	090801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16450	-40	5	-0.24	29437660	1786	6.39	16500	16700	16400	21400	11550	16490	16482.45	1.44	-1346	17083	16786	16393	16096	15703	16935	16245	35	4910	500	11210	10	1	7036609	1158	16.08	0.81	12	0.03	1023.00	20221.00	20450	20230403	-19.56	12200	20231010	34.84	16700	-1.50	20240408	13750	19.64	20240131	19700	-16.50	20230410	12200	34.84	20231010	1.08	N	187870	500	35 억	101431	N	N	N	N
130	20240405	160800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16490	350	2	2.17	456750360	27818	87.15	16130	16690	16000	20950	11300	16140	16419.17	1.44	-23	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1160	16.12	0.82	12	0.40	1023.00	20221.00	20750	20230331	-20.53	12200	20231010	35.16	16690	-1.20	20240405	13750	19.93	20240131	20000	-17.55	20230405	12200	35.16	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
131	20240405	150755	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16490	350	2	2.17	433499720	26408	82.73	16130	16690	16000	20950	11300	16140	16415.47	1.44	-79	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1160	16.12	0.82	12	0.38	1023.00	20221.00	20750	20230331	-20.53	12200	20231010	35.16	16690	-1.20	20240405	13750	19.93	20240131	20000	-17.55	20230405	12200	35.16	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
132	20240405	140754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16470	330	2	2.04	385566500	23499	73.62	16130	16690	16000	20950	11300	16140	16407.78	1.44	36	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1159	16.10	0.81	12	0.33	1023.00	20221.00	20750	20230331	-20.63	12200	20231010	35.00	16690	-1.32	20240405	13750	19.78	20240131	20000	-17.65	20230405	12200	35.00	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
133	20240405	130753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16470	330	2	2.04	346112080	21102	66.11	16130	16690	16000	20950	11300	16140	16401.86	1.44	-47	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1159	16.10	0.81	12	0.30	1023.00	20221.00	20750	20230331	-20.63	12200	20231010	35.00	16690	-1.32	20240405	13750	19.78	20240131	20000	-17.65	20230405	12200	35.00	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
134	20240405	120753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16430	290	2	1.80	315305160	19223	60.22	16130	16690	16000	20950	11300	16140	16402.49	1.44	-15	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1156	16.06	0.81	12	0.27	1023.00	20221.00	20750	20230331	-20.82	12200	20231010	34.67	16690	-1.56	20240405	13750	19.49	20240131	20000	-17.85	20230405	12200	34.67	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
135	20240405	110759	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16420	280	2	1.73	273277080	16659	52.19	16130	16690	16000	20950	11300	16140	16404.17	1.44	374	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1155	16.05	0.81	12	0.24	1023.00	20221.00	20750	20230331	-20.87	12200	20231010	34.59	16690	-1.62	20240405	13750	19.42	20240131	20000	-17.90	20230405	12200	34.59	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
136	20240405	100652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16610	470	2	2.91	199387820	12173	38.14	16130	16690	16000	20950	11300	16140	16379.51	1.44	1335	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1169	16.24	0.82	12	0.17	1023.00	20221.00	20750	20230331	-19.95	12200	20231010	36.15	16690	-0.48	20240405	13750	20.80	20240131	20000	-16.95	20230405	12200	36.15	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
137	20240405	090745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16130	-10	5	-0.06	19493780	1210	3.79	16130	16130	16000	20950	11300	16140	16110.56	1.44	-263	16546	16342	15946	15742	15346	16445	15845	35	4810	500	10970	10	1	7036609	1135	15.77	0.80	12	0.02	1023.00	20221.00	20750	20230331	-22.27	12200	20231010	32.21	16150	-0.12	20240404	13750	17.31	20240131	20000	-19.35	20230405	12200	32.21	20231010	1.08	N	187870	500	35 억	101453	N	N	N	N
138	20240404	160744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16140	570	2	3.66	504391960	31581	204.67	15570	16150	15550	20200	10900	15570	15971.05	1.33	7819	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1136	15.78	0.80	12	0.45	1023.00	20221.00	20800	20230330	-22.40	12200	20231010	32.30	16150	-0.06	20240404	13750	17.38	20240131	20350	-20.69	20230404	12200	32.30	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
139	20240404	150741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16100	530	2	3.40	466797120	29249	189.56	15570	16100	15550	20200	10900	15570	15959.42	1.33	7711	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1133	15.74	0.80	12	0.42	1023.00	20221.00	20800	20230330	-22.60	12200	20231010	31.97	16100	0.00	20240404	13750	17.09	20240131	20350	-20.88	20230404	12200	31.97	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
140	20240404	140745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16040	470	2	3.02	297167720	18670	121.00	15570	16040	15550	20200	10900	15570	15916.86	1.33	5693	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1129	15.68	0.79	12	0.27	1023.00	20221.00	20800	20230330	-22.88	12200	20231010	31.48	16040	0.00	20240404	13750	16.65	20240131	20350	-21.18	20230404	12200	31.48	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
141	20240404	130736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16000	430	2	2.76	200079760	12610	81.72	15570	16040	15550	20200	10900	15570	15866.75	1.33	3396	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1126	15.64	0.79	12	0.18	1023.00	20221.00	20800	20230330	-23.08	12200	20231010	31.15	16040	-0.25	20240404	13750	16.36	20240131	20350	-21.38	20230404	12200	31.15	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
142	20240404	120742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15950	380	2	2.44	165013710	10412	67.48	15570	16040	15550	20200	10900	15570	15848.42	1.33	3267	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1122	15.59	0.79	12	0.15	1023.00	20221.00	20800	20230330	-23.32	12200	20231010	30.74	16040	-0.56	20240404	13750	16.00	20240131	20350	-21.62	20230404	12200	30.74	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
143	20240404	110743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15890	320	2	2.06	90754220	5760	37.33	15570	15940	15550	20200	10900	15570	15755.94	1.33	1840	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1118	15.53	0.79	12	0.08	1023.00	20221.00	20800	20230330	-23.61	12200	20231010	30.25	16000	-0.69	20240401	13750	15.56	20240131	20350	-21.92	20230404	12200	30.25	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
144	20240404	100743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15800	230	2	1.48	37603340	2407	15.60	15570	15800	15550	20200	10900	15570	15622.49	1.33	1517	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1112	15.44	0.78	12	0.03	1023.00	20221.00	20800	20230330	-24.04	12200	20231010	29.51	16000	-1.25	20240401	13750	14.91	20240131	20350	-22.36	20230404	12200	29.51	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
145	20240404	090743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15550	-20	5	-0.13	62250	4	0.03	15570	15570	15550	20200	10900	15570	15562.50	1.33	0	16103	15836	15613	15346	15123	15725	15235	35	4630	500	10580	10	1	7036609	1094	15.20	0.77	12	0.00	1023.00	20221.00	20800	20230330	-25.24	12200	20231010	27.46	16000	-2.81	20240401	13750	13.09	20240131	20350	-23.59	20230404	12200	27.46	20231010	1.09	N	187870	500	35 억	93374	N	N	N	N
146	20240403	160741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15570	-320	5	-2.01	239943740	15430	99.05	15880	15880	15390	20650	11130	15890	15550.47	1.34	-475	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1096	15.22	0.77	12	0.22	1023.00	20221.00	20800	20230330	-25.14	12200	20231010	27.62	16000	-2.69	20240401	13750	13.24	20240131	20450	-23.86	20230403	12200	27.62	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
147	20240403	150741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15610	-280	5	-1.76	235036680	15115	97.03	15880	15880	15390	20650	11130	15890	15549.90	1.34	-442	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1098	15.26	0.77	12	0.21	1023.00	20221.00	20800	20230330	-24.95	12200	20231010	27.95	16000	-2.44	20240401	13750	13.53	20240131	20450	-23.67	20230403	12200	27.95	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
148	20240403	140734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15690	-200	5	-1.26	215100050	13845	88.88	15880	15880	15390	20650	11130	15890	15536.30	1.34	262	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1104	15.34	0.78	12	0.20	1023.00	20221.00	20800	20230330	-24.57	12200	20231010	28.61	16000	-1.94	20240401	13750	14.11	20240131	20450	-23.28	20230403	12200	28.61	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
149	20240403	130734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15570	-320	5	-2.01	180413490	11624	74.62	15880	15880	15390	20650	11130	15890	15520.78	1.34	-1553	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1096	15.22	0.77	12	0.17	1023.00	20221.00	20800	20230330	-25.14	12200	20231010	27.62	16000	-2.69	20240401	13750	13.24	20240131	20450	-23.86	20230403	12200	27.62	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
150	20240403	120733	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15400	-490	5	-3.08	170573420	10992	70.56	15880	15880	15390	20650	11130	15890	15517.96	1.34	-1359	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1084	15.05	0.76	12	0.16	1023.00	20221.00	20800	20230330	-25.96	12200	20231010	26.23	16000	-3.75	20240401	13750	12.00	20240131	20450	-24.69	20230403	12200	26.23	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
151	20240403	110737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15480	-410	5	-2.58	118736070	7630	48.98	15880	15880	15480	20650	11130	15890	15561.74	1.34	-1242	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1089	15.13	0.77	12	0.11	1023.00	20221.00	20800	20230330	-25.58	12200	20231010	26.89	16000	-3.25	20240401	13750	12.58	20240131	20450	-24.30	20230403	12200	26.89	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
152	20240403	100736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15650	-240	5	-1.51	81274060	5222	33.52	15880	15880	15490	20650	11130	15890	15563.78	1.34	-387	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1101	15.30	0.77	12	0.07	1023.00	20221.00	20800	20230330	-24.76	12200	20231010	28.28	16000	-2.19	20240401	13750	13.82	20240131	20450	-23.47	20230403	12200	28.28	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
153	20240403	090737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15780	-110	5	-0.69	3798270	240	1.54	15880	15880	15780	20650	11130	15890	15826.12	1.34	-166	16250	16070	15820	15640	15390	16160	15730	35	4760	500	10800	10	1	7036609	1110	15.43	0.78	12	0.00	1023.00	20221.00	20800	20230330	-24.13	12200	20231010	29.34	16000	-1.38	20240401	13750	14.76	20240131	20450	-22.84	20230403	12200	29.34	20231010	1.10	N	187870	500	35 억	94195	N	N	N	N
154	20240402	160725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15890	70	2	0.44	246027070	15521	103.51	15820	16000	15570	20550	11080	15820	15851.21	1.38	-2834	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1118	15.53	0.79	12	0.22	1023.00	20221.00	20800	20230330	-23.61	12200	20231010	30.25	16000	0.00	20240401	13750	15.56	20240131	20450	-22.30	20230403	12200	30.25	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
155	20240402	150732	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15880	60	2	0.38	238084250	15021	100.17	15820	16000	15570	20550	11080	15820	15850.09	1.38	-2916	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1117	15.52	0.79	12	0.21	1023.00	20221.00	20800	20230330	-23.65	12200	20231010	30.16	16000	0.00	20240401	13750	15.49	20240131	20450	-22.35	20230403	12200	30.16	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
156	20240402	140736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15820	0	3	0.00	184471140	11631	77.57	15820	16000	15570	20550	11080	15820	15860.30	1.38	-2240	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1113	15.46	0.78	12	0.17	1023.00	20221.00	20800	20230330	-23.94	12200	20231010	29.67	16000	0.00	20240401	13750	15.05	20240131	20450	-22.64	20230403	12200	29.67	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
157	20240402	130724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15890	70	2	0.44	138794010	8748	58.34	15820	16000	15570	20550	11080	15820	15865.80	1.38	-2161	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1118	15.53	0.79	12	0.12	1023.00	20221.00	20800	20230330	-23.61	12200	20231010	30.25	16000	0.00	20240401	13750	15.56	20240131	20450	-22.30	20230403	12200	30.25	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
158	20240402	120721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15930	110	2	0.70	93725850	5916	39.45	15820	16000	15570	20550	11080	15820	15842.77	1.38	-1705	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1121	15.57	0.79	12	0.08	1023.00	20221.00	20800	20230330	-23.41	12200	20231010	30.57	16000	0.00	20240401	13750	15.85	20240131	20450	-22.10	20230403	12200	30.57	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
159	20240402	110725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15840	20	2	0.13	79312510	5005	33.38	15820	16000	15570	20550	11080	15820	15846.66	1.38	-1475	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1115	15.48	0.78	12	0.07	1023.00	20221.00	20800	20230330	-23.85	12200	20231010	29.84	16000	0.00	20240401	13750	15.20	20240131	20450	-22.54	20230403	12200	29.84	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
160	20240402	100727	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15850	30	2	0.19	50419020	3184	21.23	15820	16000	15570	20550	11080	15820	15835.12	1.38	-1046	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1115	15.49	0.78	12	0.05	1023.00	20221.00	20800	20230330	-23.80	12200	20231010	29.92	16000	0.00	20240401	13750	15.27	20240131	20450	-22.49	20230403	12200	29.92	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
161	20240402	090726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15810	-10	5	-0.06	4698310	297	1.98	15820	15820	15810	20550	11080	15820	15819.23	1.38	-15	16333	16076	15743	15486	15153	16205	15615	35	4730	500	10750	10	1	7036609	1112	15.45	0.78	12	0.00	1023.00	20221.00	20800	20230330	-23.99	12200	20231010	29.59	16000	-1.19	20240401	13750	14.98	20240131	20450	-22.69	20230403	12200	29.59	20231010	1.10	N	187870	500	35 억	97035	N	N	N	N
162	20240401	160724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15820	300	2	1.93	237029440	14993	194.18	15520	16000	15410	20150	10870	15520	15809.34	1.38	-74	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1113	15.46	0.78	12	0.21	1023.00	20221.00	20800	20230330	-23.94	12200	20231010	29.67	16000	-1.12	20240401	13750	15.05	20240131	20450	-22.64	20230403	12200	29.67	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N
163	20240401	150725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15800	280	2	1.80	230626580	14588	188.94	15520	16000	15410	20150	10870	15520	15809.34	1.38	-27	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1112	15.44	0.78	12	0.21	1023.00	20221.00	20800	20230330	-24.04	12200	20231010	29.51	16000	-1.25	20240401	13750	14.91	20240131	20450	-22.74	20230403	12200	29.51	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N
164	20240401	140720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15900	380	2	2.45	215338620	13624	176.45	15520	16000	15410	20150	10870	15520	15805.83	1.38	307	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1119	15.54	0.79	12	0.19	1023.00	20221.00	20800	20230330	-23.56	12200	20231010	30.33	16000	-0.62	20240401	13750	15.64	20240131	20450	-22.25	20230403	12200	30.33	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N
165	20240401	130718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15810	290	2	1.87	197990570	12530	162.28	15520	16000	15410	20150	10870	15520	15801.32	1.38	273	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1112	15.45	0.78	12	0.18	1023.00	20221.00	20800	20230330	-23.99	12200	20231010	29.59	16000	-1.19	20240401	13750	14.98	20240131	20450	-22.69	20230403	12200	29.59	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N
166	20240401	120724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15750	230	2	1.48	189137300	11969	155.02	15520	16000	15410	20150	10870	15520	15802.26	1.38	58	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1108	15.40	0.78	12	0.17	1023.00	20221.00	20800	20230330	-24.28	12200	20231010	29.10	16000	-1.56	20240401	13750	14.55	20240131	20450	-22.98	20230403	12200	29.10	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N
167	20240401	110723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15810	290	2	1.87	156076530	9876	127.91	15520	16000	15410	20150	10870	15520	15803.62	1.38	-24	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1112	15.45	0.78	12	0.14	1023.00	20221.00	20800	20230330	-23.99	12200	20231010	29.59	16000	-1.19	20240401	13750	14.98	20240131	20450	-22.69	20230403	12200	29.59	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N
168	20240401	100720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15880	360	2	2.32	84286790	5372	69.58	15520	15880	15410	20150	10870	15520	15690.02	1.38	1096	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1117	15.52	0.79	12	0.08	1023.00	20221.00	20800	20230330	-23.65	12200	20231010	30.16	15920	-0.25	20240314	13750	15.49	20240131	20450	-22.35	20230403	12200	30.16	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N
169	20240401	090720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15600	80	2	0.52	2918420	188	2.43	15520	15600	15410	20150	10870	15520	15523.51	1.38	104	15766	15642	15576	15452	15386	15610	15420	35	4630	500	10550	10	1	7036609	1098	15.25	0.77	12	0.00	1023.00	20221.00	20800	20230330	-25.00	12200	20231010	27.87	15920	-2.01	20240314	13750	13.45	20240131	20450	-23.72	20230403	12200	27.87	20231010	1.12	N	187870	500	35 억	97041	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History