KissMeData/104830/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	400	2	1.12	621364850	17268	87.17	36050	36300	35500	46400	25000	35700	35983.60	16.92	3202	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4551	32.88	1.02	12	0.14	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
3	20240430	150822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	400	2	1.12	561443900	15607	78.79	36050	36300	35500	46400	25000	35700	35973.85	16.92	2282	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4551	32.88	1.02	12	0.12	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
4	20240430	140822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	550	2	1.54	439934350	12237	61.77	36050	36300	35500	46400	25000	35700	35951.16	16.92	2769	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4570	33.01	1.02	12	0.10	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
5	20240430	130820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	350	2	0.98	348855250	9721	49.07	36050	36300	35500	46400	25000	35700	35886.77	16.92	2925	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4545	32.83	1.01	12	0.08	1098.00	35554.00	43850	20240401	-17.79	24800	20231020	45.36	43850	-17.79	20240401	27750	29.91	20240201	43850	-17.79	20240401	24800	45.36	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
6	20240430	120821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	150	2	0.42	296180200	8253	41.66	36050	36300	35500	46400	25000	35700	35887.58	16.92	1837	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4520	32.65	1.01	12	0.07	1098.00	35554.00	43850	20240401	-18.24	24800	20231020	44.56	43850	-18.24	20240401	27750	29.19	20240201	43850	-18.24	20240401	24800	44.56	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
7	20240430	110817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	100	2	0.28	269582450	7511	37.92	36050	36300	35500	46400	25000	35700	35891.69	16.92	1469	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4514	32.60	1.01	12	0.06	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
8	20240430	100819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	100	2	0.28	169053650	4701	23.73	36050	36300	35500	46400	25000	35700	35961.21	16.92	131	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4514	32.60	1.01	12	0.04	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
9	20240430	090829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	-50	5	-0.14	34295350	956	4.83	36050	36200	35500	46400	25000	35700	35873.80	16.92	-215	36466	36082	35716	35332	34966	36275	35525	63	10700	500	26410	50	1	12608000	4495	32.47	1.00	12	0.01	1098.00	35554.00	43850	20240401	-18.70	24800	20231020	43.75	43850	-18.70	20240401	27750	28.47	20240201	43850	-18.70	20240401	24800	43.75	20231020	0.66	N	104830	500	63 억	2133414	N	N	0	N	N
10	20240429	160808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	300	2	0.85	702306050	19737	74.06	35400	36100	35350	46000	24800	35400	35583.19	16.89	3488	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4501	32.51	1.00	12	0.16	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
11	20240429	150819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	150	2	0.42	659814400	18542	69.58	35400	36100	35350	46000	24800	35400	35584.86	16.89	3950	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4482	32.38	1.00	12	0.15	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
12	20240429	140746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35350	-50	5	-0.14	531894900	14944	56.08	35400	36100	35350	46000	24800	35400	35592.54	16.89	4765	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4457	32.19	0.99	12	0.12	1098.00	35554.00	43850	20240401	-19.38	24800	20231020	42.54	43850	-19.38	20240401	27750	27.39	20240201	43850	-19.38	20240401	24800	42.54	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
13	20240429	130818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	0	3	0.00	427631150	12002	45.04	35400	36100	35350	46000	24800	35400	35629.99	16.89	3684	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4463	32.24	1.00	12	0.10	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
14	20240429	120818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	0	3	0.00	373841550	10485	39.34	35400	36100	35350	46000	24800	35400	35654.89	16.89	3152	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4463	32.24	1.00	12	0.08	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
15	20240429	110752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	150	2	0.42	310610950	8701	32.65	35400	36100	35400	46000	24800	35400	35698.30	16.89	2682	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4482	32.38	1.00	12	0.07	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
16	20240429	100818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	350	2	0.99	197594050	5521	20.72	35400	36100	35400	46000	24800	35400	35789.54	16.89	1274	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4507	32.56	1.01	12	0.04	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
17	20240429	090818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	350	2	0.99	48900050	1366	5.13	35400	36100	35400	46000	24800	35400	35797.99	16.89	107	36100	35750	35450	35100	34800	35925	35275	63	10600	500	26190	50	1	12608000	4507	32.56	1.01	12	0.01	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.66	N	104830	500	63 억	2129092	N	N	0	N	N
18	20240426	160814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	250	2	0.71	946448050	26636	149.47	35150	35800	35150	45650	24650	35150	35532.67	16.95	-11339	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4463	32.24	1.00	12	0.21	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
19	20240426	150815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35350	200	2	0.57	900214850	25328	142.13	35150	35800	35150	45650	24650	35150	35542.28	16.95	-10902	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4457	32.19	0.99	12	0.20	1098.00	35554.00	43850	20240401	-19.38	24800	20231020	42.54	43850	-19.38	20240401	27750	27.39	20240201	43850	-19.38	20240401	24800	42.54	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
20	20240426	140812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	450	2	1.28	790026550	22221	124.70	35150	35800	35150	45650	24650	35150	35553.15	16.95	-9522	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4488	32.42	1.00	12	0.18	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
21	20240426	130815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	450	2	1.28	664550800	18694	104.90	35150	35800	35150	45650	24650	35150	35548.88	16.95	-7770	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4488	32.42	1.00	12	0.15	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
22	20240426	120812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	600	2	1.71	562462250	15826	88.81	35150	35800	35150	45650	24650	35150	35540.39	16.95	-6192	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4507	32.56	1.01	12	0.13	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
23	20240426	110812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	500	2	1.42	458715100	12919	72.50	35150	35800	35150	45650	24650	35150	35507.01	16.95	-4567	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4495	32.47	1.00	12	0.10	1098.00	35554.00	43850	20240401	-18.70	24800	20231020	43.75	43850	-18.70	20240401	27750	28.47	20240201	43850	-18.70	20240401	24800	43.75	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
24	20240426	100811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	350	2	1.00	177347550	5003	28.08	35150	35700	35150	45650	24650	35150	35448.24	16.95	281	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4476	32.33	1.00	12	0.04	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
25	20240426	090816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	50	2	0.14	12062200	343	1.92	35150	35500	35150	45650	24650	35150	35166.76	16.95	-175	36650	35900	35050	34300	33450	36275	34675	63	10500	500	26010	50	1	12608000	4438	32.06	0.99	12	0.00	1098.00	35554.00	43850	20240401	-19.73	24800	20231020	41.94	43850	-19.73	20240401	27750	26.85	20240201	43850	-19.73	20240401	24800	41.94	20231020	0.57	N	104830	500	63 억	2137235	N	N	0	N	N
26	20240425	160807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	200	2	0.57	623931900	17759	46.65	34250	35800	34200	45400	24500	34950	35133.28	16.95	240	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4432	32.01	0.99	12	0.14	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
27	20240425	150813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35000	50	2	0.14	545695900	15528	40.79	34250	35800	34200	45400	24500	34950	35142.70	16.95	930	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4413	31.88	0.98	12	0.12	1098.00	35554.00	43850	20240401	-20.18	24800	20231020	41.13	43850	-20.18	20240401	27750	26.13	20240201	43850	-20.18	20240401	24800	41.13	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
28	20240425	140809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	100	2	0.29	418950100	11893	31.24	34250	35800	34200	45400	24500	34950	35226.61	16.95	731	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4419	31.92	0.99	12	0.09	1098.00	35554.00	43850	20240401	-20.07	24800	20231020	41.33	43850	-20.07	20240401	27750	26.31	20240201	43850	-20.07	20240401	24800	41.33	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
29	20240425	130811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34950	0	3	0.00	360704450	10232	26.88	34250	35800	34200	45400	24500	34950	35252.59	16.95	991	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4406	31.83	0.98	12	0.08	1098.00	35554.00	43850	20240401	-20.30	24800	20231020	40.93	43850	-20.30	20240401	27750	25.95	20240201	43850	-20.30	20240401	24800	40.93	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
30	20240425	120807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35000	50	2	0.14	327344300	9277	24.37	34250	35800	34200	45400	24500	34950	35285.58	16.95	264	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4413	31.88	0.98	12	0.07	1098.00	35554.00	43850	20240401	-20.18	24800	20231020	41.13	43850	-20.18	20240401	27750	26.13	20240201	43850	-20.18	20240401	24800	41.13	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
31	20240425	110809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35250	300	2	0.86	280058100	7932	20.84	34250	35800	34200	45400	24500	34950	35307.38	16.95	299	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4444	32.10	0.99	12	0.06	1098.00	35554.00	43850	20240401	-19.61	24800	20231020	42.14	43850	-19.61	20240401	27750	27.03	20240201	43850	-19.61	20240401	24800	42.14	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
32	20240425	100809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	550	2	1.57	208143600	5903	15.51	34250	35800	34200	45400	24500	34950	35260.65	16.95	357	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4476	32.33	1.00	12	0.05	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
33	20240425	090812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	-300	5	-0.86	10354700	302	0.79	34250	34650	34200	45400	24500	34950	34287.09	16.95	-10	36150	35550	34800	34200	33450	35850	34500	63	10450	500	25860	50	1	12608000	4369	31.56	0.97	12	0.00	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.56	N	104830	500	63 억	2136840	N	N	30	N	N
34	20240424	160752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34950	1050	2	3.10	1330197250	38040	78.35	34500	35400	34050	44050	23750	33900	34968.38	16.98	-9405	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4406	31.83	0.98	12	0.30	1098.00	35554.00	43850	20240401	-20.30	24800	20231020	40.93	43850	-20.30	20240401	27750	25.95	20240201	43850	-20.30	20240401	24800	40.93	20231020	0.54	N	104830	500	63 억	2140820	N	N	30	N	N
35	20240424	150806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34900	1000	2	2.95	1299253350	37155	76.53	34500	35400	34050	44050	23750	33900	34968.47	16.98	-9296	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4400	31.79	0.98	12	0.29	1098.00	35554.00	43850	20240401	-20.41	24800	20231020	40.73	43850	-20.41	20240401	27750	25.77	20240201	43850	-20.41	20240401	24800	40.73	20231020	0.54	N	104830	500	63 억	2140820	N	N	0	N	N
36	20240424	140806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	1150	2	3.39	1094363100	31296	64.46	34500	35400	34050	44050	23750	33900	34968.15	16.98	-7376	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4419	31.92	0.99	12	0.25	1098.00	35554.00	43850	20240401	-20.07	24800	20231020	41.33	43850	-20.07	20240401	27750	26.31	20240201	43850	-20.07	20240401	24800	41.33	20231020	0.54	N	104830	500	63 억	2140820	N	N	0	N	N
37	20240424	130811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	1250	2	3.69	1013497850	28989	59.71	34500	35400	34050	44050	23750	33900	34961.46	16.98	-6042	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4432	32.01	0.99	12	0.23	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.54	N	104830	500	63 억	2140820	N	N	0	N	N
38	20240424	120807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34950	1050	2	3.10	893063150	25546	52.62	34500	35400	34050	44050	23750	33900	34959.02	16.98	-3970	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4406	31.83	0.98	12	0.20	1098.00	35554.00	43850	20240401	-20.30	24800	20231020	40.93	43850	-20.30	20240401	27750	25.95	20240201	43850	-20.30	20240401	24800	40.93	20231020	0.54	N	104830	500	63 억	2140820	N	N	0	N	N
39	20240424	110805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	1150	2	3.39	808441250	23131	47.64	34500	35400	34050	44050	23750	33900	34950.55	16.98	-3425	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4419	31.92	0.99	12	0.18	1098.00	35554.00	43850	20240401	-20.07	24800	20231020	41.33	43850	-20.07	20240401	27750	26.31	20240201	43850	-20.07	20240401	24800	41.33	20231020	0.54	N	104830	500	63 억	2140820	N	N	0	N	N
40	20240424	100804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35300	1400	2	4.13	571125050	16372	33.72	34500	35400	34050	44050	23750	33900	34884.26	16.98	-56	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4451	32.15	0.99	12	0.13	1098.00	35554.00	43850	20240401	-19.50	24800	20231020	42.34	43850	-19.50	20240401	27750	27.21	20240201	43850	-19.50	20240401	24800	42.34	20231020	0.54	N	104830	500	63 억	2140820	N	N	0	N	N
41	20240424	090807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	750	2	2.21	181097200	5243	10.80	34500	34800	34050	44050	23750	33900	34540.76	16.98	-2565	34800	34350	33700	33250	32600	34575	33475	63	10150	500	25080	50	1	12608000	4369	31.56	0.97	12	0.04	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.54	N	104830	500	63 억	2140820	N	N	0	N	N
42	20240423	160742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33900	-200	5	-0.59	1618051850	48135	66.71	33800	34150	33050	44300	23900	34100	33614.87	16.78	14636	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4274	30.87	0.95	12	0.38	1098.00	35554.00	43850	20240401	-22.69	24800	20231020	36.69	43850	-22.69	20240401	27750	22.16	20240201	43850	-22.69	20240401	24800	36.69	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
43	20240423	150803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33600	-500	5	-1.47	1517339850	45150	62.57	33800	34150	33050	44300	23900	34100	33606.64	16.78	13850	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4236	30.60	0.95	12	0.36	1098.00	35554.00	43850	20240401	-23.38	24800	20231020	35.48	43850	-23.38	20240401	27750	21.08	20240201	43850	-23.38	20240401	24800	35.48	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
44	20240423	140802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33650	-450	5	-1.32	1051844350	31307	43.39	33800	34150	33050	44300	23900	34100	33597.74	16.78	8522	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4243	30.65	0.95	12	0.25	1098.00	35554.00	43850	20240401	-23.26	24800	20231020	35.69	43850	-23.26	20240401	27750	21.26	20240201	43850	-23.26	20240401	24800	35.69	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
45	20240423	130800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33650	-450	5	-1.32	839428550	24995	34.64	33800	34150	33050	44300	23900	34100	33583.86	16.78	6457	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4243	30.65	0.95	12	0.20	1098.00	35554.00	43850	20240401	-23.26	24800	20231020	35.69	43850	-23.26	20240401	27750	21.26	20240201	43850	-23.26	20240401	24800	35.69	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
46	20240423	120801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33650	-450	5	-1.32	693089350	20649	28.62	33800	34150	33050	44300	23900	34100	33565.27	16.78	4486	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4243	30.65	0.95	12	0.16	1098.00	35554.00	43850	20240401	-23.26	24800	20231020	35.69	43850	-23.26	20240401	27750	21.26	20240201	43850	-23.26	20240401	24800	35.69	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
47	20240423	110802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33700	-400	5	-1.17	552903400	16486	22.85	33800	34150	33050	44300	23900	34100	33537.75	16.78	2726	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4249	30.69	0.95	12	0.13	1098.00	35554.00	43850	20240401	-23.15	24800	20231020	35.89	43850	-23.15	20240401	27750	21.44	20240201	43850	-23.15	20240401	24800	35.89	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
48	20240423	100801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33800	-300	5	-0.88	408951350	12218	16.93	33800	34150	33050	44300	23900	34100	33471.22	16.78	2031	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4262	30.78	0.95	12	0.10	1098.00	35554.00	43850	20240401	-22.92	24800	20231020	36.29	43850	-22.92	20240401	27750	21.80	20240201	43850	-22.92	20240401	24800	36.29	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
49	20240423	090801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34150	50	2	0.15	37101450	1094	1.52	33800	34150	33800	44300	23900	34100	33913.57	16.78	-641	36300	35200	34350	33250	32400	34775	32825	63	10200	500	25230	50	1	12608000	4306	31.10	0.96	12	0.01	1098.00	35554.00	43850	20240401	-22.12	24800	20231020	37.70	43850	-22.12	20240401	27750	23.06	20240201	43850	-22.12	20240401	24800	37.70	20231020	0.56	N	104830	500	63 억	2115158	N	N	0	N	N
50	20240422	160759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34100	-1400	5	-3.94	2450221750	72133	192.25	34900	35450	33500	46150	24850	35500	33968.11	16.60	734	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4299	31.06	0.96	12	0.57	1098.00	35554.00	43850	20240401	-22.23	24800	20231020	37.50	43850	-22.23	20240401	27750	22.88	20240201	43850	-22.23	20240401	24800	37.50	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
51	20240422	150758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34000	-1500	5	-4.23	2232933000	65748	175.23	34900	35450	33500	46150	24850	35500	33961.99	16.60	1984	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4287	30.97	0.96	12	0.52	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
52	20240422	140758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33500	-2000	5	-5.63	1441269750	42335	112.83	34900	35450	33500	46150	24850	35500	34044.40	16.60	-568	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4224	30.51	0.94	12	0.34	1098.00	35554.00	43850	20240401	-23.60	24800	20231020	35.08	43850	-23.60	20240401	27750	20.72	20240201	43850	-23.60	20240401	24800	35.08	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
53	20240422	130756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33800	-1700	5	-4.79	1037532100	30357	80.91	34900	35450	33750	46150	24850	35500	34177.69	16.60	-834	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4262	30.78	0.95	12	0.24	1098.00	35554.00	43850	20240401	-22.92	24800	20231020	36.29	43850	-22.92	20240401	27750	21.80	20240201	43850	-22.92	20240401	24800	36.29	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
54	20240422	120756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33850	-1650	5	-4.65	843884050	24629	65.64	34900	35450	33750	46150	24850	35500	34263.84	16.60	-826	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4268	30.83	0.95	12	0.20	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
55	20240422	110756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33950	-1550	5	-4.37	654706700	19042	50.75	34900	35450	33850	46150	24850	35500	34382.24	16.60	-783	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4280	30.92	0.95	12	0.15	1098.00	35554.00	43850	20240401	-22.58	24800	20231020	36.90	43850	-22.58	20240401	27750	22.34	20240201	43850	-22.58	20240401	24800	36.90	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
56	20240422	100757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34400	-1100	5	-3.10	337703850	9752	25.99	34900	35450	34150	46150	24850	35500	34629.19	16.60	-309	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4337	31.33	0.97	12	0.08	1098.00	35554.00	43850	20240401	-21.55	24800	20231020	38.71	43850	-21.55	20240401	27750	23.96	20240201	43850	-21.55	20240401	24800	38.71	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
57	20240422	090757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	-300	5	-0.85	46477650	1321	3.52	34900	35450	34900	46150	24850	35500	35183.69	16.60	202	36933	36216	35133	34416	33333	35675	33875	63	10650	500	26270	50	1	12608000	4438	32.06	0.99	12	0.01	1098.00	35554.00	43850	20240401	-19.73	24800	20231020	41.94	43850	-19.73	20240401	27750	26.85	20240201	43850	-19.73	20240401	24800	41.94	20231020	0.53	N	104830	500	63 억	2092374	N	N	17	N	N
58	20240419	160722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-450	5	-1.25	1302751350	37409	85.42	35800	35850	34050	46700	25200	35950	34824.34	16.59	-3848	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4476	32.33	1.00	12	0.30	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.55	N	104830	500	63 억	2091112	N	N	17	N	N
59	20240419	150729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	-550	5	-1.53	1100007500	31657	72.28	35800	35850	34050	46700	25200	35950	34747.69	16.59	-1666	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4463	32.24	1.00	12	0.25	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.55	N	104830	500	63 억	2091112	N	N	0	N	N
60	20240419	140723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	-1250	5	-3.48	837203250	24170	55.19	35800	35850	34050	46700	25200	35950	34638.12	16.59	1838	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4375	31.60	0.98	12	0.19	1098.00	35554.00	43850	20240401	-20.87	24800	20231020	39.92	43850	-20.87	20240401	27750	25.05	20240201	43850	-20.87	20240401	24800	39.92	20231020	0.55	N	104830	500	63 억	2091112	N	N	0	N	N
61	20240419	130723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	-1250	5	-3.48	736490250	21269	48.56	35800	35850	34050	46700	25200	35950	34627.40	16.59	927	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4375	31.60	0.98	12	0.17	1098.00	35554.00	43850	20240401	-20.87	24800	20231020	39.92	43850	-20.87	20240401	27750	25.05	20240201	43850	-20.87	20240401	24800	39.92	20231020	0.55	N	104830	500	63 억	2091112	N	N	0	N	N
62	20240419	120720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	-1350	5	-3.76	646949200	18682	42.66	35800	35850	34050	46700	25200	35950	34629.55	16.59	130	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4362	31.51	0.97	12	0.15	1098.00	35554.00	43850	20240401	-21.09	24800	20231020	39.52	43850	-21.09	20240401	27750	24.68	20240201	43850	-21.09	20240401	24800	39.52	20231020	0.55	N	104830	500	63 억	2091112	N	N	0	N	N
63	20240419	110728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34450	-1500	5	-4.17	422691300	12140	27.72	35800	35850	34400	46700	25200	35950	34818.06	16.59	-1709	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4343	31.38	0.97	12	0.10	1098.00	35554.00	43850	20240401	-21.44	24800	20231020	38.91	43850	-21.44	20240401	27750	24.14	20240201	43850	-21.44	20240401	24800	38.91	20231020	0.55	N	104830	500	63 억	2091112	N	N	0	N	N
64	20240419	100725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35000	-950	5	-2.64	196914950	5621	12.83	35800	35850	34800	46700	25200	35950	35032.01	16.59	-840	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4413	31.88	0.98	12	0.04	1098.00	35554.00	43850	20240401	-20.18	24800	20231020	41.13	43850	-20.18	20240401	27750	26.13	20240201	43850	-20.18	20240401	24800	41.13	20231020	0.55	N	104830	500	63 억	2091112	N	N	0	N	N
65	20240419	090720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35250	-700	5	-1.95	41955650	1185	2.71	35800	35850	35200	46700	25200	35950	35405.61	16.59	-515	36583	36266	35783	35466	34983	36425	35625	63	10750	500	26600	50	1	12608000	4444	32.10	0.99	12	0.01	1098.00	35554.00	43850	20240401	-19.61	24800	20231020	42.14	43850	-19.61	20240401	27750	27.03	20240201	43850	-19.61	20240401	24800	42.14	20231020	0.55	N	104830	500	63 억	2091112	N	N	0	N	N
66	20240418	160720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	0	3	0.00	1558413550	43720	153.98	35350	36100	35300	46700	25200	35950	35643.92	16.68	-10356	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4533	32.74	1.01	12	0.35	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
67	20240418	150719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-50	5	-0.14	1407132200	39504	139.13	35350	36100	35300	46700	25200	35950	35619.99	16.68	-7819	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4526	32.70	1.01	12	0.31	1098.00	35554.00	43850	20240401	-18.13	24800	20231020	44.76	43850	-18.13	20240401	27750	29.37	20240201	43850	-18.13	20240401	24800	44.76	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
68	20240418	140725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	-400	5	-1.11	1094087500	30753	108.31	35350	36100	35300	46700	25200	35950	35576.61	16.68	-6764	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4482	32.38	1.00	12	0.24	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
69	20240418	130719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-450	5	-1.25	848873250	23838	83.95	35350	36100	35300	46700	25200	35950	35610.09	16.68	-5725	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4476	32.33	1.00	12	0.19	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
70	20240418	120718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	-300	5	-0.83	662955150	18605	65.52	35350	36100	35300	46700	25200	35950	35633.17	16.68	-4466	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4495	32.47	1.00	12	0.15	1098.00	35554.00	43850	20240401	-18.70	24800	20231020	43.75	43850	-18.70	20240401	27750	28.47	20240201	43850	-18.70	20240401	24800	43.75	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
71	20240418	110720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	-100	5	-0.28	412966250	11622	40.93	35350	35900	35300	46700	25200	35950	35533.15	16.68	-1923	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4520	32.65	1.01	12	0.09	1098.00	35554.00	43850	20240401	-18.24	24800	20231020	44.56	43850	-18.24	20240401	27750	29.19	20240201	43850	-18.24	20240401	24800	44.56	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
72	20240418	100720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	-400	5	-1.11	159464200	4477	15.77	35350	35900	35350	46700	25200	35950	35618.54	16.68	-51	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4482	32.38	1.00	12	0.04	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
73	20240418	090719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-200	5	-0.56	34868200	982	3.46	35350	35900	35350	46700	25200	35950	35507.33	16.68	491	37350	36650	35800	35100	34250	37000	35450	63	10750	500	26600	50	1	12608000	4507	32.56	1.01	12	0.01	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.56	N	104830	500	63 억	2103359	N	N	17	N	N
74	20240417	160713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	650	2	1.84	1017689100	28342	55.27	35300	36500	34950	45850	24750	35300	35907.33	16.70	-6592	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4533	32.74	1.01	12	0.22	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.56	N	104830	500	63 억	2105706	N	N	17	N	N
75	20240417	150726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	600	2	1.70	975504850	27168	52.98	35300	36500	34950	45850	24750	35300	35906.39	16.70	-6481	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4526	32.70	1.01	12	0.22	1098.00	35554.00	43850	20240401	-18.13	24800	20231020	44.76	43850	-18.13	20240401	27750	29.37	20240201	43850	-18.13	20240401	24800	44.76	20231020	0.56	N	104830	500	63 억	2105706	N	N	0	N	N
76	20240417	140718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	950	2	2.69	770276400	21468	41.86	35300	36500	34950	45850	24750	35300	35880.21	16.70	-3523	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4570	33.01	1.02	12	0.17	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.56	N	104830	500	63 억	2105706	N	N	0	N	N
77	20240417	130722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	650	2	1.84	657303600	18341	35.76	35300	36500	34950	45850	24750	35300	35837.94	16.70	-2575	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4533	32.74	1.01	12	0.15	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.56	N	104830	500	63 억	2105706	N	N	0	N	N
78	20240417	120723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	750	2	2.12	548906950	15321	29.88	35300	36500	34950	45850	24750	35300	35827.10	16.70	-1517	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4545	32.83	1.01	12	0.12	1098.00	35554.00	43850	20240401	-17.79	24800	20231020	45.36	43850	-17.79	20240401	27750	29.91	20240201	43850	-17.79	20240401	24800	45.36	20231020	0.56	N	104830	500	63 억	2105706	N	N	0	N	N
79	20240417	110724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	650	2	1.84	474052500	13232	25.80	35300	36500	34950	45850	24750	35300	35826.22	16.70	-995	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4533	32.74	1.01	12	0.10	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.56	N	104830	500	63 억	2105706	N	N	0	N	N
80	20240417	100718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	550	2	1.56	330953250	9235	18.01	35300	36500	34950	45850	24750	35300	35836.84	16.70	-566	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4520	32.65	1.01	12	0.07	1098.00	35554.00	43850	20240401	-18.24	24800	20231020	44.56	43850	-18.24	20240401	27750	29.19	20240201	43850	-18.24	20240401	24800	44.56	20231020	0.56	N	104830	500	63 억	2105706	N	N	0	N	N
81	20240417	090716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35000	-300	5	-0.85	35326950	1003	1.96	35300	35500	34950	45850	24750	35300	35221.29	16.70	196	37033	36166	35233	34366	33433	35700	33900	63	10550	500	26120	50	1	12608000	4413	31.88	0.98	12	0.01	1098.00	35554.00	43850	20240401	-20.18	24800	20231020	41.13	43850	-20.18	20240401	27750	26.13	20240201	43850	-20.18	20240401	24800	41.13	20231020	0.56	N	104830	500	63 억	2105706	N	N	0	N	N
82	20240416	160720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35300	-150	5	-0.42	1790423300	51184	84.71	35400	36100	34300	46050	24850	35450	34980.10	16.63	1647	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4451	32.15	0.99	12	0.41	1098.00	35554.00	43850	20240401	-19.50	24800	20231020	42.34	43850	-19.50	20240401	27750	27.21	20240201	43850	-19.50	20240401	24800	42.34	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
83	20240416	150718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35250	-200	5	-0.56	1572661600	45019	74.51	35400	36100	34300	46050	24850	35450	34933.29	16.63	4892	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4444	32.10	0.99	12	0.36	1098.00	35554.00	43850	20240401	-19.61	24800	20231020	42.14	43850	-19.61	20240401	27750	27.03	20240201	43850	-19.61	20240401	24800	42.14	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
84	20240416	140718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34850	-600	5	-1.69	1430480900	40951	67.77	35400	36100	34300	46050	24850	35450	34931.53	16.63	4790	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4394	31.74	0.98	12	0.32	1098.00	35554.00	43850	20240401	-20.52	24800	20231020	40.52	43850	-20.52	20240401	27750	25.59	20240201	43850	-20.52	20240401	24800	40.52	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
85	20240416	130718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35300	-150	5	-0.42	1348662450	38608	63.90	35400	36100	34300	46050	24850	35450	34932.20	16.63	4957	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4451	32.15	0.99	12	0.31	1098.00	35554.00	43850	20240401	-19.50	24800	20231020	42.34	43850	-19.50	20240401	27750	27.21	20240201	43850	-19.50	20240401	24800	42.34	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
86	20240416	120720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	-850	5	-2.40	1098344450	31380	51.93	35400	36100	34300	46050	24850	35450	35001.42	16.63	1720	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4362	31.51	0.97	12	0.25	1098.00	35554.00	43850	20240401	-21.09	24800	20231020	39.52	43850	-21.09	20240401	27750	24.68	20240201	43850	-21.09	20240401	24800	39.52	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
87	20240416	110717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34550	-900	5	-2.54	865712900	24648	40.79	35400	36100	34400	46050	24850	35450	35123.05	16.63	1648	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4356	31.47	0.97	12	0.20	1098.00	35554.00	43850	20240401	-21.21	24800	20231020	39.31	43850	-21.21	20240401	27750	24.50	20240201	43850	-21.21	20240401	24800	39.31	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
88	20240416	100709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35300	-150	5	-0.42	464875000	13116	21.71	35400	36100	35000	46050	24850	35450	35443.35	16.63	-386	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4451	32.15	0.99	12	0.10	1098.00	35554.00	43850	20240401	-19.50	24800	20231020	42.34	43850	-19.50	20240401	27750	27.21	20240201	43850	-19.50	20240401	24800	42.34	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
89	20240416	090709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	0	3	0.00	45091300	1279	2.12	35400	35900	35000	46050	24850	35450	35255.12	16.63	84	37783	36616	35533	34366	33283	36075	33825	63	10600	500	26230	50	1	12608000	4470	32.29	1.00	12	0.01	1098.00	35554.00	43850	20240401	-19.16	24800	20231020	42.94	43850	-19.16	20240401	27750	27.75	20240201	43850	-19.16	20240401	24800	42.94	20231020	0.57	N	104830	500	63 억	2096421	N	N	76	N	N
90	20240415	160708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	-800	5	-2.21	2142222100	60360	104.69	35800	36700	34450	47100	25400	36250	35490.99	16.49	10120	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4470	32.29	1.00	12	0.48	1098.00	35554.00	43850	20240401	-19.16	24800	20231020	42.94	43850	-19.16	20240401	27750	27.75	20240201	43850	-19.16	20240401	24800	42.94	20231020	0.54	N	104830	500	63 억	2079409	N	N	76	N	N
91	20240415	150712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-550	5	-1.52	1946204750	54853	95.14	35800	36700	34450	47100	25400	36250	35480.37	16.49	9897	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4501	32.51	1.00	12	0.44	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.54	N	104830	500	63 억	2079409	N	N	1611	N	N
92	20240415	140706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-750	5	-2.07	1286142050	36358	63.06	35800	36200	34450	47100	25400	36250	35374.39	16.49	9176	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4476	32.33	1.00	12	0.29	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.54	N	104830	500	63 억	2079409	N	N	1611	N	N
93	20240415	130659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35350	-900	5	-2.48	1081692850	30583	53.04	35800	36200	34450	47100	25400	36250	35369.09	16.49	9230	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4457	32.19	0.99	12	0.24	1098.00	35554.00	43850	20240401	-19.38	24800	20231020	42.54	43850	-19.38	20240401	27750	27.39	20240201	43850	-19.38	20240401	24800	42.54	20231020	0.54	N	104830	500	63 억	2079409	N	N	1611	N	N
94	20240415	120710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35250	-1000	5	-2.76	948340450	26807	46.49	35800	36200	34450	47100	25400	36250	35376.60	16.49	8306	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4444	32.10	0.99	12	0.21	1098.00	35554.00	43850	20240401	-19.61	24800	20231020	42.14	43850	-19.61	20240401	27750	27.03	20240201	43850	-19.61	20240401	24800	42.14	20231020	0.54	N	104830	500	63 억	2079409	N	N	1611	N	N
95	20240415	110711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	-850	5	-2.34	684973050	19312	33.49	35800	36200	34450	47100	25400	36250	35468.78	16.49	5562	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4463	32.24	1.00	12	0.15	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.54	N	104830	500	63 억	2079409	N	N	1611	N	N
96	20240415	100706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	-700	5	-1.93	385311900	10802	18.73	35800	36200	34450	47100	25400	36250	35670.42	16.49	3612	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4482	32.38	1.00	12	0.09	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.54	N	104830	500	63 억	2079409	N	N	1611	N	N
97	20240415	090711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	-300	5	-0.83	50282000	1399	2.43	35800	36200	35800	47100	25400	36250	35941.39	16.49	135	37350	36800	36450	35900	35550	36625	35725	63	10850	500	26820	50	1	12608000	4533	32.74	1.01	12	0.01	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.54	N	104830	500	63 억	2079409	N	N	1611	N	N
98	20240412	160706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-50	5	-0.14	2099730950	57595	51.14	37000	37000	36100	47150	25450	36300	36456.92	16.37	4785	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4570	33.01	1.02	12	0.46	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.53	N	104830	500	63 억	2063930	N	N	1611	N	N
99	20240412	150708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	0	3	0.00	2027276900	55598	49.37	37000	37000	36100	47150	25450	36300	36463.13	16.37	4389	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4577	33.06	1.02	12	0.44	1098.00	35554.00	43850	20240401	-17.22	24800	20231020	46.37	43850	-17.22	20240401	27750	30.81	20240201	43850	-17.22	20240401	24800	46.37	20231020	0.53	N	104830	500	63 억	2063930	N	N	0	N	N
100	20240412	140705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	350	2	0.96	1751962450	48051	42.67	37000	37000	36100	47150	25450	36300	36460.48	16.37	5702	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4621	33.38	1.03	12	0.38	1098.00	35554.00	43850	20240401	-16.42	24800	20231020	47.78	43850	-16.42	20240401	27750	32.07	20240201	43850	-16.42	20240401	24800	47.78	20231020	0.53	N	104830	500	63 억	2063930	N	N	0	N	N
101	20240412	130658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36350	50	2	0.14	1495902650	41052	36.45	37000	37000	36100	47150	25450	36300	36439.21	16.37	7500	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4583	33.11	1.02	12	0.33	1098.00	35554.00	43850	20240401	-17.10	24800	20231020	46.57	43850	-17.10	20240401	27750	30.99	20240201	43850	-17.10	20240401	24800	46.57	20231020	0.53	N	104830	500	63 억	2063930	N	N	0	N	N
102	20240412	120704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-50	5	-0.14	1255785600	34426	30.57	37000	37000	36150	47150	25450	36300	36477.82	16.37	6700	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4570	33.01	1.02	12	0.27	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.53	N	104830	500	63 억	2063930	N	N	0	N	N
103	20240412	110702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	150	2	0.41	1070923750	29346	26.06	37000	37000	36150	47150	25450	36300	36493.01	16.37	7518	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4596	33.20	1.03	12	0.23	1098.00	35554.00	43850	20240401	-16.88	24800	20231020	46.98	43850	-16.88	20240401	27750	31.35	20240201	43850	-16.88	20240401	24800	46.98	20231020	0.53	N	104830	500	63 억	2063930	N	N	0	N	N
104	20240412	100702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	100	2	0.28	715554150	19584	17.39	37000	37000	36150	47150	25450	36300	36537.69	16.37	4830	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4589	33.15	1.02	12	0.16	1098.00	35554.00	43850	20240401	-16.99	24800	20231020	46.77	43850	-16.99	20240401	27750	31.17	20240201	43850	-16.99	20240401	24800	46.77	20231020	0.53	N	104830	500	63 억	2063930	N	N	0	N	N
105	20240412	090702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	150	2	0.41	81575150	2216	1.97	37000	37000	36450	47150	25450	36300	36811.89	16.37	140	38333	37316	35683	34666	33033	37825	35175	63	10850	500	26860	50	1	12608000	4596	33.20	1.03	12	0.02	1098.00	35554.00	43850	20240401	-16.88	24800	20231020	46.98	43850	-16.88	20240401	27750	31.35	20240201	43850	-16.88	20240401	24800	46.98	20231020	0.53	N	104830	500	63 억	2063930	N	N	0	N	N
106	20240411	160657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	0	3	0.00	3978683650	112287	210.46	35600	36700	34050	47150	25450	36300	35432.91	16.18	27906	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4577	33.06	1.02	12	0.89	1098.00	35554.00	43850	20240401	-17.22	24800	20231020	46.37	43850	-17.22	20240401	27750	30.81	20240201	43850	-17.22	20240401	24800	46.37	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
107	20240411	150705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36550	250	2	0.69	3821181400	107966	202.36	35600	36700	34050	47150	25450	36300	35392.45	16.18	29934	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4608	33.29	1.03	12	0.86	1098.00	35554.00	43850	20240401	-16.65	24800	20231020	47.38	43850	-16.65	20240401	27750	31.71	20240201	43850	-16.65	20240401	24800	47.38	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
108	20240411	140701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	100	2	0.28	3341534850	94795	177.68	35600	36600	34050	47150	25450	36300	35250.12	16.18	33115	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4589	33.15	1.02	12	0.75	1098.00	35554.00	43850	20240401	-16.99	24800	20231020	46.77	43850	-16.99	20240401	27750	31.17	20240201	43850	-16.99	20240401	24800	46.77	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
109	20240411	130653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-400	5	-1.10	3023133550	86013	161.21	35600	36450	34050	47150	25450	36300	35147.40	16.18	31394	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4526	32.70	1.01	12	0.68	1098.00	35554.00	43850	20240401	-18.13	24800	20231020	44.76	43850	-18.13	20240401	27750	29.37	20240201	43850	-18.13	20240401	24800	44.76	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
110	20240411	120702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	-450	5	-1.24	2710368000	77282	144.85	35600	36450	34050	47150	25450	36300	35071.14	16.18	27113	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4520	32.65	1.01	12	0.61	1098.00	35554.00	43850	20240401	-18.24	24800	20231020	44.56	43850	-18.24	20240401	27750	29.19	20240201	43850	-18.24	20240401	24800	44.56	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
111	20240411	110655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	-300	5	-0.83	2229090050	63846	119.67	35600	36450	34050	47150	25450	36300	34913.54	16.18	22729	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4539	32.79	1.01	12	0.51	1098.00	35554.00	43850	20240401	-17.90	24800	20231020	45.16	43850	-17.90	20240401	27750	29.73	20240201	43850	-17.90	20240401	24800	45.16	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
112	20240411	100703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35000	-1300	5	-3.58	1757277500	50622	94.88	35600	36100	34050	47150	25450	36300	34713.71	16.18	17579	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4413	31.88	0.98	12	0.40	1098.00	35554.00	43850	20240401	-20.18	24800	20231020	41.13	43850	-20.18	20240401	27750	26.13	20240201	43850	-20.18	20240401	24800	41.13	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
113	20240411	090659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	-1600	5	-4.41	530894750	15244	28.57	35600	36100	34050	47150	25450	36300	34826.47	16.18	3108	37666	36982	36316	35632	34966	37325	35975	63	10850	500	26860	50	1	12608000	4375	31.60	0.98	12	0.12	1098.00	35554.00	43850	20240401	-20.87	24800	20231020	39.92	43850	-20.87	20240401	27750	25.05	20240201	43850	-20.87	20240401	24800	39.92	20231020	0.53	N	104830	500	63 억	2039865	N	N	30	N	N
114	20240409	160648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	-50	5	-0.14	1934746900	53310	104.42	36200	37000	35650	47250	25450	36350	36292.38	16.24	6105	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4577	33.06	1.02	12	0.42	1098.00	35554.00	43850	20240401	-17.22	24800	20231020	46.37	43850	-17.22	20240401	27750	30.81	20240201	43850	-17.22	20240401	24800	46.37	20231020	0.53	N	104830	500	63 억	2047146	N	N	30	N	N
115	20240409	150653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	300	2	0.83	1767146200	48708	95.40	36200	37000	35650	47250	25450	36350	36280.41	16.24	5556	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4621	33.38	1.03	12	0.39	1098.00	35554.00	43850	20240401	-16.42	24800	20231020	47.78	43850	-16.42	20240401	27750	32.07	20240201	43850	-16.42	20240401	24800	47.78	20231020	0.53	N	104830	500	63 억	2047146	N	N	0	N	N
116	20240409	140657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	-50	5	-0.14	1119420100	31021	60.76	36200	36750	35650	47250	25450	36350	36085.88	16.24	5862	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4577	33.06	1.02	12	0.25	1098.00	35554.00	43850	20240401	-17.22	24800	20231020	46.37	43850	-17.22	20240401	27750	30.81	20240201	43850	-17.22	20240401	24800	46.37	20231020	0.53	N	104830	500	63 억	2047146	N	N	0	N	N
117	20240409	130651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	-250	5	-0.69	748686800	20813	40.77	36200	36750	35650	47250	25450	36350	35972.08	16.24	6548	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4551	32.88	1.02	12	0.17	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.53	N	104830	500	63 억	2047146	N	N	0	N	N
118	20240409	120653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-550	5	-1.51	643036450	17866	34.99	36200	36750	35650	47250	25450	36350	35992.19	16.24	6541	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4514	32.60	1.01	12	0.14	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.53	N	104830	500	63 억	2047146	N	N	0	N	N
119	20240409	110653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-650	5	-1.79	564881200	15686	30.72	36200	36750	35650	47250	25450	36350	36011.81	16.24	5855	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4501	32.51	1.00	12	0.12	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.53	N	104830	500	63 억	2047146	N	N	0	N	N
120	20240409	100647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-550	5	-1.51	399314800	11059	21.66	36200	36750	35650	47250	25450	36350	36107.68	16.24	3801	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4514	32.60	1.01	12	0.09	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.53	N	104830	500	63 억	2047146	N	N	0	N	N
121	20240409	090700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36750	400	2	1.10	53773300	1474	2.89	36200	36750	36200	47250	25450	36350	36481.21	16.24	357	38950	37650	37000	35700	35050	37325	35375	63	10900	500	26890	50	1	12608000	4633	33.47	1.03	12	0.01	1098.00	35554.00	43850	20240401	-16.19	24800	20231020	48.19	43850	-16.19	20240401	27750	32.43	20240201	43850	-16.19	20240401	24800	48.19	20231020	0.53	N	104830	500	63 억	2047146	N	N	0	N	N
122	20240408	160645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36350	-1200	5	-3.20	1895203950	50948	80.09	37600	38300	36350	48800	26300	37550	37201.28	16.29	-6384	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4583	33.11	1.02	12	0.40	1098.00	35554.00	43850	20240401	-17.10	24800	20231020	46.57	43850	-17.10	20240401	27750	30.99	20240201	43850	-17.10	20240401	24800	46.57	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
123	20240408	150651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37000	-550	5	-1.46	1756005000	47164	74.14	37600	38300	36350	48800	26300	37550	37231.89	16.29	-4436	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4665	33.70	1.04	12	0.37	1098.00	35554.00	43850	20240401	-15.62	24800	20231020	49.19	43850	-15.62	20240401	27750	33.33	20240201	43850	-15.62	20240401	24800	49.19	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
124	20240408	140652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36600	-950	5	-2.53	1514863100	40583	63.80	37600	38300	36500	48800	26300	37550	37327.53	16.29	-4795	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4615	33.33	1.03	12	0.32	1098.00	35554.00	43850	20240401	-16.53	24800	20231020	47.58	43850	-16.53	20240401	27750	31.89	20240201	43850	-16.53	20240401	24800	47.58	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
125	20240408	130649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36950	-600	5	-1.60	1260848900	33652	52.90	37600	38300	36850	48800	26300	37550	37467.28	16.29	-5543	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4659	33.65	1.04	12	0.27	1098.00	35554.00	43850	20240401	-15.74	24800	20231020	48.99	43850	-15.74	20240401	27750	33.15	20240201	43850	-15.74	20240401	24800	48.99	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
126	20240408	120652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36950	-600	5	-1.60	1172894200	31274	49.16	37600	38300	36900	48800	26300	37550	37503.81	16.29	-5872	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4659	33.65	1.04	12	0.25	1098.00	35554.00	43850	20240401	-15.74	24800	20231020	48.99	43850	-15.74	20240401	27750	33.15	20240201	43850	-15.74	20240401	24800	48.99	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
127	20240408	110653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37000	-550	5	-1.46	1038587050	27645	43.46	37600	38300	36900	48800	26300	37550	37568.71	16.29	-5976	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4665	33.70	1.04	12	0.22	1098.00	35554.00	43850	20240401	-15.62	24800	20231020	49.19	43850	-15.62	20240401	27750	33.33	20240201	43850	-15.62	20240401	24800	49.19	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
128	20240408	100645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-100	5	-0.27	812949500	21561	33.89	37600	38300	37150	48800	26300	37550	37704.63	16.29	-4085	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4722	34.11	1.05	12	0.17	1098.00	35554.00	43850	20240401	-14.60	24800	20231020	51.01	43850	-14.60	20240401	27750	34.95	20240201	43850	-14.60	20240401	24800	51.01	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
129	20240408	090653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37950	400	2	1.07	121670900	3225	5.07	37600	37950	37400	48800	26300	37550	37727.41	16.29	-116	39350	38450	37450	36550	35550	38900	37000	63	11250	500	27780	50	1	12608000	4785	34.56	1.07	12	0.03	1098.00	35554.00	43850	20240401	-13.45	24800	20231020	53.02	43850	-13.45	20240401	27750	36.76	20240201	43850	-13.45	20240401	24800	53.02	20231020	0.52	N	104830	500	63 억	2053379	N	N	0	N	N
130	20240405	160652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37550	0	3	0.00	2397211900	63498	83.06	36450	38350	36450	48800	26300	37550	37752.72	16.36	-4580	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4734	34.20	1.06	12	0.50	1098.00	35554.00	43850	20240401	-14.37	24800	20231020	51.41	43850	-14.37	20240401	27750	35.32	20240201	43850	-14.37	20240401	24800	51.41	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
131	20240405	150647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37500	-50	5	-0.13	2179785750	57692	75.46	36450	38350	36450	48800	26300	37550	37783.22	16.36	-2959	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4728	34.15	1.05	12	0.46	1098.00	35554.00	43850	20240401	-14.48	24800	20231020	51.21	43850	-14.48	20240401	27750	35.14	20240201	43850	-14.48	20240401	24800	51.21	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
132	20240405	140647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37950	400	2	1.07	1747317650	46206	60.44	36450	38350	36450	48800	26300	37550	37815.90	16.36	888	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4785	34.56	1.07	12	0.37	1098.00	35554.00	43850	20240401	-13.45	24800	20231020	53.02	43850	-13.45	20240401	27750	36.76	20240201	43850	-13.45	20240401	24800	53.02	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
133	20240405	130645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	38000	450	2	1.20	1507356650	39870	52.15	36450	38350	36450	48800	26300	37550	37806.88	16.36	2440	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4791	34.61	1.07	12	0.32	1098.00	35554.00	43850	20240401	-13.34	24800	20231020	53.23	43850	-13.34	20240401	27750	36.94	20240201	43850	-13.34	20240401	24800	53.23	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
134	20240405	120646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	38200	650	2	1.73	1298325200	34380	44.97	36450	38350	36450	48800	26300	37550	37764.06	16.36	3121	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4816	34.79	1.07	12	0.27	1098.00	35554.00	43850	20240401	-12.88	24800	20231020	54.03	43850	-12.88	20240401	27750	37.66	20240201	43850	-12.88	20240401	24800	54.03	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
135	20240405	110651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	38150	600	2	1.60	1106329500	29347	38.39	36450	38350	36450	48800	26300	37550	37698.29	16.36	3185	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4810	34.74	1.07	12	0.23	1098.00	35554.00	43850	20240401	-13.00	24800	20231020	53.83	43850	-13.00	20240401	27750	37.48	20240201	43850	-13.00	20240401	24800	53.83	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
136	20240405	100555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	38150	600	2	1.60	946942650	25143	32.89	36450	38350	36450	48800	26300	37550	37662.34	16.36	4421	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4810	34.74	1.07	12	0.20	1098.00	35554.00	43850	20240401	-13.00	24800	20231020	53.83	43850	-13.00	20240401	27750	37.48	20240201	43850	-13.00	20240401	24800	53.83	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
137	20240405	090639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37450	-100	5	-0.27	178135600	4840	6.33	36450	37500	36450	48800	26300	37550	36802.56	16.36	2589	39383	38466	37733	36816	36083	38100	36450	63	11250	500	27780	50	1	12608000	4722	34.11	1.05	12	0.04	1098.00	35554.00	43850	20240401	-14.60	24800	20231020	51.01	43850	-14.60	20240401	27750	34.95	20240201	43850	-14.60	20240401	24800	51.01	20231020	0.53	N	104830	500	63 억	2062387	N	N	843	N	N
138	20240404	160638	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37550	100	2	0.27	2889219550	76220	61.77	37800	38650	37000	48650	26250	37450	37906.43	16.39	-6562	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4734	34.20	1.06	12	0.60	1098.00	35554.00	43850	20240401	-14.37	24800	20231020	51.41	43850	-14.37	20240401	27750	35.32	20240201	43850	-14.37	20240401	24800	51.41	20231020	0.50	N	104830	500	63 억	2066464	N	N	843	N	N
139	20240404	150636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37650	200	2	0.53	2795311700	73726	59.75	37800	38650	37000	48650	26250	37450	37914.87	16.39	-6275	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4747	34.29	1.06	12	0.58	1098.00	35554.00	43850	20240401	-14.14	24800	20231020	51.81	43850	-14.14	20240401	27750	35.68	20240201	43850	-14.14	20240401	24800	51.81	20231020	0.50	N	104830	500	63 억	2066464	N	N	6	N	N
140	20240404	140639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37400	-50	5	-0.13	2187223400	57558	46.65	37800	38650	37400	48650	26250	37450	38000.34	16.39	-2605	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4715	34.06	1.05	12	0.46	1098.00	35554.00	43850	20240401	-14.71	24800	20231020	50.81	43850	-14.71	20240401	27750	34.77	20240201	43850	-14.71	20240401	24800	50.81	20231020	0.50	N	104830	500	63 억	2066464	N	N	6	N	N
141	20240404	130631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37550	100	2	0.27	1960491050	51515	41.75	37800	38650	37450	48650	26250	37450	38056.70	16.39	-146	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4734	34.20	1.06	12	0.41	1098.00	35554.00	43850	20240401	-14.37	24800	20231020	51.41	43850	-14.37	20240401	27750	35.32	20240201	43850	-14.37	20240401	24800	51.41	20231020	0.50	N	104830	500	63 억	2066464	N	N	6	N	N
142	20240404	120635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37800	350	2	0.93	1803031000	47338	38.37	37800	38650	37450	48650	26250	37450	38088.45	16.39	43	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4766	34.43	1.06	12	0.38	1098.00	35554.00	43850	20240401	-13.80	24800	20231020	52.42	43850	-13.80	20240401	27750	36.22	20240201	43850	-13.80	20240401	24800	52.42	20231020	0.50	N	104830	500	63 억	2066464	N	N	6	N	N
143	20240404	110638	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37750	300	2	0.80	1632592650	42824	34.71	37800	38650	37450	48650	26250	37450	38123.31	16.39	347	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4760	34.38	1.06	12	0.34	1098.00	35554.00	43850	20240401	-13.91	24800	20231020	52.22	43850	-13.91	20240401	27750	36.04	20240201	43850	-13.91	20240401	24800	52.22	20231020	0.50	N	104830	500	63 억	2066464	N	N	6	N	N
144	20240404	100637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	38200	750	2	2.00	1048061800	27466	22.26	37800	38650	37450	48650	26250	37450	38158.52	16.39	16	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4816	34.79	1.07	12	0.22	1098.00	35554.00	43850	20240401	-12.88	24800	20231020	54.03	43850	-12.88	20240401	27750	37.66	20240201	43850	-12.88	20240401	24800	54.03	20231020	0.50	N	104830	500	63 억	2066464	N	N	6	N	N
145	20240404	090636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	38050	600	2	1.60	231348300	6093	4.94	37800	38650	37450	48650	26250	37450	37969.52	16.39	953	40216	38832	37516	36132	34816	38175	35475	63	11200	500	27710	50	1	12608000	4797	34.65	1.07	12	0.05	1098.00	35554.00	43850	20240401	-13.23	24800	20231020	53.43	43850	-13.23	20240401	27750	37.12	20240201	43850	-13.23	20240401	24800	53.43	20231020	0.50	N	104830	500	63 억	2066464	N	N	6	N	N
146	20240403	160636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37450	-50	5	-0.13	4594660150	123044	63.78	37800	38900	36200	48750	26250	37500	37341.54	16.28	18056	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4722	34.11	1.05	12	0.98	1098.00	35554.00	43850	20240401	-14.60	24800	20231020	51.01	43850	-14.60	20240401	27750	34.95	20240201	43850	-14.60	20240401	24800	51.01	20231020	0.43	N	104830	500	63 억	2052606	N	N	6	N	N
147	20240403	150634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37150	-350	5	-0.93	4344438100	116350	60.31	37800	38900	36200	48750	26250	37500	37339.39	16.28	17809	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4684	33.83	1.04	12	0.92	1098.00	35554.00	43850	20240401	-15.28	24800	20231020	49.80	43850	-15.28	20240401	27750	33.87	20240201	43850	-15.28	20240401	24800	49.80	20231020	0.43	N	104830	500	63 억	2052606	N	N	0	N	N
148	20240403	140630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37050	-450	5	-1.20	3905573700	104514	54.18	37800	38900	36200	48750	26250	37500	37368.90	16.28	17398	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4671	33.74	1.04	12	0.83	1098.00	35554.00	43850	20240401	-15.51	24800	20231020	49.40	43850	-15.51	20240401	27750	33.51	20240201	43850	-15.51	20240401	24800	49.40	20231020	0.43	N	104830	500	63 억	2052606	N	N	0	N	N
149	20240403	130630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37400	-100	5	-0.27	3570288550	95521	49.52	37800	38900	36200	48750	26250	37500	37377.00	16.28	17840	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4715	34.06	1.05	12	0.76	1098.00	35554.00	43850	20240401	-14.71	24800	20231020	50.81	43850	-14.71	20240401	27750	34.77	20240201	43850	-14.71	20240401	24800	50.81	20231020	0.43	N	104830	500	63 억	2052606	N	N	0	N	N
150	20240403	120629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	36750	-750	5	-2.00	3159746100	84459	43.78	37800	38900	36200	48750	26250	37500	37411.60	16.28	14875	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4633	33.47	1.03	12	0.67	1098.00	35554.00	43850	20240401	-16.19	24800	20231020	48.19	43850	-16.19	20240401	27750	32.43	20240201	43850	-16.19	20240401	24800	48.19	20231020	0.43	N	104830	500	63 억	2052606	N	N	0	N	N
151	20240403	110631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	36650	-850	5	-2.27	2767626200	73757	38.23	37800	38900	36200	48750	26250	37500	37523.57	16.28	11673	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4621	33.38	1.03	12	0.59	1098.00	35554.00	43850	20240401	-16.42	24800	20231020	47.78	43850	-16.42	20240401	27750	32.07	20240201	43850	-16.42	20240401	24800	47.78	20231020	0.43	N	104830	500	63 억	2052606	N	N	0	N	N
152	20240403	100632	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	36850	-650	5	-1.73	2152715750	56911	29.50	37800	38900	36600	48750	26250	37500	37826.00	16.28	6830	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4646	33.56	1.04	12	0.45	1098.00	35554.00	43850	20240401	-15.96	24800	20231020	48.59	43850	-15.96	20240401	27750	32.79	20240201	43850	-15.96	20240401	24800	48.59	20231020	0.43	N	104830	500	63 억	2052606	N	N	0	N	N
153	20240403	090632	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	38900	1400	2	3.73	561664050	14674	7.61	37800	38900	37750	48750	26250	37500	38276.14	16.28	4362	42166	39832	38166	35832	34166	39000	35000	63	11250	500	27750	50	1	12608000	4905	35.43	1.09	12	0.12	1098.00	35554.00	43850	20240401	-11.29	24800	20231020	56.85	43850	-11.29	20240401	27750	40.18	20240201	43850	-11.29	20240401	24800	56.85	20231020	0.43	N	104830	500	63 억	2052606	N	N	0	N	N
154	20240402	160620	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37500	-550	5	-1.45	7315246150	191998	39.75	38450	40500	36500	49450	26650	38050	38101.15	16.27	30517	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4728	34.15	1.05	12	1.52	1098.00	35554.00	43850	20240401	-14.48	24800	20231020	51.21	43850	-14.48	20240401	27750	35.14	20240201	43850	-14.48	20240401	24800	51.21	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
155	20240402	150628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37650	-400	5	-1.05	7157513300	187792	38.88	38450	40500	36500	49450	26650	38050	38114.11	16.27	30410	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4747	34.29	1.06	12	1.49	1098.00	35554.00	43850	20240401	-14.14	24800	20231020	51.81	43850	-14.14	20240401	27750	35.68	20240201	43850	-14.14	20240401	24800	51.81	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
156	20240402	140631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37150	-900	5	-2.37	6691585250	175311	36.29	38450	40500	36500	49450	26650	38050	38169.93	16.27	27709	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4684	33.83	1.04	12	1.39	1098.00	35554.00	43850	20240401	-15.28	24800	20231020	49.80	43850	-15.28	20240401	27750	33.87	20240201	43850	-15.28	20240401	24800	49.80	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
157	20240402	130621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37650	-400	5	-1.05	6313789250	165237	34.21	38450	40500	36500	49450	26650	38050	38210.69	16.27	24726	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4747	34.29	1.06	12	1.31	1098.00	35554.00	43850	20240401	-14.14	24800	20231020	51.81	43850	-14.14	20240401	27750	35.68	20240201	43850	-14.14	20240401	24800	51.81	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
158	20240402	120618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37950	-100	5	-0.26	5990660400	156685	32.44	38450	40500	36500	49450	26650	38050	38234.01	16.27	23220	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4785	34.56	1.07	12	1.24	1098.00	35554.00	43850	20240401	-13.45	24800	20231020	53.02	43850	-13.45	20240401	27750	36.76	20240201	43850	-13.45	20240401	24800	53.02	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
159	20240402	110623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37500	-550	5	-1.45	5409901700	141306	29.25	38450	40500	36500	49450	26650	38050	38285.33	16.27	19433	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4728	34.15	1.05	12	1.12	1098.00	35554.00	43850	20240401	-14.48	24800	20231020	51.21	43850	-14.48	20240401	27750	35.14	20240201	43850	-14.48	20240401	24800	51.21	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
160	20240402	100624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	37700	-350	5	-0.92	3906266950	100574	20.82	38450	40500	37350	49450	26650	38050	38841.24	16.27	11657	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4753	34.34	1.06	12	0.80	1098.00	35554.00	43850	20240401	-14.03	24800	20231020	52.02	43850	-14.03	20240401	27750	35.86	20240201	43850	-14.03	20240401	24800	52.02	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
161	20240402	090623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	39000	950	2	2.50	907579750	23312	4.83	38450	39500	38250	49450	26650	38050	38939.19	16.27	4358	46816	42432	39466	35082	32116	44625	37275	63	11400	500	28150	50	1	12608000	4917	35.52	1.10	12	0.18	1098.00	35554.00	43850	20240401	-11.06	24800	20231020	57.26	43850	-11.06	20240401	27750	40.54	20240201	43850	-11.06	20240401	24800	57.26	20231020	0.41	N	104830	500	63 억	2051664	N	N	2	N	N
162	20240401	160620	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	38050	1200	2	3.26	19242682550	481668	701.07	36500	43850	36500	47900	25800	36850	39951.85	16.65	-44218	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4797	34.65	1.07	12	3.82	1098.00	35554.00	43850	20240401	-13.23	24800	20231020	53.43	43850	-13.23	20240401	27750	37.12	20240201	43850	-13.23	20240401	24800	53.43	20231020	0.41	N	104830	500	63 억	2098842	N	N	2	N	N
163	20240401	150623	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	37950	1100	2	2.99	18860916400	471620	686.44	36500	43850	36500	47900	25800	36850	39991.85	16.65	-43991	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4785	34.56	1.07	12	3.74	1098.00	35554.00	43850	20240401	-13.45	24800	20231020	53.02	43850	-13.45	20240401	27750	36.76	20240201	43850	-13.45	20240401	24800	53.02	20231020	0.41	N	104830	500	63 억	2098842	N	N	278	N	N
164	20240401	140618	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	37950	1100	2	2.99	15914334600	395091	575.05	36500	43850	36500	47900	25800	36850	40280.28	16.65	-44912	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4785	34.56	1.07	12	3.13	1098.00	35554.00	43850	20240401	-13.45	24800	20231020	53.02	43850	-13.45	20240401	27750	36.76	20240201	43850	-13.45	20240401	24800	53.02	20231020	0.41	N	104830	500	63 억	2098842	N	N	278	N	N
165	20240401	130616	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	38200	1350	2	3.66	15064710350	372730	542.51	36500	43850	36500	47900	25800	36850	40417.33	16.65	-42279	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4816	34.79	1.07	12	2.96	1098.00	35554.00	43850	20240401	-12.88	24800	20231020	54.03	43850	-12.88	20240401	27750	37.66	20240201	43850	-12.88	20240401	24800	54.03	20231020	0.41	N	104830	500	63 억	2098842	N	N	278	N	N
166	20240401	120622	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	38200	1350	2	3.66	14479623700	357463	520.29	36500	43850	36500	47900	25800	36850	40506.76	16.65	-37703	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4816	34.79	1.07	12	2.84	1098.00	35554.00	43850	20240401	-12.88	24800	20231020	54.03	43850	-12.88	20240401	27750	37.66	20240201	43850	-12.88	20240401	24800	54.03	20231020	0.41	N	104830	500	63 억	2098842	N	N	278	N	N
167	20240401	110621	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	38800	1950	2	5.29	13392605550	329065	478.95	36500	43850	36500	47900	25800	36850	40699.11	16.65	-38673	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4892	35.34	1.09	12	2.61	1098.00	35554.00	43850	20240401	-11.52	24800	20231020	56.45	43850	-11.52	20240401	27750	39.82	20240201	43850	-11.52	20240401	24800	56.45	20231020	0.41	N	104830	500	63 억	2098842	N	N	278	N	N
168	20240401	100618	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	38900	2050	2	5.56	11390312400	277817	404.36	36500	43850	36500	47900	25800	36850	40999.51	16.65	-30602	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4905	35.43	1.09	12	2.20	1098.00	35554.00	43850	20240401	-11.29	24800	20231020	56.85	43850	-11.29	20240401	27750	40.18	20240201	43850	-11.29	20240401	24800	56.85	20231020	0.41	N	104830	500	63 억	2098842	N	N	278	N	N
169	20240401	090618	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	37600	750	2	2.04	201376300	5444	7.92	36500	37600	36500	47900	25800	36850	36990.81	16.65	556	38483	37666	36483	35666	34483	38075	36075	63	11050	500	27260	50	1	12608000	4741	34.24	1.06	12	0.04	1098.00	35554.00	37600	20240401	0.00	24800	20231020	51.61	37600	0.00	20240401	27750	35.50	20240201	37600	0.00	20240401	24800	51.61	20231020	0.41	N	104830	500	63 억	2098842	N	N	278	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History