KissMeData/119830/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7650	60	2	0.79	649177410	85078	104.93	7690	7690	7580	9860	5320	7590	7630.33	1.17	2718	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1640	-21.86	1.13	12	0.40	-350.00	6770.00	12830	20230830	-40.37	6800	20231020	12.50	8770	-12.77	20240129	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
3	20240430	150843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7660	70	2	0.92	600632100	78735	97.11	7690	7690	7580	9860	5320	7590	7628.53	1.17	7	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1642	-21.89	1.13	12	0.37	-350.00	6770.00	12830	20230830	-40.30	6800	20231020	12.65	8770	-12.66	20240129	6940	10.37	20240103	12830	-40.30	20230830	6800	12.65	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
4	20240430	140843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7630	40	2	0.53	487860910	63966	78.89	7690	7690	7580	9860	5320	7590	7626.88	1.17	-4019	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1635	-21.80	1.13	12	0.30	-350.00	6770.00	12830	20230830	-40.53	6800	20231020	12.21	8770	-13.00	20240129	6940	9.94	20240103	12830	-40.53	20230830	6800	12.21	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
5	20240430	130840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7600	10	2	0.13	418844710	54884	67.69	7690	7690	7580	9860	5320	7590	7631.45	1.17	-4619	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1629	-21.71	1.12	12	0.26	-350.00	6770.00	12830	20230830	-40.76	6800	20231020	11.76	8770	-13.34	20240129	6940	9.51	20240103	12830	-40.76	20230830	6800	11.76	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
6	20240430	120841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7600	10	2	0.13	367402780	48111	59.34	7690	7690	7580	9860	5320	7590	7636.57	1.17	-3991	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1629	-21.71	1.12	12	0.22	-350.00	6770.00	12830	20230830	-40.76	6800	20231020	11.76	8770	-13.34	20240129	6940	9.51	20240103	12830	-40.76	20230830	6800	11.76	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
7	20240430	110838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	20	2	0.26	321396440	42058	51.87	7690	7690	7580	9860	5320	7590	7641.74	1.17	-3866	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1631	-21.74	1.12	12	0.20	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
8	20240430	100840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	20	2	0.26	226668250	29613	36.52	7690	7690	7600	9860	5320	7590	7654.35	1.17	-3113	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1631	-21.74	1.12	12	0.14	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
9	20240430	090849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7650	60	2	0.79	57078240	7457	9.20	7690	7690	7610	9860	5320	7590	7654.32	1.17	-2804	7710	7650	7570	7510	7430	7680	7540	107	2270	500	5460	10	1	21434297	1640	-21.86	1.13	12	0.03	-350.00	6770.00	12830	20230830	-40.37	6800	20231020	12.50	8770	-12.77	20240129	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.78	N	119830	500	107 억	251747	N	N	0	N	N
10	20240429	160828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7590	60	2	0.80	611083470	80711	57.29	7540	7630	7490	9780	5280	7530	7571.26	1.15	6264	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1627	-21.69	1.12	12	0.38	-350.00	6770.00	12830	20230830	-40.84	6800	20231020	11.62	8770	-13.45	20240129	6940	9.37	20240103	12830	-40.84	20230830	6800	11.62	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
11	20240429	150839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7580	50	2	0.66	575561370	76025	53.96	7540	7630	7490	9780	5280	7530	7570.73	1.15	6546	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1625	-21.66	1.12	12	0.35	-350.00	6770.00	12830	20230830	-40.92	6800	20231020	11.47	8770	-13.57	20240129	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
12	20240429	140806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7570	40	2	0.53	468489900	61882	43.92	7540	7630	7490	9780	5280	7530	7570.75	1.15	5997	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1623	-21.63	1.12	12	0.29	-350.00	6770.00	12830	20230830	-41.00	6800	20231020	11.32	8770	-13.68	20240129	6940	9.08	20240103	12830	-41.00	20230830	6800	11.32	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
13	20240429	130839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7600	70	2	0.93	417576400	55166	39.16	7540	7630	7490	9780	5280	7530	7569.51	1.15	6903	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1629	-21.71	1.12	12	0.26	-350.00	6770.00	12830	20230830	-40.76	6800	20231020	11.76	8770	-13.34	20240129	6940	9.51	20240103	12830	-40.76	20230830	6800	11.76	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
14	20240429	120838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	80	2	1.06	372766720	49256	34.96	7540	7630	7490	9780	5280	7530	7568.01	1.15	7662	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1631	-21.74	1.12	12	0.23	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
15	20240429	110812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	80	2	1.06	309031980	40887	29.02	7540	7610	7490	9780	5280	7530	7558.25	1.15	9225	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1631	-21.74	1.12	12	0.19	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
16	20240429	100838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7570	40	2	0.53	215086310	28469	20.21	7540	7600	7490	9780	5280	7530	7555.17	1.15	7233	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1623	-21.63	1.12	12	0.13	-350.00	6770.00	12830	20230830	-41.00	6800	20231020	11.32	8770	-13.68	20240129	6940	9.08	20240103	12830	-41.00	20230830	6800	11.32	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
17	20240429	090838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7570	40	2	0.53	16919780	2241	1.59	7540	7590	7520	9780	5280	7530	7550.83	1.15	-242	7670	7600	7530	7460	7390	7565	7425	107	2250	500	5420	10	1	21434297	1623	-21.63	1.12	12	0.01	-350.00	6770.00	12830	20230830	-41.00	6800	20231020	11.32	8770	-13.68	20240129	6940	9.08	20240103	12830	-41.00	20230830	6800	11.32	20231020	6.76	N	119830	500	107 억	245490	N	N	0	N	N
18	20240426	160834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7530	40	2	0.53	1049156470	139627	83.69	7540	7600	7460	9730	5250	7490	7513.94	1.12	4960	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1614	-21.51	1.11	12	0.65	-350.00	6770.00	12830	20230830	-41.31	6800	20231020	10.74	8770	-14.14	20240129	6940	8.50	20240103	12830	-41.31	20230830	6800	10.74	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
19	20240426	150835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7520	30	2	0.40	990636060	131831	79.02	7540	7600	7460	9730	5250	7490	7514.44	1.12	4962	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1612	-21.49	1.11	12	0.62	-350.00	6770.00	12830	20230830	-41.39	6800	20231020	10.59	8770	-14.25	20240129	6940	8.36	20240103	12830	-41.39	20230830	6800	10.59	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
20	20240426	140833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7530	40	2	0.53	912822810	121491	72.82	7540	7600	7460	9730	5250	7490	7513.50	1.12	4819	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1614	-21.51	1.11	12	0.57	-350.00	6770.00	12830	20230830	-41.31	6800	20231020	10.74	8770	-14.14	20240129	6940	8.50	20240103	12830	-41.31	20230830	6800	10.74	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
21	20240426	130835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7490	0	3	0.00	851681760	113347	67.94	7540	7600	7460	9730	5250	7490	7513.93	1.12	4847	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1605	-21.40	1.11	12	0.53	-350.00	6770.00	12830	20230830	-41.62	6800	20231020	10.15	8770	-14.60	20240129	6940	7.93	20240103	12830	-41.62	20230830	6800	10.15	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
22	20240426	120832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7480	-10	5	-0.13	709509450	94469	56.62	7540	7600	7460	9730	5250	7490	7510.50	1.12	6150	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1603	-21.37	1.10	12	0.44	-350.00	6770.00	12830	20230830	-41.70	6800	20231020	10.00	8770	-14.71	20240129	6940	7.78	20240103	12830	-41.70	20230830	6800	10.00	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
23	20240426	110832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7480	-10	5	-0.13	619065730	82361	49.37	7540	7600	7470	9730	5250	7490	7516.49	1.12	6534	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1603	-21.37	1.10	12	0.38	-350.00	6770.00	12830	20230830	-41.70	6800	20231020	10.00	8770	-14.71	20240129	6940	7.78	20240103	12830	-41.70	20230830	6800	10.00	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
24	20240426	100831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7510	20	2	0.27	370713760	49222	29.50	7540	7600	7490	9730	5250	7490	7531.46	1.12	7448	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1610	-21.46	1.11	12	0.23	-350.00	6770.00	12830	20230830	-41.47	6800	20231020	10.44	8770	-14.37	20240129	6940	8.21	20240103	12830	-41.47	20230830	6800	10.44	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
25	20240426	090837	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7500	10	2	0.13	57290250	7634	4.58	7540	7540	7490	9730	5250	7490	7504.62	1.12	1169	7756	7622	7536	7402	7316	7580	7360	107	2240	500	5390	10	1	21434297	1608	-21.43	1.11	12	0.04	-350.00	6770.00	12830	20230830	-41.54	6800	20231020	10.29	8770	-14.48	20240129	6940	8.07	20240103	12830	-41.54	20230830	6800	10.29	20231020	6.83	N	119830	500	107 억	240530	N	N	0	N	N
26	20240425	160828	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7490	-160	5	-2.09	1253425330	166474	52.45	7630	7670	7450	9940	5360	7650	7529.26	1.23	-22651	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1605	-21.40	1.11	12	0.78	-350.00	6770.00	12830	20230830	-41.62	6800	20231020	10.15	8770	-14.60	20240129	6940	7.93	20240103	12830	-41.62	20230830	6800	10.15	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
27	20240425	150833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7480	-170	5	-2.22	1200043250	159341	50.20	7630	7670	7450	9940	5360	7650	7531.29	1.23	-18421	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1603	-21.37	1.10	12	0.74	-350.00	6770.00	12830	20230830	-41.70	6800	20231020	10.00	8770	-14.71	20240129	6940	7.78	20240103	12830	-41.70	20230830	6800	10.00	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
28	20240425	140829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7510	-140	5	-1.83	1064391180	141231	44.50	7630	7670	7450	9940	5360	7650	7536.53	1.23	-14639	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1610	-21.46	1.11	12	0.66	-350.00	6770.00	12830	20230830	-41.47	6800	20231020	10.44	8770	-14.37	20240129	6940	8.21	20240103	12830	-41.47	20230830	6800	10.44	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
29	20240425	130831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7520	-130	5	-1.70	999565870	132597	41.78	7630	7670	7450	9940	5360	7650	7538.37	1.23	-13845	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1612	-21.49	1.11	12	0.62	-350.00	6770.00	12830	20230830	-41.39	6800	20231020	10.59	8770	-14.25	20240129	6940	8.36	20240103	12830	-41.39	20230830	6800	10.59	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
30	20240425	120827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7510	-140	5	-1.83	949851040	125977	39.69	7630	7670	7450	9940	5360	7650	7539.88	1.23	-12526	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1610	-21.46	1.11	12	0.59	-350.00	6770.00	12830	20230830	-41.47	6800	20231020	10.44	8770	-14.37	20240129	6940	8.21	20240103	12830	-41.47	20230830	6800	10.44	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
31	20240425	110829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7480	-170	5	-2.22	706459850	93467	29.45	7630	7670	7480	9940	5360	7650	7558.39	1.23	-8134	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1603	-21.37	1.10	12	0.44	-350.00	6770.00	12830	20230830	-41.70	6800	20231020	10.00	8770	-14.71	20240129	6940	7.78	20240103	12830	-41.70	20230830	6800	10.00	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
32	20240425	100830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7580	-70	5	-0.92	277249010	36508	11.50	7630	7670	7560	9940	5360	7650	7594.20	1.23	-3577	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1625	-21.66	1.12	12	0.17	-350.00	6770.00	12830	20230830	-40.92	6800	20231020	11.47	8770	-13.57	20240129	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
33	20240425	090832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7650	0	3	0.00	60804770	7977	2.51	7630	7670	7600	9940	5360	7650	7622.51	1.23	-1526	7930	7790	7690	7550	7450	7740	7500	107	2290	500	5500	10	1	21434297	1640	-21.86	1.13	12	0.04	-350.00	6770.00	12830	20230830	-40.37	6800	20231020	12.50	8770	-12.77	20240129	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.79	N	119830	500	107 억	263553	N	N	38	N	N
34	20240424	160812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7650	-50	5	-0.65	2424037520	316275	85.92	7760	7830	7590	10010	5390	7700	7664.37	1.30	-15416	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1640	-21.86	1.13	12	1.48	-350.00	6770.00	12830	20230830	-40.37	6800	20231020	12.50	8770	-12.77	20240129	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.88	N	119830	500	107 억	278650	N	N	38	N	N
35	20240424	150826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7630	-70	5	-0.91	2274995770	296730	80.61	7760	7830	7590	10010	5390	7700	7666.89	1.30	-15283	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1635	-21.80	1.13	12	1.38	-350.00	6770.00	12830	20230830	-40.53	6800	20231020	12.21	8770	-13.00	20240129	6940	9.94	20240103	12830	-40.53	20230830	6800	12.21	20231020	6.88	N	119830	500	107 억	278650	N	N	0	N	N
36	20240424	140826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7630	-70	5	-0.91	2026611310	264156	71.76	7760	7830	7590	10010	5390	7700	7672.02	1.30	-6966	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1635	-21.80	1.13	12	1.23	-350.00	6770.00	12830	20230830	-40.53	6800	20231020	12.21	8770	-13.00	20240129	6940	9.94	20240103	12830	-40.53	20230830	6800	12.21	20231020	6.88	N	119830	500	107 억	278650	N	N	0	N	N
37	20240424	130831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7640	-60	5	-0.78	1811843730	236028	64.12	7760	7830	7590	10010	5390	7700	7676.39	1.30	-3942	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1638	-21.83	1.13	12	1.10	-350.00	6770.00	12830	20230830	-40.45	6800	20231020	12.35	8770	-12.88	20240129	6940	10.09	20240103	12830	-40.45	20230830	6800	12.35	20231020	6.88	N	119830	500	107 억	278650	N	N	0	N	N
38	20240424	120827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7640	-60	5	-0.78	1755919640	228712	62.13	7760	7830	7590	10010	5390	7700	7677.43	1.30	-285	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1638	-21.83	1.13	12	1.07	-350.00	6770.00	12830	20230830	-40.45	6800	20231020	12.35	8770	-12.88	20240129	6940	10.09	20240103	12830	-40.45	20230830	6800	12.35	20231020	6.88	N	119830	500	107 억	278650	N	N	0	N	N
39	20240424	110825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7640	-60	5	-0.78	1242968840	161439	43.86	7760	7830	7600	10010	5390	7700	7699.31	1.30	3385	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1638	-21.83	1.13	12	0.75	-350.00	6770.00	12830	20230830	-40.45	6800	20231020	12.35	8770	-12.88	20240129	6940	10.09	20240103	12830	-40.45	20230830	6800	12.35	20231020	6.88	N	119830	500	107 억	278650	N	N	0	N	N
40	20240424	100824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7700	0	3	0.00	674000960	87224	23.70	7760	7830	7600	10010	5390	7700	7727.24	1.30	1966	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1650	-22.00	1.14	12	0.41	-350.00	6770.00	12830	20230830	-39.98	6800	20231020	13.24	8770	-12.20	20240129	6940	10.95	20240103	12830	-39.98	20230830	6800	13.24	20231020	6.88	N	119830	500	107 억	278650	N	N	0	N	N
41	20240424	090827	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7760	60	2	0.78	35187140	4533	1.23	7760	7810	7740	10010	5390	7700	7762.44	1.30	-2176	7993	7846	7673	7526	7353	7760	7440	107	2310	500	5540	10	1	21434297	1663	-22.17	1.15	12	0.02	-350.00	6770.00	12830	20230830	-39.52	6800	20231020	14.12	8770	-11.52	20240129	6940	11.82	20240103	12830	-39.52	20230830	6800	14.12	20231020	6.88	N	119830	500	107 억	278650	N	N	0	N	N
42	20240423	160802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7700	-100	5	-1.28	2824391060	367569	24.38	7810	7820	7500	10140	5460	7800	7683.88	1.26	6235	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1650	-22.00	1.14	12	1.71	-350.00	6770.00	12830	20230830	-39.98	6800	20231020	13.24	8770	-12.20	20240129	6940	10.95	20240103	12830	-39.98	20230830	6800	13.24	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
43	20240423	150823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7750	-50	5	-0.64	2719859130	354018	23.48	7810	7820	7500	10140	5460	7800	7682.73	1.26	7226	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1661	-22.14	1.14	12	1.65	-350.00	6770.00	12830	20230830	-39.59	6800	20231020	13.97	8770	-11.63	20240129	6940	11.67	20240103	12830	-39.59	20230830	6800	13.97	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
44	20240423	140822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7770	-30	5	-0.38	2402136350	312973	20.76	7810	7820	7500	10140	5460	7800	7675.10	1.26	12980	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1665	-22.20	1.15	12	1.46	-350.00	6770.00	12830	20230830	-39.44	6800	20231020	14.26	8770	-11.40	20240129	6940	11.96	20240103	12830	-39.44	20230830	6800	14.26	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
45	20240423	130820	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7760	-40	5	-0.51	2276969930	296890	19.69	7810	7820	7500	10140	5460	7800	7669.27	1.26	16430	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1663	-22.17	1.15	12	1.39	-350.00	6770.00	12830	20230830	-39.52	6800	20231020	14.12	8770	-11.52	20240129	6940	11.82	20240103	12830	-39.52	20230830	6800	14.12	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
46	20240423	120821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7750	-50	5	-0.64	2185124460	285044	18.91	7810	7820	7500	10140	5460	7800	7665.78	1.26	16941	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1661	-22.14	1.14	12	1.33	-350.00	6770.00	12830	20230830	-39.59	6800	20231020	13.97	8770	-11.63	20240129	6940	11.67	20240103	12830	-39.59	20230830	6800	13.97	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
47	20240423	110822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7720	-80	5	-1.03	2048539420	267419	17.74	7810	7820	7500	10140	5460	7800	7660.25	1.26	21042	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1655	-22.06	1.14	12	1.25	-350.00	6770.00	12830	20230830	-39.83	6800	20231020	13.53	8770	-11.97	20240129	6940	11.24	20240103	12830	-39.83	20230830	6800	13.53	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
48	20240423	100821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7800	0	3	0.00	1800227950	235389	15.61	7810	7810	7500	10140	5460	7800	7647.69	1.26	27663	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1672	-22.29	1.15	12	1.10	-350.00	6770.00	12830	20230830	-39.20	6800	20231020	14.71	8770	-11.06	20240129	6940	12.39	20240103	12830	-39.20	20230830	6800	14.71	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
49	20240423	090821	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7590	-210	5	-2.69	339549010	44263	2.94	7810	7810	7570	10140	5460	7800	7670.29	1.26	2870	8846	8322	7956	7432	7066	8140	7250	107	2340	500	5610	10	1	21434297	1627	-21.69	1.12	12	0.21	-350.00	6770.00	12830	20230830	-40.84	6800	20231020	11.62	8770	-13.45	20240129	6940	9.37	20240103	12830	-40.84	20230830	6800	11.62	20231020	6.82	N	119830	500	107 억	269389	N	N	0	N	N
50	20240422	160818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7800	-470	5	-5.68	12070859320	1503898	182.01	8270	8480	7590	10750	5790	8270	8026.64	1.60	-69261	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1672	-22.29	1.15	12	7.02	-350.00	6770.00	12830	20230830	-39.20	6800	20231020	14.71	8770	-11.06	20240129	6940	12.39	20240103	12830	-39.20	20230830	6800	14.71	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
51	20240422	150817	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7790	-480	5	-5.80	11883836850	1479869	179.10	8270	8480	7590	10750	5790	8270	8030.33	1.60	-66802	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1670	-22.26	1.15	12	6.90	-350.00	6770.00	12830	20230830	-39.28	6800	20231020	14.56	8770	-11.17	20240129	6940	12.25	20240103	12830	-39.28	20230830	6800	14.56	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
52	20240422	140818	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7870	-400	5	-4.84	11244327090	1397678	169.16	8270	8480	7590	10750	5790	8270	8045.01	1.60	-64199	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1687	-22.49	1.16	12	6.52	-350.00	6770.00	12830	20230830	-38.66	6800	20231020	15.74	8770	-10.26	20240129	6940	13.40	20240103	12830	-38.66	20230830	6800	15.74	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
53	20240422	130815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	50	2	0.60	2327878020	280900	34.00	8270	8400	8150	10750	5790	8270	8287.21	1.60	1216	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1783	-23.77	1.23	12	1.31	-350.00	6770.00	12830	20230830	-35.15	6800	20231020	22.35	8770	-5.13	20240129	6940	19.88	20240103	12830	-35.15	20230830	6800	22.35	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
54	20240422	120815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8330	60	2	0.73	2036518780	245822	29.75	8270	8400	8150	10750	5790	8270	8284.53	1.60	6051	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1785	-23.80	1.23	12	1.15	-350.00	6770.00	12830	20230830	-35.07	6800	20231020	22.50	8770	-5.02	20240129	6940	20.03	20240103	12830	-35.07	20230830	6800	22.50	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
55	20240422	110816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8240	-30	5	-0.36	1636987750	197837	23.94	8270	8400	8150	10750	5790	8270	8274.43	1.60	-4770	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1766	-23.54	1.22	12	0.92	-350.00	6770.00	12830	20230830	-35.78	6800	20231020	21.18	8770	-6.04	20240129	6940	18.73	20240103	12830	-35.78	20230830	6800	21.18	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
56	20240422	100816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8340	70	2	0.85	1292413150	156218	18.91	8270	8400	8150	10750	5790	8270	8273.14	1.60	9811	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1788	-23.83	1.23	12	0.73	-350.00	6770.00	12830	20230830	-35.00	6800	20231020	22.65	8770	-4.90	20240129	6940	20.17	20240103	12830	-35.00	20230830	6800	22.65	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
57	20240422	090816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8200	-70	5	-0.85	180280820	21866	2.65	8270	8330	8160	10750	5790	8270	8244.80	1.60	-4410	9070	8670	8350	7950	7630	8510	7790	107	2480	500	5950	10	1	21434297	1758	-23.43	1.21	12	0.10	-350.00	6770.00	12830	20230830	-36.09	6800	20231020	20.59	8770	-6.50	20240129	6940	18.16	20240103	12830	-36.09	20230830	6800	20.59	20231020	6.90	N	119830	500	107 억	341939	N	N	45	N	N
58	20240419	160740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	-50	5	-0.60	6865376030	824962	364.10	8550	8750	8030	10810	5830	8320	8322.07	2.40	-171493	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1773	-23.63	1.22	12	3.85	-350.00	6770.00	12830	20230830	-35.54	6800	20231020	21.62	8770	-5.70	20240129	6940	19.16	20240103	12830	-35.54	20230830	6800	21.62	20231020	7.04	N	119830	500	107 억	513666	N	N	45	N	N
59	20240419	150747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	-50	5	-0.60	6765561320	812887	358.77	8550	8750	8030	10810	5830	8320	8322.88	2.40	-172551	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1773	-23.63	1.22	12	3.79	-350.00	6770.00	12830	20230830	-35.54	6800	20231020	21.62	8770	-5.70	20240129	6940	19.16	20240103	12830	-35.54	20230830	6800	21.62	20231020	7.04	N	119830	500	107 억	513666	N	N	0	N	N
60	20240419	140740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8290	-30	5	-0.36	6526167850	783843	345.95	8550	8750	8030	10810	5830	8320	8325.86	2.40	-169729	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1777	-23.69	1.22	12	3.66	-350.00	6770.00	12830	20230830	-35.39	6800	20231020	21.91	8770	-5.47	20240129	6940	19.45	20240103	12830	-35.39	20230830	6800	21.91	20231020	7.04	N	119830	500	107 억	513666	N	N	0	N	N
61	20240419	130740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	-50	5	-0.60	6260024720	751702	331.77	8550	8750	8030	10810	5830	8320	8327.80	2.40	-177018	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1773	-23.63	1.22	12	3.51	-350.00	6770.00	12830	20230830	-35.54	6800	20231020	21.62	8770	-5.70	20240129	6940	19.16	20240103	12830	-35.54	20230830	6800	21.62	20231020	7.04	N	119830	500	107 억	513666	N	N	0	N	N
62	20240419	120737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	-230	5	-2.76	5763469010	691336	305.12	8550	8750	8030	10810	5830	8320	8336.71	2.40	-174568	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1734	-23.11	1.19	12	3.23	-350.00	6770.00	12830	20230830	-36.94	6800	20231020	18.97	8770	-7.75	20240129	6940	16.57	20240103	12830	-36.94	20230830	6800	18.97	20231020	7.04	N	119830	500	107 억	513666	N	N	0	N	N
63	20240419	110746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8080	-240	5	-2.88	5478326630	655967	289.51	8550	8750	8060	10810	5830	8320	8351.53	2.40	-163439	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1732	-23.09	1.19	12	3.06	-350.00	6770.00	12830	20230830	-37.02	6800	20231020	18.82	8770	-7.87	20240129	6940	16.43	20240103	12830	-37.02	20230830	6800	18.82	20231020	7.04	N	119830	500	107 억	513666	N	N	0	N	N
64	20240419	100743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8260	-60	5	-0.72	4028613130	478013	210.97	8550	8750	8260	10810	5830	8320	8427.83	2.40	-176217	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1770	-23.60	1.22	12	2.23	-350.00	6770.00	12830	20230830	-35.62	6800	20231020	21.47	8770	-5.82	20240129	6940	19.02	20240103	12830	-35.62	20230830	6800	21.47	20231020	7.04	N	119830	500	107 억	513666	N	N	0	N	N
65	20240419	090737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8420	100	2	1.20	1999859100	234836	103.65	8550	8750	8360	10810	5830	8320	8515.98	2.40	-67704	8586	8452	8186	8052	7786	8520	8120	107	2490	500	5990	10	1	21434297	1805	-24.06	1.24	12	1.10	-350.00	6770.00	12830	20230830	-34.37	6800	20231020	23.82	8770	-3.99	20240129	6940	21.33	20240103	12830	-34.37	20230830	6800	23.82	20231020	7.04	N	119830	500	107 억	513666	N	N	0	N	N
66	20240418	160737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8320	290	2	3.61	1837517120	225392	86.52	7920	8320	7920	10430	5630	8030	8152.45	2.17	47566	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1783	-23.77	1.23	12	1.05	-350.00	6770.00	12830	20230830	-35.15	6800	20231020	22.35	8770	-5.13	20240129	6940	19.88	20240103	12830	-35.15	20230830	6800	22.35	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
67	20240418	150736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8310	280	2	3.49	1736861780	213282	81.87	7920	8320	7920	10430	5630	8030	8143.50	2.17	44124	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1781	-23.74	1.23	12	1.00	-350.00	6770.00	12830	20230830	-35.23	6800	20231020	22.21	8770	-5.25	20240129	6940	19.74	20240103	12830	-35.23	20230830	6800	22.21	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
68	20240418	140743	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8270	240	2	2.99	1514672390	186460	71.58	7920	8320	7920	10430	5630	8030	8123.31	2.17	32146	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1773	-23.63	1.22	12	0.87	-350.00	6770.00	12830	20230830	-35.54	6800	20231020	21.62	8770	-5.70	20240129	6940	19.16	20240103	12830	-35.54	20230830	6800	21.62	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
69	20240418	130736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8150	120	2	1.49	911803210	113284	43.49	7920	8160	7920	10430	5630	8030	8048.83	2.17	-1981	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1747	-23.29	1.20	12	0.53	-350.00	6770.00	12830	20230830	-36.48	6800	20231020	19.85	8770	-7.07	20240129	6940	17.44	20240103	12830	-36.48	20230830	6800	19.85	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
70	20240418	120735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8100	70	2	0.87	787959100	98048	37.64	7920	8160	7920	10430	5630	8030	8036.46	2.17	-3923	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1736	-23.14	1.20	12	0.46	-350.00	6770.00	12830	20230830	-36.87	6800	20231020	19.12	8770	-7.64	20240129	6940	16.71	20240103	12830	-36.87	20230830	6800	19.12	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
71	20240418	110738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	0	3	0.00	500748780	62596	24.03	7920	8110	7920	10430	5630	8030	7999.69	2.17	-9293	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1721	-22.94	1.19	12	0.29	-350.00	6770.00	12830	20230830	-37.41	6800	20231020	18.09	8770	-8.44	20240129	6940	15.71	20240103	12830	-37.41	20230830	6800	18.09	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
72	20240418	100738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7970	-60	5	-0.75	277674700	34617	13.29	7920	8110	7920	10430	5630	8030	8021.34	2.17	-8671	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1708	-22.77	1.18	12	0.16	-350.00	6770.00	12830	20230830	-37.88	6800	20231020	17.21	8770	-9.12	20240129	6940	14.84	20240103	12830	-37.88	20230830	6800	17.21	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
73	20240418	090736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8090	60	2	0.75	56904810	7060	2.71	7920	8110	7920	10430	5630	8030	8060.17	2.17	-827	8356	8192	7896	7732	7436	8275	7815	107	2400	500	5780	10	1	21434297	1734	-23.11	1.19	12	0.03	-350.00	6770.00	12830	20230830	-36.94	6800	20231020	18.97	8770	-7.75	20240129	6940	16.57	20240103	12830	-36.94	20230830	6800	18.97	20231020	7.04	N	119830	500	107 억	466040	N	N	47	N	N
74	20240417	160730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	350	2	4.56	2046089930	260200	167.55	7600	8060	7600	9980	5380	7680	7863.23	1.88	60292	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1721	-22.94	1.19	12	1.21	-350.00	6770.00	12830	20230830	-37.41	6800	20231020	18.09	8770	-8.44	20240129	6940	15.71	20240103	12830	-37.41	20230830	6800	18.09	20231020	6.95	N	119830	500	107 억	401962	N	N	47	N	N
75	20240417	150744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	330	2	4.30	1948085220	247951	159.66	7600	8060	7600	9980	5380	7680	7856.73	1.88	62373	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1717	-22.89	1.18	12	1.16	-350.00	6770.00	12830	20230830	-37.57	6800	20231020	17.79	8770	-8.67	20240129	6940	15.42	20240103	12830	-37.57	20230830	6800	17.79	20231020	6.95	N	119830	500	107 억	401962	N	N	0	N	N
76	20240417	140736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7950	270	2	3.52	1620353120	206959	133.26	7600	8060	7600	9980	5380	7680	7829.34	1.88	64693	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1704	-22.71	1.17	12	0.97	-350.00	6770.00	12830	20230830	-38.04	6800	20231020	16.91	8770	-9.35	20240129	6940	14.55	20240103	12830	-38.04	20230830	6800	16.91	20231020	6.95	N	119830	500	107 억	401962	N	N	0	N	N
77	20240417	130739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	340	2	4.43	1502349920	192168	123.74	7600	8060	7600	9980	5380	7680	7817.90	1.88	60010	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1719	-22.91	1.18	12	0.90	-350.00	6770.00	12830	20230830	-37.49	6800	20231020	17.94	8770	-8.55	20240129	6940	15.56	20240103	12830	-37.49	20230830	6800	17.94	20231020	6.95	N	119830	500	107 억	401962	N	N	0	N	N
78	20240417	120740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	220	2	2.86	1240585680	159316	102.59	7600	7910	7600	9980	5380	7680	7786.95	1.88	51205	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1693	-22.57	1.17	12	0.74	-350.00	6770.00	12830	20230830	-38.43	6800	20231020	16.18	8770	-9.92	20240129	6940	13.83	20240103	12830	-38.43	20230830	6800	16.18	20231020	6.95	N	119830	500	107 억	401962	N	N	0	N	N
79	20240417	110742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7890	210	2	2.73	1080853740	139048	89.53	7600	7900	7600	9980	5380	7680	7773.24	1.88	42607	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1691	-22.54	1.17	12	0.65	-350.00	6770.00	12830	20230830	-38.50	6800	20231020	16.03	8770	-10.03	20240129	6940	13.69	20240103	12830	-38.50	20230830	6800	16.03	20231020	6.95	N	119830	500	107 억	401962	N	N	0	N	N
80	20240417	100735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7810	130	2	1.69	608934700	78591	50.61	7600	7900	7600	9980	5380	7680	7748.15	1.88	22306	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1674	-22.31	1.15	12	0.37	-350.00	6770.00	12830	20230830	-39.13	6800	20231020	14.85	8770	-10.95	20240129	6940	12.54	20240103	12830	-39.13	20230830	6800	14.85	20231020	6.95	N	119830	500	107 억	401962	N	N	0	N	N
81	20240417	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7710	30	2	0.39	224970680	29491	18.99	7600	7780	7600	9980	5380	7680	7628.45	1.88	10543	7913	7796	7583	7466	7253	7855	7525	107	2300	500	5520	10	1	21434297	1653	-22.03	1.14	12	0.14	-350.00	6770.00	12830	20230830	-39.91	6800	20231020	13.38	8770	-12.09	20240129	6940	11.10	20240103	12830	-39.91	20230830	6800	13.38	20231020	6.95	N	119830	500	107 억	401962	N	N	0	N	N
82	20240416	160737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7680	20	2	0.26	1162762920	154988	78.92	7660	7700	7370	9950	5370	7660	7494.05	1.94	-14500	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1646	-21.94	1.13	12	0.72	-350.00	6770.00	12830	20230830	-40.14	6800	20231020	12.94	8770	-12.43	20240129	6940	10.66	20240103	12830	-40.14	20230830	6800	12.94	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
83	20240416	150736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	-50	5	-0.65	1017941590	136055	69.28	7660	7700	7370	9950	5370	7660	7481.29	1.94	-13261	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1631	-21.74	1.12	12	0.63	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
84	20240416	140736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7430	-230	5	-3.00	812478760	108736	55.37	7660	7700	7370	9950	5370	7660	7471.30	1.94	-26848	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1593	-21.23	1.10	12	0.51	-350.00	6770.00	12830	20230830	-42.09	6800	20231020	9.26	8770	-15.28	20240129	6940	7.06	20240103	12830	-42.09	20230830	6800	9.26	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
85	20240416	130735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7430	-230	5	-3.00	647231090	86425	44.01	7660	7700	7400	9950	5370	7660	7488.10	1.94	-18324	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1593	-21.23	1.10	12	0.40	-350.00	6770.00	12830	20230830	-42.09	6800	20231020	9.26	8770	-15.28	20240129	6940	7.06	20240103	12830	-42.09	20230830	6800	9.26	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
86	20240416	120738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7450	-210	5	-2.74	601284110	80231	40.86	7660	7700	7400	9950	5370	7660	7493.54	1.94	-15379	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1597	-21.29	1.10	12	0.37	-350.00	6770.00	12830	20230830	-41.93	6800	20231020	9.56	8770	-15.05	20240129	6940	7.35	20240103	12830	-41.93	20230830	6800	9.56	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
87	20240416	110734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7420	-240	5	-3.13	490479700	65294	33.25	7660	7700	7410	9950	5370	7660	7510.91	1.94	-14278	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1590	-21.20	1.10	12	0.30	-350.00	6770.00	12830	20230830	-42.17	6800	20231020	9.12	8770	-15.39	20240129	6940	6.92	20240103	12830	-42.17	20230830	6800	9.12	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
88	20240416	100727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7520	-140	5	-1.83	164965540	21734	11.07	7660	7700	7520	9950	5370	7660	7588.83	1.94	-10006	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1612	-21.49	1.11	12	0.10	-350.00	6770.00	12830	20230830	-41.39	6800	20231020	10.59	8770	-14.25	20240129	6940	8.36	20240103	12830	-41.39	20230830	6800	10.59	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
89	20240416	090727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7670	10	2	0.13	34320250	4486	2.28	7660	7700	7590	9950	5370	7660	7649.55	1.94	-887	7933	7796	7643	7506	7353	7720	7430	107	2290	500	5510	10	1	21434297	1644	-21.91	1.13	12	0.02	-350.00	6770.00	12830	20230830	-40.22	6800	20231020	12.79	8770	-12.54	20240129	6940	10.52	20240103	12830	-40.22	20230830	6800	12.79	20231020	6.90	N	119830	500	107 억	416381	N	N	186	N	N
90	20240415	160725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7660	-140	5	-1.79	1488943880	196283	71.20	7720	7780	7490	10140	5460	7800	7584.89	1.86	18101	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1642	-21.89	1.13	12	0.92	-350.00	6770.00	12830	20230830	-40.30	6800	20231020	12.65	8770	-12.66	20240129	6940	10.37	20240103	12830	-40.30	20230830	6800	12.65	20231020	6.92	N	119830	500	107 억	398025	N	N	186	N	N
91	20240415	150729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7650	-150	5	-1.92	1466710200	193378	70.15	7720	7780	7490	10140	5460	7800	7583.86	1.86	17638	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1640	-21.86	1.13	12	0.90	-350.00	6770.00	12830	20230830	-40.37	6800	20231020	12.50	8770	-12.77	20240129	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.92	N	119830	500	107 억	398025	N	N	2033	N	N
92	20240415	140723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7660	-140	5	-1.79	1340999880	177019	64.22	7720	7720	7490	10140	5460	7800	7574.52	1.86	21225	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1642	-21.89	1.13	12	0.83	-350.00	6770.00	12830	20230830	-40.30	6800	20231020	12.65	8770	-12.66	20240129	6940	10.37	20240103	12830	-40.30	20230830	6800	12.65	20231020	6.92	N	119830	500	107 억	398025	N	N	2033	N	N
93	20240415	130715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7540	-260	5	-3.33	1079246040	142354	51.64	7720	7720	7490	10140	5460	7800	7580.29	1.86	5379	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1616	-21.54	1.11	12	0.66	-350.00	6770.00	12830	20230830	-41.23	6800	20231020	10.88	8770	-14.03	20240129	6940	8.65	20240103	12830	-41.23	20230830	6800	10.88	20231020	6.92	N	119830	500	107 억	398025	N	N	2033	N	N
94	20240415	120727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7570	-230	5	-2.95	719793210	94678	34.35	7720	7720	7490	10140	5460	7800	7600.99	1.86	-5069	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1623	-21.63	1.12	12	0.44	-350.00	6770.00	12830	20230830	-41.00	6800	20231020	11.32	8770	-13.68	20240129	6940	9.08	20240103	12830	-41.00	20230830	6800	11.32	20231020	6.92	N	119830	500	107 억	398025	N	N	2033	N	N
95	20240415	110728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	-190	5	-2.44	579084260	76152	27.63	7720	7720	7490	10140	5460	7800	7602.41	1.86	-5121	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1631	-21.74	1.12	12	0.36	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.92	N	119830	500	107 억	398025	N	N	2033	N	N
96	20240415	100722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7610	-190	5	-2.44	512341110	67388	24.45	7720	7720	7490	10140	5460	7800	7600.67	1.86	-5666	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1631	-21.74	1.12	12	0.31	-350.00	6770.00	12830	20230830	-40.69	6800	20231020	11.91	8770	-13.23	20240129	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.92	N	119830	500	107 억	398025	N	N	2033	N	N
97	20240415	090729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7660	-140	5	-1.79	144498880	18856	6.84	7720	7720	7610	10140	5460	7800	7657.72	1.86	-3875	8366	8082	7886	7602	7406	7985	7505	107	2340	500	5610	10	1	21434297	1642	-21.89	1.13	12	0.09	-350.00	6770.00	12830	20230830	-40.30	6800	20231020	12.65	8770	-12.66	20240129	6940	10.37	20240103	12830	-40.30	20230830	6800	12.65	20231020	6.92	N	119830	500	107 억	398025	N	N	2033	N	N
98	20240412	160723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7800	-20	5	-0.26	2168125160	275357	138.16	7830	8170	7690	10160	5480	7820	7874.79	1.85	1303	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1672	-22.29	1.15	12	1.28	-350.00	6770.00	12830	20230830	-39.20	6800	20231020	14.71	8770	-11.06	20240129	6940	12.39	20240103	12830	-39.20	20230830	6800	14.71	20231020	7.00	N	119830	500	107 억	397107	N	N	2033	N	N
99	20240412	150726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7770	-50	5	-0.64	2016021680	255854	128.38	7830	8170	7690	10160	5480	7820	7879.58	1.85	3624	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1665	-22.20	1.15	12	1.19	-350.00	6770.00	12830	20230830	-39.44	6800	20231020	14.26	8770	-11.40	20240129	6940	11.96	20240103	12830	-39.44	20230830	6800	14.26	20231020	7.00	N	119830	500	107 억	397107	N	N	0	N	N
100	20240412	140722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7850	30	2	0.38	1609921510	203484	102.10	7830	8170	7700	10160	5480	7820	7911.78	1.85	13569	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1683	-22.43	1.16	12	0.95	-350.00	6770.00	12830	20230830	-38.82	6800	20231020	15.44	8770	-10.49	20240129	6940	13.11	20240103	12830	-38.82	20230830	6800	15.44	20231020	7.00	N	119830	500	107 억	397107	N	N	0	N	N
101	20240412	130714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7880	60	2	0.77	1483092080	187355	94.01	7830	8170	7700	10160	5480	7820	7915.95	1.85	15188	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1689	-22.51	1.16	12	0.87	-350.00	6770.00	12830	20230830	-38.58	6800	20231020	15.88	8770	-10.15	20240129	6940	13.54	20240103	12830	-38.58	20230830	6800	15.88	20231020	7.00	N	119830	500	107 억	397107	N	N	0	N	N
102	20240412	120721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7860	40	2	0.51	1398775830	176621	88.62	7830	8170	7700	10160	5480	7820	7919.65	1.85	13367	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1685	-22.46	1.16	12	0.82	-350.00	6770.00	12830	20230830	-38.74	6800	20231020	15.59	8770	-10.38	20240129	6940	13.26	20240103	12830	-38.74	20230830	6800	15.59	20231020	7.00	N	119830	500	107 억	397107	N	N	0	N	N
103	20240412	110719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	80	2	1.02	1244977320	157015	78.78	7830	8170	7700	10160	5480	7820	7929.03	1.85	12439	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1693	-22.57	1.17	12	0.73	-350.00	6770.00	12830	20230830	-38.43	6800	20231020	16.18	8770	-9.92	20240129	6940	13.83	20240103	12830	-38.43	20230830	6800	16.18	20231020	7.00	N	119830	500	107 억	397107	N	N	0	N	N
104	20240412	100719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	210	2	2.69	834946500	105673	53.02	7830	8170	7700	10160	5480	7820	7901.23	1.85	11605	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1721	-22.94	1.19	12	0.49	-350.00	6770.00	12830	20230830	-37.41	6800	20231020	18.09	8770	-8.44	20240129	6940	15.71	20240103	12830	-37.41	20230830	6800	18.09	20231020	7.00	N	119830	500	107 억	397107	N	N	0	N	N
105	20240412	090720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7880	60	2	0.77	64071190	8085	4.06	7830	8040	7830	10160	5480	7820	7924.70	1.85	-1906	8086	7952	7826	7692	7566	7890	7630	107	2340	500	5630	10	1	21434297	1689	-22.51	1.16	12	0.04	-350.00	6770.00	12830	20230830	-38.58	6800	20231020	15.88	8770	-10.15	20240129	6940	13.54	20240103	12830	-38.58	20230830	6800	15.88	20231020	7.00	N	119830	500	107 억	397107	N	N	0	N	N
106	20240411	160714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7820	-180	5	-2.25	760768980	97157	104.18	7920	7960	7700	10400	5600	8000	7830.37	1.84	3394	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1676	-22.34	1.16	12	0.45	-350.00	6770.00	12830	20230830	-39.05	6800	20231020	15.00	8770	-10.83	20240129	6940	12.68	20240103	12830	-39.05	20230830	6800	15.00	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
107	20240411	150721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7800	-200	5	-2.50	713742810	91136	97.72	7920	7960	7700	10400	5600	8000	7831.62	1.84	2585	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1672	-22.29	1.15	12	0.43	-350.00	6770.00	12830	20230830	-39.20	6800	20231020	14.71	8770	-11.06	20240129	6940	12.39	20240103	12830	-39.20	20230830	6800	14.71	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
108	20240411	140717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7810	-190	5	-2.38	528392530	67382	72.25	7920	7960	7700	10400	5600	8000	7841.75	1.84	1377	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1674	-22.31	1.15	12	0.31	-350.00	6770.00	12830	20230830	-39.13	6800	20231020	14.85	8770	-10.95	20240129	6940	12.54	20240103	12830	-39.13	20230830	6800	14.85	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
109	20240411	130709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7830	-170	5	-2.12	443875960	56595	60.68	7920	7960	7700	10400	5600	8000	7843.02	1.84	1133	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1678	-22.37	1.16	12	0.26	-350.00	6770.00	12830	20230830	-38.97	6800	20231020	15.15	8770	-10.72	20240129	6940	12.82	20240103	12830	-38.97	20230830	6800	15.15	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
110	20240411	120719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7830	-170	5	-2.12	362397840	46171	49.51	7920	7960	7700	10400	5600	8000	7849.04	1.84	4706	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1678	-22.37	1.16	12	0.22	-350.00	6770.00	12830	20230830	-38.97	6800	20231020	15.15	8770	-10.72	20240129	6940	12.82	20240103	12830	-38.97	20230830	6800	15.15	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
111	20240411	110712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7910	-90	5	-1.12	300565750	38301	41.07	7920	7960	7700	10400	5600	8000	7847.46	1.84	7266	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1695	-22.60	1.17	12	0.18	-350.00	6770.00	12830	20230830	-38.35	6800	20231020	16.32	8770	-9.81	20240129	6940	13.98	20240103	12830	-38.35	20230830	6800	16.32	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
112	20240411	100719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7900	-100	5	-1.25	263601440	33614	36.04	7920	7960	7700	10400	5600	8000	7842.01	1.84	4748	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1693	-22.57	1.17	12	0.16	-350.00	6770.00	12830	20230830	-38.43	6800	20231020	16.18	8770	-9.92	20240129	6940	13.83	20240103	12830	-38.43	20230830	6800	16.18	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
113	20240411	090716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7870	-130	5	-1.62	68520020	8752	9.38	7920	7960	7700	10400	5600	8000	7829.07	1.84	-174	8240	8120	8030	7910	7820	8075	7865	107	2400	500	5760	10	1	21434297	1687	-22.49	1.16	12	0.04	-350.00	6770.00	12830	20230830	-38.66	6800	20231020	15.74	8770	-10.26	20240129	6940	13.40	20240103	12830	-38.66	20230830	6800	15.74	20231020	6.88	N	119830	500	107 억	393962	N	N	0	N	N
114	20240409	160704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-10	5	-0.12	738589810	91962	29.13	8090	8150	7940	10410	5610	8010	8031.48	1.85	-2733	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1715	-22.86	1.18	12	0.43	-350.00	6770.00	12830	20230830	-37.65	6800	20231020	17.65	8770	-8.78	20240129	6940	15.27	20240103	12830	-37.65	20230830	6800	17.65	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
115	20240409	150710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	10	2	0.12	691162080	86032	27.25	8090	8150	7940	10410	5610	8010	8033.78	1.85	-2195	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1719	-22.91	1.18	12	0.40	-350.00	6770.00	12830	20230830	-37.49	6800	20231020	17.94	8770	-8.55	20240129	6940	15.56	20240103	12830	-37.49	20230830	6800	17.94	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
116	20240409	140714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8020	10	2	0.12	603021790	74985	23.75	8090	8150	7940	10410	5610	8010	8041.90	1.85	-1051	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1719	-22.91	1.18	12	0.35	-350.00	6770.00	12830	20230830	-37.49	6800	20231020	17.94	8770	-8.55	20240129	6940	15.56	20240103	12830	-37.49	20230830	6800	17.94	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
117	20240409	130707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7940	-70	5	-0.87	531910580	66116	20.95	8090	8150	7940	10410	5610	8010	8045.11	1.85	2101	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1702	-22.69	1.17	12	0.31	-350.00	6770.00	12830	20230830	-38.11	6800	20231020	16.76	8770	-9.46	20240129	6940	14.41	20240103	12830	-38.11	20230830	6800	16.76	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
118	20240409	120709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	20	2	0.25	374516280	46414	14.70	8090	8150	7950	10410	5610	8010	8069.04	1.85	3177	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1721	-22.94	1.19	12	0.22	-350.00	6770.00	12830	20230830	-37.41	6800	20231020	18.09	8770	-8.44	20240129	6940	15.71	20240103	12830	-37.41	20230830	6800	18.09	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
119	20240409	110709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8030	20	2	0.25	341869300	42349	13.42	8090	8150	7950	10410	5610	8010	8072.67	1.85	3638	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1721	-22.94	1.19	12	0.20	-350.00	6770.00	12830	20230830	-37.41	6800	20231020	18.09	8770	-8.44	20240129	6940	15.71	20240103	12830	-37.41	20230830	6800	18.09	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
120	20240409	100704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8050	40	2	0.50	287857720	35639	11.29	8090	8150	7950	10410	5610	8010	8077.04	1.85	5129	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1725	-23.00	1.19	12	0.17	-350.00	6770.00	12830	20230830	-37.26	6800	20231020	18.38	8770	-8.21	20240129	6940	15.99	20240103	12830	-37.26	20230830	6800	18.38	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
121	20240409	090716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8060	50	2	0.62	41297850	5157	1.63	8090	8090	7950	10410	5610	8010	8008.12	1.85	-207	8556	8282	8126	7852	7696	8205	7775	107	2400	500	5760	10	1	21434297	1728	-23.03	1.19	12	0.02	-350.00	6770.00	12830	20230830	-37.18	6800	20231020	18.53	8770	-8.10	20240129	6940	16.14	20240103	12830	-37.18	20230830	6800	18.53	20231020	6.97	N	119830	500	107 억	396856	N	N	0	N	N
122	20240408	160702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8010	-340	5	-4.07	1180823180	145586	117.76	8400	8400	7970	10850	5850	8350	8111.00	2.08	-50063	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1717	-22.89	1.18	12	0.68	-350.00	6770.00	12830	20230830	-37.57	6800	20231020	17.79	8770	-8.67	20240129	6940	15.42	20240103	12830	-37.57	20230830	6800	17.79	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
123	20240408	150707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8000	-350	5	-4.19	1092202740	134550	108.83	8400	8400	7970	10850	5850	8350	8117.45	2.08	-46343	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1715	-22.86	1.18	12	0.63	-350.00	6770.00	12830	20230830	-37.65	6800	20231020	17.65	8770	-8.78	20240129	6940	15.27	20240103	12830	-37.65	20230830	6800	17.65	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
124	20240408	140709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	7990	-360	5	-4.31	953813120	117236	94.83	8400	8400	7990	10850	5850	8350	8135.84	2.08	-38806	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1713	-22.83	1.18	12	0.55	-350.00	6770.00	12830	20230830	-37.72	6800	20231020	17.50	8770	-8.89	20240129	6940	15.13	20240103	12830	-37.72	20230830	6800	17.50	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
125	20240408	130705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8060	-290	5	-3.47	777429320	95287	77.07	8400	8400	8040	10850	5850	8350	8158.82	2.08	-30637	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1728	-23.03	1.19	12	0.44	-350.00	6770.00	12830	20230830	-37.18	6800	20231020	18.53	8770	-8.10	20240129	6940	16.14	20240103	12830	-37.18	20230830	6800	18.53	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
126	20240408	120708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8070	-280	5	-3.35	674531440	82552	66.77	8400	8400	8040	10850	5850	8350	8170.99	2.08	-23189	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1730	-23.06	1.19	12	0.39	-350.00	6770.00	12830	20230830	-37.10	6800	20231020	18.68	8770	-7.98	20240129	6940	16.28	20240103	12830	-37.10	20230830	6800	18.68	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
127	20240408	110710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8070	-280	5	-3.35	614314670	75083	60.73	8400	8400	8050	10850	5850	8350	8181.81	2.08	-19173	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1730	-23.06	1.19	12	0.35	-350.00	6770.00	12830	20230830	-37.10	6800	20231020	18.68	8770	-7.98	20240129	6940	16.28	20240103	12830	-37.10	20230830	6800	18.68	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
128	20240408	100701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8210	-140	5	-1.68	366662580	44566	36.05	8400	8400	8110	10850	5850	8350	8227.41	2.08	-3489	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1760	-23.46	1.21	12	0.21	-350.00	6770.00	12830	20230830	-36.01	6800	20231020	20.74	8770	-6.39	20240129	6940	18.30	20240103	12830	-36.01	20230830	6800	20.74	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
129	20240408	090709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8180	-170	5	-2.04	97203370	11793	9.54	8400	8400	8110	10850	5850	8350	8242.46	2.08	750	8583	8466	8233	8116	7883	8525	8175	107	2500	500	6010	10	1	21434297	1753	-23.37	1.21	12	0.06	-350.00	6770.00	12830	20230830	-36.24	6800	20231020	20.29	8770	-6.73	20240129	6940	17.87	20240103	12830	-36.24	20230830	6800	20.29	20231020	6.88	N	119830	500	107 억	446585	N	N	0	N	N
130	20240405	160708	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8350	50	2	0.60	1007519230	122371	91.01	8180	8350	8000	10790	5810	8300	8233.19	1.99	19448	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1790	-23.86	1.23	12	0.57	-350.00	6770.00	12830	20230830	-34.92	6800	20231020	22.79	8770	-4.79	20240129	6940	20.32	20240103	12830	-34.92	20230830	6800	22.79	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
131	20240405	150703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8310	10	2	0.12	899666840	109437	81.39	8180	8350	8000	10790	5810	8300	8220.87	1.99	18903	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1781	-23.74	1.23	12	0.51	-350.00	6770.00	12830	20230830	-35.23	6800	20231020	22.21	8770	-5.25	20240129	6940	19.74	20240103	12830	-35.23	20230830	6800	22.21	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
132	20240405	140703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8200	-100	5	-1.20	680953380	82964	61.70	8180	8350	8000	10790	5810	8300	8207.82	1.99	18558	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1758	-23.43	1.21	12	0.39	-350.00	6770.00	12830	20230830	-36.09	6800	20231020	20.59	8770	-6.50	20240129	6940	18.16	20240103	12830	-36.09	20230830	6800	20.59	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
133	20240405	130701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8140	-160	5	-1.93	629061280	76605	56.97	8180	8350	8000	10790	5810	8300	8211.75	1.99	19084	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1745	-23.26	1.20	12	0.36	-350.00	6770.00	12830	20230830	-36.55	6800	20231020	19.71	8770	-7.18	20240129	6940	17.29	20240103	12830	-36.55	20230830	6800	19.71	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
134	20240405	120702	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8170	-130	5	-1.57	569805810	69334	51.57	8180	8350	8000	10790	5810	8300	8218.27	1.99	20050	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1751	-23.34	1.21	12	0.32	-350.00	6770.00	12830	20230830	-36.32	6800	20231020	20.15	8770	-6.84	20240129	6940	17.72	20240103	12830	-36.32	20230830	6800	20.15	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
135	20240405	110707	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8180	-120	5	-1.45	495508280	60220	44.79	8180	8350	8000	10790	5810	8300	8228.30	1.99	18001	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1753	-23.37	1.21	12	0.28	-350.00	6770.00	12830	20230830	-36.24	6800	20231020	20.29	8770	-6.73	20240129	6940	17.87	20240103	12830	-36.24	20230830	6800	20.29	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
136	20240405	100609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8300	0	3	0.00	342546820	41583	30.93	8180	8350	8000	10790	5810	8300	8237.66	1.99	15265	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1779	-23.71	1.23	12	0.19	-350.00	6770.00	12830	20230830	-35.31	6800	20231020	22.06	8770	-5.36	20240129	6940	19.60	20240103	12830	-35.31	20230830	6800	22.06	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
137	20240405	090654	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8290	-10	5	-0.12	126804790	15534	11.55	8180	8290	8000	10790	5810	8300	8163.05	1.99	652	8546	8422	8326	8202	8106	8375	8155	107	2490	500	5970	10	1	21434297	1777	-23.69	1.22	12	0.07	-350.00	6770.00	12830	20230830	-35.39	6800	20231020	21.91	8770	-5.47	20240129	6940	19.45	20240103	12830	-35.39	20230830	6800	21.91	20231020	6.89	N	119830	500	107 억	427137	N	N	2246	N	N
138	20240404	160654	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8300	-120	5	-1.43	1112005370	133554	82.15	8450	8450	8230	10940	5900	8420	8326.26	2.07	-19184	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1779	-23.71	1.23	12	0.62	-350.00	6770.00	12830	20230830	-35.31	6800	20231020	22.06	8770	-5.36	20240129	6940	19.60	20240103	12830	-35.31	20230830	6800	22.06	20231020	6.79	N	119830	500	107 억	444645	N	N	2246	N	N
139	20240404	150651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8320	-100	5	-1.19	859319990	103018	63.37	8450	8450	8260	10940	5900	8420	8341.45	2.07	-23688	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1783	-23.77	1.23	12	0.48	-350.00	6770.00	12830	20230830	-35.15	6800	20231020	22.35	8770	-5.13	20240129	6940	19.88	20240103	12830	-35.15	20230830	6800	22.35	20231020	6.79	N	119830	500	107 억	444645	N	N	0	N	N
140	20240404	140654	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8340	-80	5	-0.95	802318800	96170	59.16	8450	8450	8260	10940	5900	8420	8342.71	2.07	-23372	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1788	-23.83	1.23	12	0.45	-350.00	6770.00	12830	20230830	-35.00	6800	20231020	22.65	8770	-4.90	20240129	6940	20.17	20240103	12830	-35.00	20230830	6800	22.65	20231020	6.79	N	119830	500	107 억	444645	N	N	0	N	N
141	20240404	130647	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8310	-110	5	-1.31	704499270	84422	51.93	8450	8450	8260	10940	5900	8420	8344.97	2.07	-26643	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1781	-23.74	1.23	12	0.39	-350.00	6770.00	12830	20230830	-35.23	6800	20231020	22.21	8770	-5.25	20240129	6940	19.74	20240103	12830	-35.23	20230830	6800	22.21	20231020	6.79	N	119830	500	107 억	444645	N	N	0	N	N
142	20240404	120651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8310	-110	5	-1.31	554203570	66289	40.78	8450	8450	8290	10940	5900	8420	8360.42	2.07	-23120	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1781	-23.74	1.23	12	0.31	-350.00	6770.00	12830	20230830	-35.23	6800	20231020	22.21	8770	-5.25	20240129	6940	19.74	20240103	12830	-35.23	20230830	6800	22.21	20231020	6.79	N	119830	500	107 억	444645	N	N	0	N	N
143	20240404	110653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8320	-100	5	-1.19	504251900	60285	37.08	8450	8450	8300	10940	5900	8420	8364.47	2.07	-20766	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1783	-23.77	1.23	12	0.28	-350.00	6770.00	12830	20230830	-35.15	6800	20231020	22.35	8770	-5.13	20240129	6940	19.88	20240103	12830	-35.15	20230830	6800	22.35	20231020	6.79	N	119830	500	107 억	444645	N	N	0	N	N
144	20240404	100653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8350	-70	5	-0.83	265309650	31577	19.42	8450	8450	8350	10940	5900	8420	8401.99	2.07	-5326	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1790	-23.86	1.23	12	0.15	-350.00	6770.00	12830	20230830	-34.92	6800	20231020	22.79	8770	-4.79	20240129	6940	20.32	20240103	12830	-34.92	20230830	6800	22.79	20231020	6.79	N	119830	500	107 억	444645	N	N	0	N	N
145	20240404	090652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8410	-10	5	-0.12	38367050	4562	2.81	8450	8450	8370	10940	5900	8420	8410.14	2.07	-2313	8693	8556	8383	8246	8073	8625	8315	107	2520	500	6060	10	1	21434297	1803	-24.03	1.24	12	0.02	-350.00	6770.00	12830	20230830	-34.45	6800	20231020	23.68	8770	-4.10	20240129	6940	21.18	20240103	12830	-34.45	20230830	6800	23.68	20231020	6.79	N	119830	500	107 억	444645	N	N	0	N	N
146	20240403	160652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8420	0	3	0.00	1361261600	162111	89.20	8400	8520	8210	10940	5900	8420	8396.84	2.22	-30579	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1805	-24.06	1.24	12	0.76	-350.00	6770.00	12830	20230830	-34.37	6800	20231020	23.82	8770	-3.99	20240129	6940	21.33	20240103	12830	-34.37	20230830	6800	23.82	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
147	20240403	150650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8350	-70	5	-0.83	1257005820	149695	82.37	8400	8520	8210	10940	5900	8420	8396.86	2.22	-30197	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1790	-23.86	1.23	12	0.70	-350.00	6770.00	12830	20230830	-34.92	6800	20231020	22.79	8770	-4.79	20240129	6940	20.32	20240103	12830	-34.92	20230830	6800	22.79	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
148	20240403	140646	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8400	-20	5	-0.24	1148286930	136699	75.22	8400	8520	8210	10940	5900	8420	8399.88	2.22	-28411	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1800	-24.00	1.24	12	0.64	-350.00	6770.00	12830	20230830	-34.53	6800	20231020	23.53	8770	-4.22	20240129	6940	21.04	20240103	12830	-34.53	20230830	6800	23.53	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
149	20240403	130645	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8370	-50	5	-0.59	1091814370	129981	71.52	8400	8520	8210	10940	5900	8420	8399.55	2.22	-27359	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1794	-23.91	1.24	12	0.61	-350.00	6770.00	12830	20230830	-34.76	6800	20231020	23.09	8770	-4.56	20240129	6940	20.61	20240103	12830	-34.76	20230830	6800	23.09	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
150	20240403	120644	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8330	-90	5	-1.07	1053773350	125426	69.02	8400	8520	8210	10940	5900	8420	8401.32	2.22	-26668	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1785	-23.80	1.23	12	0.59	-350.00	6770.00	12830	20230830	-35.07	6800	20231020	22.50	8770	-5.02	20240129	6940	20.03	20240103	12830	-35.07	20230830	6800	22.50	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
151	20240403	110647	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8290	-130	5	-1.54	1008960960	120040	66.05	8400	8520	8210	10940	5900	8420	8405.01	2.22	-25376	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1777	-23.69	1.22	12	0.56	-350.00	6770.00	12830	20230830	-35.39	6800	20231020	21.91	8770	-5.47	20240129	6940	19.45	20240103	12830	-35.39	20230830	6800	21.91	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
152	20240403	100648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8410	-10	5	-0.12	662623250	78439	43.16	8400	8520	8330	10940	5900	8420	8448.20	2.22	-16863	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1803	-24.03	1.24	12	0.37	-350.00	6770.00	12830	20230830	-34.45	6800	20231020	23.68	8770	-4.10	20240129	6940	21.18	20240103	12830	-34.45	20230830	6800	23.68	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
153	20240403	090648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8450	30	2	0.36	119851490	14254	7.84	8400	8500	8330	10940	5900	8420	8406.78	2.22	-2482	8593	8506	8343	8256	8093	8550	8300	107	2520	500	6060	10	1	21434297	1811	-24.14	1.25	12	0.07	-350.00	6770.00	12830	20230830	-34.14	6800	20231020	24.26	8770	-3.65	20240129	6940	21.76	20240103	12830	-34.14	20230830	6800	24.26	20231020	6.82	N	119830	500	107 억	475029	N	N	0	N	N
154	20240402	160637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8420	90	2	1.08	1511585500	181473	102.33	8320	8430	8180	10820	5840	8330	8328.79	2.09	26027	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1805	-24.06	1.24	12	0.85	-350.00	6770.00	12830	20230830	-34.37	6800	20231020	23.82	8770	-3.99	20240129	6940	21.33	20240103	12830	-34.37	20230830	6800	23.82	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
155	20240402	150644	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8390	60	2	0.72	1365561240	164110	92.54	8320	8430	8180	10820	5840	8330	8321.01	2.09	25162	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1798	-23.97	1.24	12	0.77	-350.00	6770.00	12830	20230830	-34.61	6800	20231020	23.38	8770	-4.33	20240129	6940	20.89	20240103	12830	-34.61	20230830	6800	23.38	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
156	20240402	140646	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8340	10	2	0.12	1269782610	152639	86.07	8320	8430	8180	10820	5840	8330	8318.86	2.09	23562	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1788	-23.83	1.23	12	0.71	-350.00	6770.00	12830	20230830	-35.00	6800	20231020	22.65	8770	-4.90	20240129	6940	20.17	20240103	12830	-35.00	20230830	6800	22.65	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
157	20240402	130636	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8360	30	2	0.36	955652110	115064	64.88	8320	8400	8180	10820	5840	8330	8305.40	2.09	9816	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1792	-23.89	1.23	12	0.54	-350.00	6770.00	12830	20230830	-34.84	6800	20231020	22.94	8770	-4.68	20240129	6940	20.46	20240103	12830	-34.84	20230830	6800	22.94	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
158	20240402	120633	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8390	60	2	0.72	846447830	102036	57.54	8320	8400	8180	10820	5840	8330	8295.58	2.09	11783	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1798	-23.97	1.24	12	0.48	-350.00	6770.00	12830	20230830	-34.61	6800	20231020	23.38	8770	-4.33	20240129	6940	20.89	20240103	12830	-34.61	20230830	6800	23.38	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
159	20240402	110638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8350	20	2	0.24	685329380	82813	46.70	8320	8370	8180	10820	5840	8330	8275.63	2.09	13103	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1790	-23.86	1.23	12	0.39	-350.00	6770.00	12830	20230830	-34.92	6800	20231020	22.79	8770	-4.79	20240129	6940	20.32	20240103	12830	-34.92	20230830	6800	22.79	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
160	20240402	100639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8270	-60	5	-0.72	550112240	66577	37.54	8320	8350	8180	10820	5840	8330	8262.80	2.09	9687	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1773	-23.63	1.22	12	0.31	-350.00	6770.00	12830	20230830	-35.54	6800	20231020	21.62	8770	-5.70	20240129	6940	19.16	20240103	12830	-35.54	20230830	6800	21.62	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
161	20240402	090639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8280	-50	5	-0.60	170761730	20598	11.61	8320	8350	8240	10820	5840	8330	8290.21	2.09	2392	8643	8486	8313	8156	7983	8400	8070	107	2490	500	5990	10	1	21434297	1775	-23.66	1.22	12	0.10	-350.00	6770.00	12830	20230830	-35.46	6800	20231020	21.76	8770	-5.59	20240129	6940	19.31	20240103	12830	-35.46	20230830	6800	21.76	20231020	6.93	N	119830	500	107 억	448623	N	N	20	N	N
162	20240401	160636	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8330	90	2	1.09	1477113880	177115	91.52	8350	8470	8140	10710	5770	8240	8339.86	2.01	18435	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1785	-23.80	1.23	12	0.83	-350.00	6770.00	12830	20230830	-35.07	6800	20231020	22.50	8770	-5.02	20240129	6940	20.03	20240103	12830	-35.07	20230830	6800	22.50	20231020	6.82	N	119830	500	107 억	431135	N	N	20	N	N
163	20240401	150638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8310	70	2	0.85	1423304310	170638	88.17	8350	8470	8140	10710	5770	8240	8341.07	2.01	19201	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1781	-23.74	1.23	12	0.80	-350.00	6770.00	12830	20230830	-35.23	6800	20231020	22.21	8770	-5.25	20240129	6940	19.74	20240103	12830	-35.23	20230830	6800	22.21	20231020	6.82	N	119830	500	107 억	431135	N	N	749	N	N
164	20240401	140633	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8360	120	2	1.46	1278644670	153259	79.19	8350	8470	8140	10710	5770	8240	8343.03	2.01	16617	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1792	-23.89	1.23	12	0.72	-350.00	6770.00	12830	20230830	-34.84	6800	20231020	22.94	8770	-4.68	20240129	6940	20.46	20240103	12830	-34.84	20230830	6800	22.94	20231020	6.82	N	119830	500	107 억	431135	N	N	749	N	N
165	20240401	130631	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8370	130	2	1.58	1216027930	145754	75.32	8350	8470	8140	10710	5770	8240	8343.02	2.01	15916	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1794	-23.91	1.24	12	0.68	-350.00	6770.00	12830	20230830	-34.76	6800	20231020	23.09	8770	-4.56	20240129	6940	20.61	20240103	12830	-34.76	20230830	6800	23.09	20231020	6.82	N	119830	500	107 억	431135	N	N	749	N	N
166	20240401	120637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8340	100	2	1.21	1162867980	139384	72.02	8350	8470	8140	10710	5770	8240	8342.91	2.01	13161	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1788	-23.83	1.23	12	0.65	-350.00	6770.00	12830	20230830	-35.00	6800	20231020	22.65	8770	-4.90	20240129	6940	20.17	20240103	12830	-35.00	20230830	6800	22.65	20231020	6.82	N	119830	500	107 억	431135	N	N	749	N	N
167	20240401	110636	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8330	90	2	1.09	1064781960	127591	65.93	8350	8470	8140	10710	5770	8240	8345.27	2.01	10186	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1785	-23.80	1.23	12	0.60	-350.00	6770.00	12830	20230830	-35.07	6800	20231020	22.50	8770	-5.02	20240129	6940	20.03	20240103	12830	-35.07	20230830	6800	22.50	20231020	6.82	N	119830	500	107 억	431135	N	N	749	N	N
168	20240401	100633	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8400	160	2	1.94	866328740	103814	53.64	8350	8470	8140	10710	5770	8240	8345.01	2.01	-493	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1800	-24.00	1.24	12	0.48	-350.00	6770.00	12830	20230830	-34.53	6800	20231020	23.53	8770	-4.22	20240129	6940	21.04	20240103	12830	-34.53	20230830	6800	23.53	20231020	6.82	N	119830	500	107 억	431135	N	N	749	N	N
169	20240401	090633	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8150	-90	5	-1.09	257502460	31163	16.10	8350	8350	8140	10710	5770	8240	8263.08	2.01	-6685	8466	8352	8206	8092	7946	8410	8150	107	2470	500	5930	10	1	21434297	1747	-23.29	1.20	12	0.15	-350.00	6770.00	12830	20230830	-36.48	6800	20231020	19.85	8770	-7.07	20240129	6940	17.44	20240103	12830	-36.48	20230830	6800	19.85	20231020	6.82	N	119830	500	107 억	431135	N	N	749	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History