KissMeData/170920/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15290	-320	5	-2.05	2344463300	153209	55.91	15590	15590	15080	20250	10930	15610	15302.33	0.00	4024	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1499	-5.41	1.60	12	1.56	-2827.00	9531.00	20200	20240125	-24.31	7390	20231101	106.90	20200	-24.31	20240125	11970	27.74	20240328	20200	-24.31	20240125	7390	106.90	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
3	20240430	150936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15360	-250	5	-1.60	2249149960	146988	53.64	15590	15590	15080	20250	10930	15610	15301.48	0.00	6530	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1506	-5.43	1.61	12	1.50	-2827.00	9531.00	20200	20240125	-23.96	7390	20231101	107.85	20200	-23.96	20240125	11970	28.32	20240328	20200	-23.96	20240125	7390	107.85	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
4	20240430	140935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15170	-440	5	-2.82	2077724140	135735	49.53	15590	15590	15080	20250	10930	15610	15307.10	0.00	4096	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1488	-5.37	1.59	12	1.38	-2827.00	9531.00	20200	20240125	-24.90	7390	20231101	105.28	20200	-24.90	20240125	11970	26.73	20240328	20200	-24.90	20240125	7390	105.28	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
5	20240430	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15290	-320	5	-2.05	1605139690	104620	38.18	15590	15590	15180	20250	10930	15610	15342.44	0.00	9068	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1499	-5.41	1.60	12	1.07	-2827.00	9531.00	20200	20240125	-24.31	7390	20231101	106.90	20200	-24.31	20240125	11970	27.74	20240328	20200	-24.31	20240125	7390	106.90	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
6	20240430	120934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15300	-310	5	-1.99	1438286110	93710	34.20	15590	15590	15180	20250	10930	15610	15348.13	0.00	10052	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1500	-5.41	1.61	12	0.96	-2827.00	9531.00	20200	20240125	-24.26	7390	20231101	107.04	20200	-24.26	20240125	11970	27.82	20240328	20200	-24.26	20240125	7390	107.04	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
7	20240430	110930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15440	-170	5	-1.09	1239901150	80780	29.48	15590	15590	15180	20250	10930	15610	15348.95	0.00	11031	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1514	-5.46	1.62	12	0.82	-2827.00	9531.00	20200	20240125	-23.56	7390	20231101	108.93	20200	-23.56	20240125	11970	28.99	20240328	20200	-23.56	20240125	7390	108.93	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
8	20240430	100931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15330	-280	5	-1.79	1078352140	70288	25.65	15590	15590	15180	20250	10930	15610	15341.72	0.00	14666	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1503	-5.42	1.61	12	0.72	-2827.00	9531.00	20200	20240125	-24.11	7390	20231101	107.44	20200	-24.11	20240125	11970	28.07	20240328	20200	-24.11	20240125	7390	107.44	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
9	20240430	090941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15380	-230	5	-1.47	463503040	30276	11.05	15590	15590	15180	20250	10930	15610	15308.76	0.00	8488	17150	16380	15980	15210	14810	16180	15010	49	4640	500	10920	10	1	9805620	1508	-5.44	1.61	12	0.31	-2827.00	9531.00	20200	20240125	-23.86	7390	20231101	108.12	20200	-23.86	20240125	11970	28.49	20240328	20200	-23.86	20240125	7390	108.12	20231101	4.29	N	170920	500	49 억	0	N	N	N	N
10	20240429	160920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15610	-240	5	-1.51	4419517150	273017	57.71	16150	16750	15580	20600	11100	15850	16187.74	0.00	-10879	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1531	-5.52	1.64	12	2.78	-2827.00	9531.00	20200	20240125	-22.72	7390	20231101	111.23	20200	-22.72	20240125	11970	30.41	20240328	20200	-22.72	20240125	7390	111.23	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
11	20240429	150931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15750	-100	5	-0.63	4211629260	259730	54.90	16150	16750	15580	20600	11100	15850	16215.41	0.00	-12476	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1544	-5.57	1.65	12	2.65	-2827.00	9531.00	20200	20240125	-22.03	7390	20231101	113.13	20200	-22.03	20240125	11970	31.58	20240328	20200	-22.03	20240125	7390	113.13	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
12	20240429	140855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16200	350	2	2.21	3079548090	188238	39.79	16150	16750	16030	20600	11100	15850	16359.86	0.00	-23997	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1589	-5.73	1.70	12	1.92	-2827.00	9531.00	20200	20240125	-19.80	7390	20231101	119.22	20200	-19.80	20240125	11970	35.34	20240328	20200	-19.80	20240125	7390	119.22	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
13	20240429	130930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16350	500	2	3.15	2626554180	160523	33.93	16150	16750	16030	20600	11100	15850	16362.48	0.00	-17530	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1603	-5.78	1.72	12	1.64	-2827.00	9531.00	20200	20240125	-19.06	7390	20231101	121.24	20200	-19.06	20240125	11970	36.59	20240328	20200	-19.06	20240125	7390	121.24	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
14	20240429	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16260	410	2	2.59	2492318790	152297	32.19	16150	16750	16030	20600	11100	15850	16364.86	0.00	-16388	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1594	-5.75	1.71	12	1.55	-2827.00	9531.00	20200	20240125	-19.50	7390	20231101	120.03	20200	-19.50	20240125	11970	35.84	20240328	20200	-19.50	20240125	7390	120.03	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
15	20240429	110904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16230	380	2	2.40	2307590180	140980	29.80	16150	16750	16030	20600	11100	15850	16368.21	0.00	-15125	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1591	-5.74	1.70	12	1.44	-2827.00	9531.00	20200	20240125	-19.65	7390	20231101	119.62	20200	-19.65	20240125	11970	35.59	20240328	20200	-19.65	20240125	7390	119.62	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
16	20240429	100929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16300	450	2	2.84	1808461680	110432	23.34	16150	16750	16030	20600	11100	15850	16376.25	0.00	-11442	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1598	-5.77	1.71	12	1.13	-2827.00	9531.00	20200	20240125	-19.31	7390	20231101	120.57	20200	-19.31	20240125	11970	36.17	20240328	20200	-19.31	20240125	7390	120.57	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
17	20240429	090929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16060	210	2	1.32	512318750	31596	6.68	16150	16450	16030	20600	11100	15850	16214.67	0.00	-5381	17316	16582	15966	15232	14616	16275	14925	49	4750	500	11090	10	1	9805620	1575	-5.68	1.69	12	0.32	-2827.00	9531.00	20200	20240125	-20.50	7390	20231101	117.32	20200	-20.50	20240125	11970	34.17	20240328	20200	-20.50	20240125	7390	117.32	20231101	4.38	N	170920	500	49 억	0	N	N	N	N
18	20240426	160925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15850	700	2	4.62	7619243790	472510	137.68	15990	16700	15350	19690	10610	15150	16125.36	0.00	36407	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1554	-5.61	1.66	12	4.82	-2827.00	9531.00	20200	20240125	-21.53	7390	20231101	114.48	20200	-21.53	20240125	11970	32.41	20240328	20200	-21.53	20240125	7390	114.48	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
19	20240426	150926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15850	700	2	4.62	7445903460	461537	134.49	15990	16700	15350	19690	10610	15150	16133.05	0.00	38431	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1554	-5.61	1.66	12	4.71	-2827.00	9531.00	20200	20240125	-21.53	7390	20231101	114.48	20200	-21.53	20240125	11970	32.41	20240328	20200	-21.53	20240125	7390	114.48	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
20	20240426	140924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	520	2	3.43	7133919260	441880	128.76	15990	16700	15350	19690	10610	15150	16144.70	0.00	40578	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1537	-5.54	1.64	12	4.51	-2827.00	9531.00	20200	20240125	-22.43	7390	20231101	112.04	20200	-22.43	20240125	11970	30.91	20240328	20200	-22.43	20240125	7390	112.04	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
21	20240426	130927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15950	800	2	5.28	6768372710	418619	121.98	15990	16700	15350	19690	10610	15150	16168.58	0.00	44866	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1564	-5.64	1.67	12	4.27	-2827.00	9531.00	20200	20240125	-21.04	7390	20231101	115.83	20200	-21.04	20240125	11970	33.25	20240328	20200	-21.04	20240125	7390	115.83	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
22	20240426	120923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16250	1100	2	7.26	6507926420	402375	117.25	15990	16700	15350	19690	10610	15150	16174.04	0.00	46404	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1593	-5.75	1.70	12	4.10	-2827.00	9531.00	20200	20240125	-19.55	7390	20231101	119.89	20200	-19.55	20240125	11970	35.76	20240328	20200	-19.55	20240125	7390	119.89	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
23	20240426	110922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15990	840	2	5.54	5966090320	368942	107.50	15990	16700	15350	19690	10610	15150	16171.08	0.00	44678	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1568	-5.66	1.68	12	3.76	-2827.00	9531.00	20200	20240125	-20.84	7390	20231101	116.37	20200	-20.84	20240125	11970	33.58	20240328	20200	-20.84	20240125	7390	116.37	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
24	20240426	100923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16180	1030	2	6.80	4934066680	303975	88.57	15990	16700	15350	19690	10610	15150	16232.17	0.00	41876	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1587	-5.72	1.70	12	3.10	-2827.00	9531.00	20200	20240125	-19.90	7390	20231101	118.94	20200	-19.90	20240125	11970	35.17	20240328	20200	-19.90	20240125	7390	118.94	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
25	20240426	090928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15950	800	2	5.28	972041580	61316	17.87	15990	16200	15350	19690	10610	15150	15854.13	0.00	-13974	16050	15600	15100	14650	14150	15825	14875	49	4540	500	10600	10	1	9805620	1564	-5.64	1.67	12	0.63	-2827.00	9531.00	20200	20240125	-21.04	7390	20231101	115.83	20200	-21.04	20240125	11970	33.25	20240328	20200	-21.04	20240125	7390	115.83	20231101	4.34	N	170920	500	49 억	0	N	N	N	N
26	20240425	160919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15150	550	2	3.77	5176841530	342199	261.47	14900	15550	14600	18980	10220	14600	15128.21	0.00	3231	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1486	-5.36	1.59	12	3.49	-2827.00	9531.00	20200	20240125	-25.00	7390	20231101	105.01	20200	-25.00	20240125	11970	26.57	20240328	20200	-25.00	20240125	7390	105.01	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
27	20240425	150924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15190	590	2	4.04	5005772420	330831	252.78	14900	15550	14600	18980	10220	14600	15130.97	0.00	2876	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1489	-5.37	1.59	12	3.37	-2827.00	9531.00	20200	20240125	-24.80	7390	20231101	105.55	20200	-24.80	20240125	11970	26.90	20240328	20200	-24.80	20240125	7390	105.55	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
28	20240425	140921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	650	2	4.45	4591504380	303570	231.95	14900	15550	14600	18980	10220	14600	15125.10	0.00	10116	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1495	-5.39	1.60	12	3.10	-2827.00	9531.00	20200	20240125	-24.50	7390	20231101	106.36	20200	-24.50	20240125	11970	27.40	20240328	20200	-24.50	20240125	7390	106.36	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
29	20240425	130922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14760	160	2	1.10	4147558400	274053	209.40	14900	15550	14600	18980	10220	14600	15134.23	0.00	602	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1447	-5.22	1.55	12	2.79	-2827.00	9531.00	20200	20240125	-26.93	7390	20231101	99.73	20200	-26.93	20240125	11970	23.31	20240328	20200	-26.93	20240125	7390	99.73	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
30	20240425	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14710	110	2	0.75	3856287930	254271	194.28	14900	15550	14620	18980	10220	14600	15166.15	0.00	-1183	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1442	-5.20	1.54	12	2.59	-2827.00	9531.00	20200	20240125	-27.18	7390	20231101	99.05	20200	-27.18	20240125	11970	22.89	20240328	20200	-27.18	20240125	7390	99.05	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
31	20240425	110920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14930	330	2	2.26	3467399950	228077	174.27	14900	15550	14620	18980	10220	14600	15202.87	0.00	4925	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1464	-5.28	1.57	12	2.33	-2827.00	9531.00	20200	20240125	-26.09	7390	20231101	102.03	20200	-26.09	20240125	11970	24.73	20240328	20200	-26.09	20240125	7390	102.03	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
32	20240425	100920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15350	750	2	5.14	2355208410	155076	118.49	14900	15480	14620	18980	10220	14600	15187.61	0.00	14138	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1505	-5.43	1.61	12	1.58	-2827.00	9531.00	20200	20240125	-24.01	7390	20231101	107.71	20200	-24.01	20240125	11970	28.24	20240328	20200	-24.01	20240125	7390	107.71	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
33	20240425	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	680	2	4.66	881580430	58453	44.66	14900	15480	14620	18980	10220	14600	15082.21	0.00	5843	15180	14890	14510	14220	13840	15035	14365	49	4380	500	10220	10	1	9805620	1498	-5.41	1.60	12	0.60	-2827.00	9531.00	20200	20240125	-24.36	7390	20231101	106.77	20200	-24.36	20240125	11970	27.65	20240328	20200	-24.36	20240125	7390	106.77	20231101	4.33	N	170920	500	49 억	0	N	N	N	N
34	20240424	160902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	590	2	4.21	1884600140	129750	105.96	14130	14800	14130	18210	9810	14010	14524.86	0.00	30565	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1432	-5.16	1.53	12	1.32	-2827.00	9531.00	20200	20240125	-27.72	7390	20231101	97.56	20200	-27.72	20240125	11970	21.97	20240328	20200	-27.72	20240125	7390	97.56	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
35	20240424	150919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	620	2	4.43	1859767240	128046	104.57	14130	14800	14130	18210	9810	14010	14524.21	0.00	31028	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1435	-5.18	1.53	12	1.31	-2827.00	9531.00	20200	20240125	-27.57	7390	20231101	97.97	20200	-27.57	20240125	11970	22.22	20240328	20200	-27.57	20240125	7390	97.97	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
36	20240424	140918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14590	580	2	4.14	1725948690	118907	97.11	14130	14800	14130	18210	9810	14010	14515.11	0.00	31691	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1431	-5.16	1.53	12	1.21	-2827.00	9531.00	20200	20240125	-27.77	7390	20231101	97.43	20200	-27.77	20240125	11970	21.89	20240328	20200	-27.77	20240125	7390	97.43	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
37	20240424	130921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14660	650	2	4.64	1621646980	111807	91.31	14130	14800	14130	18210	9810	14010	14503.98	0.00	34457	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1438	-5.19	1.54	12	1.14	-2827.00	9531.00	20200	20240125	-27.43	7390	20231101	98.38	20200	-27.43	20240125	11970	22.47	20240328	20200	-27.43	20240125	7390	98.38	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
38	20240424	120917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14670	660	2	4.71	1586803880	109427	89.37	14130	14800	14130	18210	9810	14010	14501.03	0.00	34368	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1438	-5.19	1.54	12	1.12	-2827.00	9531.00	20200	20240125	-27.38	7390	20231101	98.51	20200	-27.38	20240125	11970	22.56	20240328	20200	-27.38	20240125	7390	98.51	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
39	20240424	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14740	730	2	5.21	1479145330	102083	83.37	14130	14800	14130	18210	9810	14010	14489.63	0.00	36016	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1445	-5.21	1.55	12	1.04	-2827.00	9531.00	20200	20240125	-27.03	7390	20231101	99.46	20200	-27.03	20240125	11970	23.14	20240328	20200	-27.03	20240125	7390	99.46	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
40	20240424	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14550	540	2	3.85	1166910720	80741	65.94	14130	14620	14130	18210	9810	14010	14452.52	0.00	30583	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1427	-5.15	1.53	12	0.82	-2827.00	9531.00	20200	20240125	-27.97	7390	20231101	96.89	20200	-27.97	20240125	11970	21.55	20240328	20200	-27.97	20240125	7390	96.89	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
41	20240424	090917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	370	2	2.64	380043550	26518	21.66	14130	14540	14130	18210	9810	14010	14331.53	0.00	5417	14550	14280	14040	13770	13530	14160	13650	49	4200	500	9800	10	1	9805620	1410	-5.09	1.51	12	0.27	-2827.00	9531.00	20200	20240125	-28.81	7390	20231101	94.59	20200	-28.81	20240125	11970	20.13	20240328	20200	-28.81	20240125	7390	94.59	20231101	4.25	N	170920	500	49 억	0	N	N	N	N
42	20240423	160852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	10	2	0.07	1713505730	122140	43.30	14230	14310	13800	18200	9800	14000	14029.03	0.00	2673	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1374	-4.96	1.47	12	1.25	-2827.00	9531.00	20200	20240125	-30.64	7390	20231101	89.58	20200	-30.64	20240125	11970	17.04	20240328	20200	-30.64	20240125	7390	89.58	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
43	20240423	150913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	30	2	0.21	1655727070	118017	41.84	14230	14310	13800	18200	9800	14000	14029.56	0.00	1488	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1376	-4.96	1.47	12	1.20	-2827.00	9531.00	20200	20240125	-30.54	7390	20231101	89.85	20200	-30.54	20240125	11970	17.21	20240328	20200	-30.54	20240125	7390	89.85	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
44	20240423	140912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	-30	5	-0.21	1429381570	101838	36.10	14230	14310	13800	18200	9800	14000	14035.84	0.00	-2585	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1370	-4.94	1.47	12	1.04	-2827.00	9531.00	20200	20240125	-30.84	7390	20231101	89.04	20200	-30.84	20240125	11970	16.71	20240328	20200	-30.84	20240125	7390	89.04	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
45	20240423	130910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	-140	5	-1.00	1303658970	92843	32.91	14230	14310	13800	18200	9800	14000	14041.54	0.00	-3147	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1359	-4.90	1.45	12	0.95	-2827.00	9531.00	20200	20240125	-31.39	7390	20231101	87.55	20200	-31.39	20240125	11970	15.79	20240328	20200	-31.39	20240125	7390	87.55	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
46	20240423	120910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	-100	5	-0.71	1104508860	78550	27.85	14230	14310	13800	18200	9800	14000	14061.22	0.00	-4739	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1363	-4.92	1.46	12	0.80	-2827.00	9531.00	20200	20240125	-31.19	7390	20231101	88.09	20200	-31.19	20240125	11970	16.12	20240328	20200	-31.19	20240125	7390	88.09	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
47	20240423	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	-200	5	-1.43	1022611920	72645	25.75	14230	14310	13800	18200	9800	14000	14076.84	0.00	-5279	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1353	-4.88	1.45	12	0.74	-2827.00	9531.00	20200	20240125	-31.68	7390	20231101	86.74	20200	-31.68	20240125	11970	15.29	20240328	20200	-31.68	20240125	7390	86.74	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
48	20240423	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	50	2	0.36	759837320	53808	19.08	14230	14310	14010	18200	9800	14000	14121.27	0.00	-2283	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1378	-4.97	1.47	12	0.55	-2827.00	9531.00	20200	20240125	-30.45	7390	20231101	90.12	20200	-30.45	20240125	11970	17.38	20240328	20200	-30.45	20240125	7390	90.12	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
49	20240423	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	120	2	0.86	74809800	5269	1.87	14230	14250	14120	18200	9800	14000	14198.10	0.00	-1765	15133	14566	14233	13666	13333	14400	13500	49	4200	500	9800	10	1	9805620	1385	-4.99	1.48	12	0.05	-2827.00	9531.00	20200	20240125	-30.10	7390	20231101	91.07	20200	-30.10	20240125	11970	17.96	20240328	20200	-30.10	20240125	7390	91.07	20231101	4.16	N	170920	500	49 억	0	N	N	N	N
50	20240422	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	-970	5	-6.48	3965687440	280198	86.21	14750	14800	13900	19460	10480	14970	14153.36	0.00	-46779	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1373	-4.95	1.47	12	2.86	-2827.00	9531.00	20200	20240125	-30.69	7390	20231101	89.45	20200	-30.69	20240125	11970	16.96	20240328	20200	-30.69	20240125	7390	89.45	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
51	20240422	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14070	-900	5	-6.01	3800041630	268386	82.58	14750	14800	13900	19460	10480	14970	14158.85	0.00	-41716	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1380	-4.98	1.48	12	2.74	-2827.00	9531.00	20200	20240125	-30.35	7390	20231101	90.39	20200	-30.35	20240125	11970	17.54	20240328	20200	-30.35	20240125	7390	90.39	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
52	20240422	140907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-990	5	-6.61	3455921530	243757	75.00	14750	14800	13910	19460	10480	14970	14177.72	0.00	-38797	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1371	-4.95	1.47	12	2.49	-2827.00	9531.00	20200	20240125	-30.79	7390	20231101	89.17	20200	-30.79	20240125	11970	16.79	20240328	20200	-30.79	20240125	7390	89.17	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
53	20240422	130904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14180	-790	5	-5.28	3130069760	220599	67.88	14750	14800	13910	19460	10480	14970	14188.94	0.00	-32740	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1390	-5.02	1.49	12	2.25	-2827.00	9531.00	20200	20240125	-29.80	7390	20231101	91.88	20200	-29.80	20240125	11970	18.46	20240328	20200	-29.80	20240125	7390	91.88	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
54	20240422	120904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14250	-720	5	-4.81	2988468590	210651	64.82	14750	14800	13910	19460	10480	14970	14186.81	0.00	-31017	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1397	-5.04	1.50	12	2.15	-2827.00	9531.00	20200	20240125	-29.46	7390	20231101	92.83	20200	-29.46	20240125	11970	19.05	20240328	20200	-29.46	20240125	7390	92.83	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
55	20240422	110905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-990	5	-6.61	2416959110	170336	52.41	14750	14800	13910	19460	10480	14970	14189.34	0.00	-27082	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1371	-4.95	1.47	12	1.74	-2827.00	9531.00	20200	20240125	-30.79	7390	20231101	89.17	20200	-30.79	20240125	11970	16.79	20240328	20200	-30.79	20240125	7390	89.17	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
56	20240422	100906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14110	-860	5	-5.74	1875751210	132002	40.62	14750	14800	13910	19460	10480	14970	14209.99	0.00	-21844	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1384	-4.99	1.48	12	1.35	-2827.00	9531.00	20200	20240125	-30.15	7390	20231101	90.93	20200	-30.15	20240125	11970	17.88	20240328	20200	-30.15	20240125	7390	90.93	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
57	20240422	090906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14440	-530	5	-3.54	331500250	22832	7.03	14750	14800	14320	19460	10480	14970	14519.01	0.00	2307	16396	15682	15006	14292	13616	15345	13955	49	4490	500	10470	10	1	9805620	1416	-5.11	1.52	12	0.23	-2827.00	9531.00	20200	20240125	-28.51	7390	20231101	95.40	20200	-28.51	20240125	11970	20.63	20240328	20200	-28.51	20240125	7390	95.40	20231101	3.91	N	170920	500	49 억	0	N	N	N	N
58	20240419	160825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14970	-800	5	-5.07	4837226490	324254	55.81	15720	15720	14330	20500	11040	15770	14917.89	0.00	-35165	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1468	-5.30	1.57	12	3.31	-2827.00	9531.00	20200	20240125	-25.89	7390	20231101	102.57	20200	-25.89	20240125	11970	25.06	20240328	20200	-25.89	20240125	7390	102.57	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
59	20240419	150832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15030	-740	5	-4.69	4731778410	317232	54.60	15720	15720	14330	20500	11040	15770	14915.82	0.00	-31969	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1474	-5.32	1.58	12	3.24	-2827.00	9531.00	20200	20240125	-25.59	7390	20231101	103.38	20200	-25.59	20240125	11970	25.56	20240328	20200	-25.59	20240125	7390	103.38	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
60	20240419	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15080	-690	5	-4.38	4553922410	305416	52.57	15720	15720	14330	20500	11040	15770	14910.55	0.00	-30877	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1479	-5.33	1.58	12	3.11	-2827.00	9531.00	20200	20240125	-25.35	7390	20231101	104.06	20200	-25.35	20240125	11970	25.98	20240328	20200	-25.35	20240125	7390	104.06	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
61	20240419	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15100	-670	5	-4.25	4171058040	280030	48.20	15720	15720	14330	20500	11040	15770	14895.03	0.00	-23611	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1481	-5.34	1.58	12	2.86	-2827.00	9531.00	20200	20240125	-25.25	7390	20231101	104.33	20200	-25.25	20240125	11970	26.15	20240328	20200	-25.25	20240125	7390	104.33	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
62	20240419	120822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14800	-970	5	-6.15	3709118310	249150	42.88	15720	15720	14330	20500	11040	15770	14887.08	0.00	-15555	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1451	-5.24	1.55	12	2.54	-2827.00	9531.00	20200	20240125	-26.73	7390	20231101	100.27	20200	-26.73	20240125	11970	23.64	20240328	20200	-26.73	20240125	7390	100.27	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
63	20240419	110833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14490	-1280	5	-8.12	3300831990	221028	38.04	15720	15720	14360	20500	11040	15770	14933.99	0.00	-11550	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1421	-5.13	1.52	12	2.25	-2827.00	9531.00	20200	20240125	-28.27	7390	20231101	96.08	20200	-28.27	20240125	11970	21.05	20240328	20200	-28.27	20240125	7390	96.08	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
64	20240419	100829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15290	-480	5	-3.04	1575467920	103652	17.84	15720	15720	14790	20500	11040	15770	15199.58	0.00	-14891	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1499	-5.41	1.60	12	1.06	-2827.00	9531.00	20200	20240125	-24.31	7390	20231101	106.90	20200	-24.31	20240125	11970	27.74	20240328	20200	-24.31	20240125	7390	106.90	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
65	20240419	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15260	-510	5	-3.23	393116040	25419	4.38	15720	15720	15250	20500	11040	15770	15465.42	0.00	-5141	16883	16326	15593	15036	14303	16605	15315	49	4730	500	11030	10	1	9805620	1496	-5.40	1.60	12	0.26	-2827.00	9531.00	20200	20240125	-24.46	7390	20231101	106.50	20200	-24.46	20240125	11970	27.49	20240328	20200	-24.46	20240125	7390	106.50	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
66	20240418	160822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15770	930	2	6.27	9060884320	577585	280.79	15000	16150	14860	19290	10390	14840	15687.64	0.00	33023	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1546	-5.58	1.65	12	5.89	-2827.00	9531.00	20200	20240125	-21.93	7390	20231101	113.40	20200	-21.93	20240125	11970	31.75	20240328	20200	-21.93	20240125	7390	113.40	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
67	20240418	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15760	920	2	6.20	8670714550	552864	268.77	15000	16150	14860	19290	10390	14840	15683.52	0.00	31557	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1545	-5.57	1.65	12	5.64	-2827.00	9531.00	20200	20240125	-21.98	7390	20231101	113.26	20200	-21.98	20240125	11970	31.66	20240328	20200	-21.98	20240125	7390	113.26	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
68	20240418	140827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15560	720	2	4.85	7577735670	483410	235.00	15000	16150	14860	19290	10390	14840	15675.88	0.00	45829	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1526	-5.50	1.63	12	4.93	-2827.00	9531.00	20200	20240125	-22.97	7390	20231101	110.55	20200	-22.97	20240125	11970	29.99	20240328	20200	-22.97	20240125	7390	110.55	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
69	20240418	130821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15530	690	2	4.65	6935067320	441905	214.83	15000	16150	14860	19290	10390	14840	15693.89	0.00	46294	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1523	-5.49	1.63	12	4.51	-2827.00	9531.00	20200	20240125	-23.12	7390	20231101	110.15	20200	-23.12	20240125	11970	29.74	20240328	20200	-23.12	20240125	7390	110.15	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
70	20240418	120820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15520	680	2	4.58	6490518680	413251	200.90	15000	16150	14860	19290	10390	14840	15706.35	0.00	47638	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1522	-5.49	1.63	12	4.21	-2827.00	9531.00	20200	20240125	-23.17	7390	20231101	110.01	20200	-23.17	20240125	11970	29.66	20240328	20200	-23.17	20240125	7390	110.01	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
71	20240418	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15810	970	2	6.54	5850494470	372680	181.17	15000	16150	14860	19290	10390	14840	15698.82	0.00	54401	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1550	-5.59	1.66	12	3.80	-2827.00	9531.00	20200	20240125	-21.73	7390	20231101	113.94	20200	-21.73	20240125	11970	32.08	20240328	20200	-21.73	20240125	7390	113.94	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
72	20240418	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15720	880	2	5.93	4578692690	290968	141.45	15000	16150	14860	19290	10390	14840	15736.58	0.00	38549	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1541	-5.56	1.65	12	2.97	-2827.00	9531.00	20200	20240125	-22.18	7390	20231101	112.72	20200	-22.18	20240125	11970	31.33	20240328	20200	-22.18	20240125	7390	112.72	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
73	20240418	090820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14930	90	2	0.61	301820700	20203	9.82	15000	15000	14870	19290	10390	14840	14940.23	0.00	-398	15606	15222	14586	14202	13566	15415	14395	49	4450	500	10380	10	1	9805620	1464	-5.28	1.57	12	0.21	-2827.00	9531.00	20200	20240125	-26.09	7390	20231101	102.03	20200	-26.09	20240125	11970	24.73	20240328	20200	-26.09	20240125	7390	102.03	20231101	3.95	N	170920	500	49 억	0	N	N	N	N
74	20240417	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14840	870	2	6.23	2973358630	204673	76.94	14100	14970	13950	18160	9780	13970	14527.63	0.00	-21346	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1455	-5.25	1.56	12	2.09	-2827.00	9531.00	20200	20240125	-26.53	7390	20231101	100.81	20200	-26.53	20240125	11970	23.98	20240328	20200	-26.53	20240125	7390	100.81	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
75	20240417	150828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14870	900	2	6.44	2878703630	198314	74.55	14100	14970	13950	18160	9780	13970	14516.16	0.00	-19141	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1458	-5.26	1.56	12	2.02	-2827.00	9531.00	20200	20240125	-26.39	7390	20231101	101.22	20200	-26.39	20240125	11970	24.23	20240328	20200	-26.39	20240125	7390	101.22	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
76	20240417	140821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14890	920	2	6.59	2517999110	174075	65.44	14100	14950	13950	18160	9780	13970	14465.31	0.00	-11441	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1460	-5.27	1.56	12	1.78	-2827.00	9531.00	20200	20240125	-26.29	7390	20231101	101.49	20200	-26.29	20240125	11970	24.39	20240328	20200	-26.29	20240125	7390	101.49	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
77	20240417	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14760	790	2	5.65	1661657410	116366	43.74	14100	14850	13950	18160	9780	13970	14279.84	0.00	4417	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1447	-5.22	1.55	12	1.19	-2827.00	9531.00	20200	20240125	-26.93	7390	20231101	99.73	20200	-26.93	20240125	11970	23.31	20240328	20200	-26.93	20240125	7390	99.73	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
78	20240417	120825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	150	2	1.07	1056344740	74548	28.02	14100	14400	13950	18160	9780	13970	14170.26	0.00	1095	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1385	-4.99	1.48	12	0.76	-2827.00	9531.00	20200	20240125	-30.10	7390	20231101	91.07	20200	-30.10	20240125	11970	17.96	20240328	20200	-30.10	20240125	7390	91.07	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
79	20240417	110827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	30	2	0.21	942144480	66418	24.97	14100	14400	13950	18160	9780	13970	14185.40	0.00	-1585	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1373	-4.95	1.47	12	0.68	-2827.00	9531.00	20200	20240125	-30.69	7390	20231101	89.45	20200	-30.69	20240125	11970	16.96	20240328	20200	-30.69	20240125	7390	89.45	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
80	20240417	100820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	310	2	2.22	658170360	46232	17.38	14100	14400	14030	18160	9780	13970	14236.82	0.00	-2643	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1400	-5.05	1.50	12	0.47	-2827.00	9531.00	20200	20240125	-29.31	7390	20231101	93.23	20200	-29.31	20240125	11970	19.30	20240328	20200	-29.31	20240125	7390	93.23	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
81	20240417	090817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14180	210	2	1.50	183250170	12955	4.87	14100	14250	14030	18160	9780	13970	14146.48	0.00	1335	15616	14792	14296	13472	12976	14545	13225	49	4190	500	9770	10	1	9805620	1390	-5.02	1.49	12	0.13	-2827.00	9531.00	20200	20240125	-29.80	7390	20231101	91.88	20200	-29.80	20240125	11970	18.46	20240328	20200	-29.80	20240125	7390	91.88	20231101	3.75	N	170920	500	49 억	0	N	N	N	N
82	20240416	160822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	-910	5	-6.12	3784714950	264678	112.08	14730	15120	13800	19340	10420	14880	14299.38	0.00	-19012	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1370	-4.94	1.47	12	2.70	-2827.00	9531.00	20200	20240125	-30.84	7390	20231101	89.04	20200	-30.84	20240125	11970	16.71	20240328	20200	-30.84	20240125	7390	89.04	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
83	20240416	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	-830	5	-5.58	3687939940	257779	109.15	14730	15120	13800	19340	10420	14880	14306.60	0.00	-16864	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1378	-4.97	1.47	12	2.63	-2827.00	9531.00	20200	20240125	-30.45	7390	20231101	90.12	20200	-30.45	20240125	11970	17.38	20240328	20200	-30.45	20240125	7390	90.12	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
84	20240416	140821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-900	5	-6.05	3018627040	209638	88.77	14730	15120	13880	19340	10420	14880	14399.24	0.00	-11652	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1371	-4.95	1.47	12	2.14	-2827.00	9531.00	20200	20240125	-30.79	7390	20231101	89.17	20200	-30.79	20240125	11970	16.79	20240328	20200	-30.79	20240125	7390	89.17	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
85	20240416	130819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	-520	5	-3.49	2410971240	166529	70.52	14730	15120	14150	19340	10420	14880	14477.79	0.00	-11230	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1408	-5.08	1.51	12	1.70	-2827.00	9531.00	20200	20240125	-28.91	7390	20231101	94.32	20200	-28.91	20240125	11970	19.97	20240328	20200	-28.91	20240125	7390	94.32	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
86	20240416	120821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14450	-430	5	-2.89	2291304410	158242	67.01	14730	15120	14150	19340	10420	14880	14479.75	0.00	-8983	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1417	-5.11	1.52	12	1.61	-2827.00	9531.00	20200	20240125	-28.47	7390	20231101	95.53	20200	-28.47	20240125	11970	20.72	20240328	20200	-28.47	20240125	7390	95.53	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
87	20240416	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14210	-670	5	-4.50	1886288810	129917	55.01	14730	15120	14150	19340	10420	14880	14519.18	0.00	-13990	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1393	-5.03	1.49	12	1.32	-2827.00	9531.00	20200	20240125	-29.65	7390	20231101	92.29	20200	-29.65	20240125	11970	18.71	20240328	20200	-29.65	20240125	7390	92.29	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
88	20240416	100810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	-420	5	-2.82	1152318840	78648	33.30	14730	15120	14460	19340	10420	14880	14651.60	0.00	-9358	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1418	-5.11	1.52	12	0.80	-2827.00	9531.00	20200	20240125	-28.42	7390	20231101	95.67	20200	-28.42	20240125	11970	20.80	20240328	20200	-28.42	20240125	7390	95.67	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
89	20240416	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14890	10	2	0.07	235480410	15829	6.70	14730	15120	14630	19340	10420	14880	14876.52	0.00	3127	15600	15240	14920	14560	14240	15080	14400	49	4460	500	10410	10	1	9805620	1460	-5.27	1.56	12	0.16	-2827.00	9531.00	20200	20240125	-26.29	7390	20231101	101.49	20200	-26.29	20240125	11970	24.39	20240328	20200	-26.29	20240125	7390	101.49	20231101	3.66	N	170920	500	49 억	0	N	N	N	N
90	20240415	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14880	-510	5	-3.31	3453032710	232651	73.07	15210	15280	14600	20000	10780	15390	14842.04	0.02	-58395	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1459	-5.26	1.56	12	2.37	-2827.00	9531.00	20200	20240125	-26.34	7390	20231101	101.35	20200	-26.34	20240125	11970	24.31	20240328	20200	-26.34	20240125	7390	101.35	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
91	20240415	150814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14920	-470	5	-3.05	3215277850	216745	68.07	15210	15280	14600	20000	10780	15390	14834.38	0.02	-48009	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1463	-5.28	1.57	12	2.21	-2827.00	9531.00	20200	20240125	-26.14	7390	20231101	101.89	20200	-26.14	20240125	11970	24.64	20240328	20200	-26.14	20240125	7390	101.89	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
92	20240415	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14940	-450	5	-2.92	2795631710	188452	59.19	15210	15280	14600	20000	10780	15390	14834.71	0.02	-37320	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1465	-5.28	1.57	12	1.92	-2827.00	9531.00	20200	20240125	-26.04	7390	20231101	102.17	20200	-26.04	20240125	11970	24.81	20240328	20200	-26.04	20240125	7390	102.17	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
93	20240415	130758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14820	-570	5	-3.70	2392872720	161506	50.72	15210	15280	14600	20000	10780	15390	14816.00	0.02	-29420	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1453	-5.24	1.55	12	1.65	-2827.00	9531.00	20200	20240125	-26.63	7390	20231101	100.54	20200	-26.63	20240125	11970	23.81	20240328	20200	-26.63	20240125	7390	100.54	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
94	20240415	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	-690	5	-4.48	2241984370	151279	47.51	15210	15280	14600	20000	10780	15390	14820.20	0.02	-29390	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1441	-5.20	1.54	12	1.54	-2827.00	9531.00	20200	20240125	-27.23	7390	20231101	98.92	20200	-27.23	20240125	11970	22.81	20240328	20200	-27.23	20240125	7390	98.92	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
95	20240415	110812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14690	-700	5	-4.55	2048249350	138127	43.38	15210	15280	14600	20000	10780	15390	14828.74	0.02	-21402	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1440	-5.20	1.54	12	1.41	-2827.00	9531.00	20200	20240125	-27.28	7390	20231101	98.78	20200	-27.28	20240125	11970	22.72	20240328	20200	-27.28	20240125	7390	98.78	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
96	20240415	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14850	-540	5	-3.51	1527629030	102617	32.23	15210	15280	14640	20000	10780	15390	14886.71	0.02	-17099	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1456	-5.25	1.56	12	1.05	-2827.00	9531.00	20200	20240125	-26.49	7390	20231101	100.95	20200	-26.49	20240125	11970	24.06	20240328	20200	-26.49	20240125	7390	100.95	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
97	20240415	090813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14980	-410	5	-2.66	232094930	15417	4.84	15210	15210	14950	20000	10780	15390	15054.48	0.02	-1448	16103	15746	15093	14736	14083	15925	14915	49	4610	500	10770	10	1	9805620	1469	-5.30	1.57	12	0.16	-2827.00	9531.00	20200	20240125	-25.84	7390	20231101	102.71	20200	-25.84	20240125	11970	25.15	20240328	20200	-25.84	20240125	7390	102.71	20231101	3.75	N	170920	500	49 억	2160	N	N	N	N
98	20240412	160806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15390	810	2	5.56	4759950340	315242	259.12	14700	15450	14440	18950	10210	14580	15098.88	0.36	-33164	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1509	-5.44	1.61	12	3.21	-2827.00	9531.00	20200	20240125	-23.81	7390	20231101	108.25	20200	-23.81	20240125	11970	28.57	20240328	20200	-23.81	20240125	7390	108.25	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
99	20240412	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15230	650	2	4.46	4241582420	281541	231.42	14700	15400	14440	18950	10210	14580	15065.59	0.36	-31053	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1493	-5.39	1.60	12	2.87	-2827.00	9531.00	20200	20240125	-24.60	7390	20231101	106.09	20200	-24.60	20240125	11970	27.23	20240328	20200	-24.60	20240125	7390	106.09	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
100	20240412	140805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14880	300	2	2.06	3343351610	222263	182.69	14700	15400	14440	18950	10210	14580	15042.32	0.36	-29790	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1459	-5.26	1.56	12	2.27	-2827.00	9531.00	20200	20240125	-26.34	7390	20231101	101.35	20200	-26.34	20240125	11970	24.31	20240328	20200	-26.34	20240125	7390	101.35	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
101	20240412	130757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15020	440	2	3.02	2974112920	197591	162.41	14700	15400	14440	18950	10210	14580	15051.86	0.36	-19017	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1473	-5.31	1.58	12	2.02	-2827.00	9531.00	20200	20240125	-25.64	7390	20231101	103.25	20200	-25.64	20240125	11970	25.48	20240328	20200	-25.64	20240125	7390	103.25	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
102	20240412	120804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14980	400	2	2.74	2736240270	181732	149.38	14700	15400	14440	18950	10210	14580	15056.46	0.36	-11360	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1469	-5.30	1.57	12	1.85	-2827.00	9531.00	20200	20240125	-25.84	7390	20231101	102.71	20200	-25.84	20240125	11970	25.15	20240328	20200	-25.84	20240125	7390	102.71	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
103	20240412	110801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15160	580	2	3.98	2435101710	161730	132.94	14700	15400	14440	18950	10210	14580	15056.59	0.36	-95	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1487	-5.36	1.59	12	1.65	-2827.00	9531.00	20200	20240125	-24.95	7390	20231101	105.14	20200	-24.95	20240125	11970	26.65	20240328	20200	-24.95	20240125	7390	105.14	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
104	20240412	100802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	700	2	4.80	1867336920	124505	102.34	14700	15310	14440	18950	10210	14580	14998.09	0.36	9232	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1498	-5.41	1.60	12	1.27	-2827.00	9531.00	20200	20240125	-24.36	7390	20231101	106.77	20200	-24.36	20240125	11970	27.65	20240328	20200	-24.36	20240125	7390	106.77	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
105	20240412	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14660	80	2	0.55	140547600	9623	7.91	14700	14740	14440	18950	10210	14580	14605.38	0.36	-1148	15333	14956	14463	14086	13593	15145	14275	49	4370	500	10200	10	1	9805620	1438	-5.19	1.54	12	0.10	-2827.00	9531.00	20200	20240125	-27.43	7390	20231101	98.38	20200	-27.43	20240125	11970	22.47	20240328	20200	-27.43	20240125	7390	98.38	20231101	3.75	N	170920	500	49 억	35250	N	N	N	N
106	20240411	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14580	-10	5	-0.07	1755259060	121658	49.42	14140	14840	13970	18960	10220	14590	14427.68	0.32	1788	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1430	-5.16	1.53	12	1.24	-2827.00	9531.00	20200	20240125	-27.82	7390	20231101	97.29	20200	-27.82	20240125	11970	21.80	20240328	20200	-27.82	20240125	7390	97.29	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
107	20240411	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	10	2	0.07	1733353220	120156	48.81	14140	14840	13970	18960	10220	14590	14425.72	0.32	2323	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1432	-5.16	1.53	12	1.23	-2827.00	9531.00	20200	20240125	-27.72	7390	20231101	97.56	20200	-27.72	20240125	11970	21.97	20240328	20200	-27.72	20240125	7390	97.56	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
108	20240411	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14580	-10	5	-0.07	1326790800	92481	37.57	14140	14840	13970	18960	10220	14590	14346.37	0.32	-816	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1430	-5.16	1.53	12	0.94	-2827.00	9531.00	20200	20240125	-27.82	7390	20231101	97.29	20200	-27.82	20240125	11970	21.80	20240328	20200	-27.82	20240125	7390	97.29	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
109	20240411	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14590	0	3	0.00	1203687150	84025	34.13	14140	14840	13970	18960	10220	14590	14325.03	0.32	-2233	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1431	-5.16	1.53	12	0.86	-2827.00	9531.00	20200	20240125	-27.77	7390	20231101	97.43	20200	-27.77	20240125	11970	21.89	20240328	20200	-27.77	20240125	7390	97.43	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
110	20240411	120801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14500	-90	5	-0.62	1086409310	76046	30.89	14140	14730	13970	18960	10220	14590	14285.81	0.32	-1584	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1422	-5.13	1.52	12	0.78	-2827.00	9531.00	20200	20240125	-28.22	7390	20231101	96.21	20200	-28.22	20240125	11970	21.14	20240328	20200	-28.22	20240125	7390	96.21	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
111	20240411	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14550	-40	5	-0.27	928317530	65167	26.47	14140	14730	13970	18960	10220	14590	14244.68	0.32	-2597	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1427	-5.15	1.53	12	0.66	-2827.00	9531.00	20200	20240125	-27.97	7390	20231101	96.89	20200	-27.97	20240125	11970	21.55	20240328	20200	-27.97	20240125	7390	96.89	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
112	20240411	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	-310	5	-2.12	633734290	44770	18.19	14140	14590	13970	18960	10220	14590	14154.36	0.32	-3277	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1400	-5.05	1.50	12	0.46	-2827.00	9531.00	20200	20240125	-29.31	7390	20231101	93.23	20200	-29.31	20240125	11970	19.30	20240328	20200	-29.31	20240125	7390	93.23	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
113	20240411	090759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14340	-250	5	-1.71	177636430	12402	5.04	14140	14590	14140	18960	10220	14590	14321.04	0.32	4624	15636	15112	14576	14052	13516	15375	14315	49	4370	500	10210	10	1	9805620	1406	-5.07	1.50	12	0.13	-2827.00	9531.00	20200	20240125	-29.01	7390	20231101	94.05	20200	-29.01	20240125	11970	19.80	20240328	20200	-29.01	20240125	7390	94.05	20231101	3.98	N	170920	500	49 억	31381	N	N	N	N
114	20240409	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14590	230	2	1.60	3616051110	245892	138.09	14360	15100	14040	18660	10060	14360	14705.87	0.64	-34780	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1431	-5.16	1.53	12	2.51	-2827.00	9531.00	20200	20240125	-27.77	7390	20231101	97.43	20200	-27.77	20240125	11970	21.89	20240328	20200	-27.77	20240125	7390	97.43	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
115	20240409	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14670	310	2	2.16	3467884540	235751	132.39	14360	15100	14040	18660	10060	14360	14709.97	0.64	-31988	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1438	-5.19	1.54	12	2.40	-2827.00	9531.00	20200	20240125	-27.38	7390	20231101	98.51	20200	-27.38	20240125	11970	22.56	20240328	20200	-27.38	20240125	7390	98.51	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
116	20240409	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14740	380	2	2.65	3102393410	210874	118.42	14360	15100	14040	18660	10060	14360	14712.09	0.64	-25129	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1445	-5.21	1.55	12	2.15	-2827.00	9531.00	20200	20240125	-27.03	7390	20231101	99.46	20200	-27.03	20240125	11970	23.14	20240328	20200	-27.03	20240125	7390	99.46	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
117	20240409	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14650	290	2	2.02	2876626710	195475	109.77	14360	15100	14040	18660	10060	14360	14716.11	0.64	-18000	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1437	-5.18	1.54	12	1.99	-2827.00	9531.00	20200	20240125	-27.48	7390	20231101	98.24	20200	-27.48	20240125	11970	22.39	20240328	20200	-27.48	20240125	7390	98.24	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
118	20240409	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14660	300	2	2.09	2702461340	183681	103.15	14360	15100	14040	18660	10060	14360	14712.82	0.64	-20113	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1438	-5.19	1.54	12	1.87	-2827.00	9531.00	20200	20240125	-27.43	7390	20231101	98.38	20200	-27.43	20240125	11970	22.47	20240328	20200	-27.43	20240125	7390	98.38	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
119	20240409	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14480	120	2	0.84	2501725530	169882	95.40	14360	15100	14040	18660	10060	14360	14726.28	0.64	-19900	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1420	-5.12	1.52	12	1.73	-2827.00	9531.00	20200	20240125	-28.32	7390	20231101	95.94	20200	-28.32	20240125	11970	20.97	20240328	20200	-28.32	20240125	7390	95.94	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
120	20240409	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14750	390	2	2.72	1815701860	122828	68.98	14360	15100	14040	18660	10060	14360	14782.52	0.64	-12352	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1446	-5.22	1.55	12	1.25	-2827.00	9531.00	20200	20240125	-26.98	7390	20231101	99.59	20200	-26.98	20240125	11970	23.22	20240328	20200	-26.98	20240125	7390	99.59	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
121	20240409	090759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	-310	5	-2.16	75488550	5333	2.99	14360	14360	14050	18660	10060	14360	14154.49	0.64	-2970	14866	14612	14146	13892	13426	14740	14020	49	4300	500	10050	10	1	9805620	1378	-4.97	1.47	12	0.05	-2827.00	9531.00	20200	20240125	-30.45	7390	20231101	90.12	20200	-30.45	20240125	11970	17.38	20240328	20200	-30.45	20240125	7390	90.12	20231101	4.20	N	170920	500	49 억	63132	N	N	N	N
122	20240408	160743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	0	3	0.00	2483682010	177954	78.48	14290	14400	13680	18660	10060	14360	13956.73	0.81	-18059	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1408	-5.08	1.51	12	1.81	-2827.00	9531.00	20200	20240125	-28.91	7390	20231101	94.32	20200	-28.91	20240125	11970	19.97	20240328	20200	-28.91	20240125	7390	94.32	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
123	20240408	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14170	-190	5	-1.32	2273166550	163250	71.99	14290	14360	13680	18660	10060	14360	13924.45	0.81	-14722	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1389	-5.01	1.49	12	1.66	-2827.00	9531.00	20200	20240125	-29.85	7390	20231101	91.75	20200	-29.85	20240125	11970	18.38	20240328	20200	-29.85	20240125	7390	91.75	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
124	20240408	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	-240	5	-1.67	2049675320	147479	65.04	14290	14290	13680	18660	10060	14360	13898.08	0.81	-12974	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1385	-4.99	1.48	12	1.50	-2827.00	9531.00	20200	20240125	-30.10	7390	20231101	91.07	20200	-30.10	20240125	11970	17.96	20240328	20200	-30.10	20240125	7390	91.07	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
125	20240408	130746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13890	-470	5	-3.27	1812481770	130511	57.55	14290	14290	13680	18660	10060	14360	13887.58	0.81	-7360	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1362	-4.91	1.46	12	1.33	-2827.00	9531.00	20200	20240125	-31.24	7390	20231101	87.96	20200	-31.24	20240125	11970	16.04	20240328	20200	-31.24	20240125	7390	87.96	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
126	20240408	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-550	5	-3.83	1675890710	120598	53.18	14290	14290	13680	18660	10060	14360	13896.51	0.81	-7965	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1354	-4.89	1.45	12	1.23	-2827.00	9531.00	20200	20240125	-31.63	7390	20231101	86.87	20200	-31.63	20240125	11970	15.37	20240328	20200	-31.63	20240125	7390	86.87	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
127	20240408	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	-370	5	-2.58	1563233160	112423	49.58	14290	14290	13680	18660	10060	14360	13904.92	0.81	-7008	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1372	-4.95	1.47	12	1.15	-2827.00	9531.00	20200	20240125	-30.74	7390	20231101	89.31	20200	-30.74	20240125	11970	16.88	20240328	20200	-30.74	20240125	7390	89.31	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
128	20240408	100742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	-480	5	-3.34	1032811430	74044	32.65	14290	14290	13840	18660	10060	14360	13948.62	0.81	4730	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1361	-4.91	1.46	12	0.76	-2827.00	9531.00	20200	20240125	-31.29	7390	20231101	87.82	20200	-31.29	20240125	11970	15.96	20240328	20200	-31.29	20240125	7390	87.82	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
129	20240408	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	-420	5	-2.92	286401100	20441	9.01	14290	14290	13900	18660	10060	14360	14011.11	0.81	-2763	15173	14766	14383	13976	13593	14970	14180	49	4300	500	10050	10	1	9805620	1367	-4.93	1.46	12	0.21	-2827.00	9531.00	20200	20240125	-30.99	7390	20231101	88.63	20200	-30.99	20240125	11970	16.46	20240328	20200	-30.99	20240125	7390	88.63	20231101	4.25	N	170920	500	49 억	79034	N	N	N	N
130	20240405	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	-480	5	-3.23	3243042140	226651	23.51	14250	14790	14000	19290	10390	14840	14308.50	1.32	-49391	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1408	-5.08	1.51	12	2.31	-2827.00	9531.00	20200	20240125	-28.91	7390	20231101	94.32	20200	-28.91	20240125	11970	19.97	20240328	20200	-28.91	20240125	7390	94.32	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
131	20240405	150744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	-490	5	-3.30	3133262750	218998	22.72	14250	14790	14000	19290	10390	14840	14307.26	1.32	-44705	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1407	-5.08	1.51	12	2.23	-2827.00	9531.00	20200	20240125	-28.96	7390	20231101	94.18	20200	-28.96	20240125	11970	19.88	20240328	20200	-28.96	20240125	7390	94.18	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
132	20240405	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14420	-420	5	-2.83	2818251010	197102	20.45	14250	14790	14000	19290	10390	14840	14298.43	1.32	-35733	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1414	-5.10	1.51	12	2.01	-2827.00	9531.00	20200	20240125	-28.61	7390	20231101	95.13	20200	-28.61	20240125	11970	20.47	20240328	20200	-28.61	20240125	7390	95.13	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
133	20240405	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	-790	5	-5.32	2413693410	168881	17.52	14250	14790	14000	19290	10390	14840	14292.27	1.32	-35179	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1378	-4.97	1.47	12	1.72	-2827.00	9531.00	20200	20240125	-30.45	7390	20231101	90.12	20200	-30.45	20240125	11970	17.38	20240328	20200	-30.45	20240125	7390	90.12	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
134	20240405	120743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	-740	5	-4.99	2260085340	157962	16.39	14250	14790	14000	19290	10390	14840	14307.77	1.32	-31026	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1383	-4.99	1.48	12	1.61	-2827.00	9531.00	20200	20240125	-30.20	7390	20231101	90.80	20200	-30.20	20240125	11970	17.79	20240328	20200	-30.20	20240125	7390	90.80	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
135	20240405	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14060	-780	5	-5.26	2030322280	141671	14.70	14250	14790	14000	19290	10390	14840	14331.24	1.32	-23544	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1379	-4.97	1.48	12	1.44	-2827.00	9531.00	20200	20240125	-30.40	7390	20231101	90.26	20200	-30.40	20240125	11970	17.46	20240328	20200	-30.40	20240125	7390	90.26	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
136	20240405	100643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14270	-570	5	-3.84	1451640430	100704	10.45	14250	14790	14140	19290	10390	14840	14414.91	1.32	-9737	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1399	-5.05	1.50	12	1.03	-2827.00	9531.00	20200	20240125	-29.36	7390	20231101	93.10	20200	-29.36	20240125	11970	19.21	20240328	20200	-29.36	20240125	7390	93.10	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
137	20240405	090735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14520	-320	5	-2.16	585272650	40471	4.20	14250	14790	14250	19290	10390	14840	14461.51	1.32	7324	15946	15392	14416	13862	12886	15670	14140	49	4450	500	10380	10	1	9805620	1424	-5.14	1.52	12	0.41	-2827.00	9531.00	20200	20240125	-28.12	7390	20231101	96.48	20200	-28.12	20240125	11970	21.30	20240328	20200	-28.12	20240125	7390	96.48	20231101	4.49	N	170920	500	49 억	129027	N	N	N	N
138	20240404	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14840	1940	2	15.04	13801243570	961644	438.08	13440	14970	13440	16770	9030	12900	14351.10	1.17	28681	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1455	-5.25	1.56	12	9.81	-2827.00	9531.00	20200	20240125	-26.53	7390	20231101	100.81	20200	-26.53	20240125	11970	23.98	20240328	20200	-26.53	20240125	7390	100.81	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
139	20240404	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14760	1860	2	14.42	13464738610	938929	427.73	13440	14970	13440	16770	9030	12900	14340.53	1.17	25353	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1447	-5.22	1.55	12	9.58	-2827.00	9531.00	20200	20240125	-26.93	7390	20231101	99.73	20200	-26.93	20240125	11970	23.31	20240328	20200	-26.93	20240125	7390	99.73	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
140	20240404	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14720	1820	2	14.11	11969546330	838269	381.87	13440	14900	13440	16770	9030	12900	14278.88	1.17	37964	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1443	-5.21	1.54	12	8.55	-2827.00	9531.00	20200	20240125	-27.13	7390	20231101	99.19	20200	-27.13	20240125	11970	22.97	20240328	20200	-27.13	20240125	7390	99.19	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
141	20240404	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14440	1540	2	11.94	10276525670	723312	329.50	13440	14900	13440	16770	9030	12900	14207.60	1.17	28045	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1416	-5.11	1.52	12	7.38	-2827.00	9531.00	20200	20240125	-28.51	7390	20231101	95.40	20200	-28.51	20240125	11970	20.63	20240328	20200	-28.51	20240125	7390	95.40	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
142	20240404	120732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14230	1330	2	10.31	9640686250	678469	309.08	13440	14900	13440	16770	9030	12900	14209.47	1.17	25198	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1395	-5.03	1.49	12	6.92	-2827.00	9531.00	20200	20240125	-29.55	7390	20231101	92.56	20200	-29.55	20240125	11970	18.88	20240328	20200	-29.55	20240125	7390	92.56	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
143	20240404	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14420	1520	2	11.78	9235112750	650293	296.24	13440	14900	13440	16770	9030	12900	14201.46	1.17	28612	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1414	-5.10	1.51	12	6.63	-2827.00	9531.00	20200	20240125	-28.61	7390	20231101	95.13	20200	-28.61	20240125	11970	20.47	20240328	20200	-28.61	20240125	7390	95.13	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
144	20240404	100733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14140	1240	2	9.61	6304246700	448062	204.11	13440	14600	13440	16770	9030	12900	14070.03	1.17	4817	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1387	-5.00	1.48	12	4.57	-2827.00	9531.00	20200	20240125	-30.00	7390	20231101	91.34	20200	-30.00	20240125	11970	18.13	20240328	20200	-30.00	20240125	7390	91.34	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
145	20240404	090733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	740	2	5.74	2088495100	150222	68.43	13440	14600	13440	16770	9030	12900	13902.72	1.17	-41643	13513	13206	12993	12686	12473	13100	12580	49	3870	500	9030	10	1	9805620	1337	-4.82	1.43	12	1.53	-2827.00	9531.00	20200	20240125	-32.48	7390	20231101	84.57	20200	-32.48	20240125	11970	13.95	20240328	20200	-32.48	20240125	7390	84.57	20231101	4.82	N	170920	500	49 억	115140	N	N	N	N
146	20240403	160731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12900	-650	5	-4.80	2849150110	219075	62.23	13290	13300	12780	17610	9490	13550	13005.39	1.02	8428	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1265	-4.56	1.35	12	2.23	-2827.00	9531.00	20200	20240125	-36.14	7390	20231101	74.56	20200	-36.14	20240125	11970	7.77	20240328	20200	-36.14	20240125	7390	74.56	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
147	20240403	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12960	-590	5	-4.35	2669727790	205195	58.29	13290	13300	12780	17610	9490	13550	13010.69	1.02	3428	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1271	-4.58	1.36	12	2.09	-2827.00	9531.00	20200	20240125	-35.84	7390	20231101	75.37	20200	-35.84	20240125	11970	8.27	20240328	20200	-35.84	20240125	7390	75.37	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
148	20240403	140725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13230	-320	5	-2.36	1974514430	151815	43.13	13290	13300	12780	17610	9490	13550	13006.06	1.02	158	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1297	-4.68	1.39	12	1.55	-2827.00	9531.00	20200	20240125	-34.50	7390	20231101	79.03	20200	-34.50	20240125	11970	10.53	20240328	20200	-34.50	20240125	7390	79.03	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
149	20240403	130724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13230	-320	5	-2.36	1746700110	134533	38.22	13290	13300	12780	17610	9490	13550	12983.43	1.02	2840	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1297	-4.68	1.39	12	1.37	-2827.00	9531.00	20200	20240125	-34.50	7390	20231101	79.03	20200	-34.50	20240125	11970	10.53	20240328	20200	-34.50	20240125	7390	79.03	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
150	20240403	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13050	-500	5	-3.69	1596501460	123115	34.97	13290	13300	12780	17610	9490	13550	12967.56	1.02	-2578	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1280	-4.62	1.37	12	1.26	-2827.00	9531.00	20200	20240125	-35.40	7390	20231101	76.59	20200	-35.40	20240125	11970	9.02	20240328	20200	-35.40	20240125	7390	76.59	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
151	20240403	110727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13070	-480	5	-3.54	1540174380	118796	33.75	13290	13300	12780	17610	9490	13550	12964.87	1.02	-2802	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1282	-4.62	1.37	12	1.21	-2827.00	9531.00	20200	20240125	-35.30	7390	20231101	76.86	20200	-35.30	20240125	11970	9.19	20240328	20200	-35.30	20240125	7390	76.86	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
152	20240403	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12970	-580	5	-4.28	1392256080	107478	30.53	13290	13300	12780	17610	9490	13550	12953.87	1.02	-4473	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1272	-4.59	1.36	12	1.10	-2827.00	9531.00	20200	20240125	-35.79	7390	20231101	75.51	20200	-35.79	20240125	11970	8.35	20240328	20200	-35.79	20240125	7390	75.51	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
153	20240403	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12950	-600	5	-4.43	669634870	51551	14.64	13290	13300	12800	17610	9490	13550	12989.76	1.02	4590	15563	14556	13903	12896	12243	14230	12570	49	4060	500	9480	10	1	9805620	1270	-4.58	1.36	12	0.53	-2827.00	9531.00	20200	20240125	-35.89	7390	20231101	75.24	20200	-35.89	20240125	11970	8.19	20240328	20200	-35.89	20240125	7390	75.24	20231101	4.62	N	170920	500	49 억	99657	N	N	N	N
154	20240402	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-860	5	-5.97	4810842190	350469	113.84	14450	14910	13250	18730	10090	14410	13728.51	0.74	12464	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1329	-4.79	1.42	12	3.57	-2827.00	9531.00	20200	20240125	-32.92	7390	20231101	83.36	20200	-32.92	20240125	11970	13.20	20240328	20200	-32.92	20240125	7390	83.36	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
155	20240402	150722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-930	5	-6.45	4532662820	329885	107.15	14450	14910	13250	18730	10090	14410	13740.05	0.74	20467	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1322	-4.77	1.41	12	3.36	-2827.00	9531.00	20200	20240125	-33.27	7390	20231101	82.41	20200	-33.27	20240125	11970	12.61	20240328	20200	-33.27	20240125	7390	82.41	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
156	20240402	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-1080	5	-7.49	3922810900	284062	92.27	14450	14910	13320	18730	10090	14410	13809.62	0.74	14535	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1307	-4.72	1.40	12	2.90	-2827.00	9531.00	20200	20240125	-34.01	7390	20231101	80.38	20200	-34.01	20240125	11970	11.36	20240328	20200	-34.01	20240125	7390	80.38	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
157	20240402	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-880	5	-6.11	3268306910	235400	76.46	14450	14910	13500	18730	10090	14410	13883.97	0.74	14689	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1327	-4.79	1.42	12	2.40	-2827.00	9531.00	20200	20240125	-33.02	7390	20231101	83.09	20200	-33.02	20240125	11970	13.03	20240328	20200	-33.02	20240125	7390	83.09	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
158	20240402	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-730	5	-5.07	2811826280	201835	65.56	14450	14910	13550	18730	10090	14410	13931.22	0.74	14926	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1341	-4.84	1.44	12	2.06	-2827.00	9531.00	20200	20240125	-32.28	7390	20231101	85.12	20200	-32.28	20240125	11970	14.29	20240328	20200	-32.28	20240125	7390	85.12	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
159	20240402	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-760	5	-5.27	2172067200	154955	50.33	14450	14910	13600	18730	10090	14410	14017.30	0.74	12862	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1338	-4.83	1.43	12	1.58	-2827.00	9531.00	20200	20240125	-32.43	7390	20231101	84.71	20200	-32.43	20240125	11970	14.04	20240328	20200	-32.43	20240125	7390	84.71	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
160	20240402	100717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14020	-390	5	-2.71	1186756660	83287	27.05	14450	14910	13840	18730	10090	14410	14248.93	0.74	23	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1375	-4.96	1.47	12	0.85	-2827.00	9531.00	20200	20240125	-30.59	7390	20231101	89.72	20200	-30.59	20240125	11970	17.13	20240328	20200	-30.59	20240125	7390	89.72	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
161	20240402	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14620	210	2	1.46	266836740	18160	5.90	14450	14910	14450	18730	10090	14410	14694.28	0.74	1911	15256	14832	14486	14062	13716	14660	13890	49	4320	500	10080	10	1	9805620	1434	-5.17	1.53	12	0.19	-2827.00	9531.00	20200	20240125	-27.62	7390	20231101	97.83	20200	-27.62	20240125	11970	22.14	20240328	20200	-27.62	20240125	7390	97.83	20231101	3.64	N	170920	500	49 억	72403	N	N	N	N
162	20240401	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14410	-70	5	-0.48	4449871680	307410	22.60	14450	14910	14140	18820	10140	14480	14475.38	1.33	-74233	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1413	54.79	1.35	12	3.14	263.00	10699.00	20200	20240125	-28.66	7390	20231101	94.99	20200	-28.66	20240125	11970	20.38	20240328	20200	-28.66	20240125	7390	94.99	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N
163	20240401	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	-20	5	-0.14	4141083170	286026	21.03	14450	14910	14140	18820	10140	14480	14478.00	1.33	-70028	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1418	54.98	1.35	12	2.92	263.00	10699.00	20200	20240125	-28.42	7390	20231101	95.67	20200	-28.42	20240125	11970	20.80	20240328	20200	-28.42	20240125	7390	95.67	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N
164	20240401	140711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14390	-90	5	-0.62	3745245290	258623	19.01	14450	14910	14140	18820	10140	14480	14481.49	1.33	-75164	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1411	54.71	1.34	12	2.64	263.00	10699.00	20200	20240125	-28.76	7390	20231101	94.72	20200	-28.76	20240125	11970	20.22	20240328	20200	-28.76	20240125	7390	94.72	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N
165	20240401	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14310	-170	5	-1.17	3477351770	239899	17.64	14450	14910	14140	18820	10140	14480	14495.07	1.33	-73299	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1403	54.41	1.34	12	2.45	263.00	10699.00	20200	20240125	-29.16	7390	20231101	93.64	20200	-29.16	20240125	11970	19.55	20240328	20200	-29.16	20240125	7390	93.64	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N
166	20240401	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14320	-160	5	-1.10	3097718300	213667	15.71	14450	14910	14140	18820	10140	14480	14497.88	1.33	-60840	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1404	54.45	1.34	12	2.18	263.00	10699.00	20200	20240125	-29.11	7390	20231101	93.78	20200	-29.11	20240125	11970	19.63	20240328	20200	-29.11	20240125	7390	93.78	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N
167	20240401	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14340	-140	5	-0.97	2758043810	189932	13.96	14450	14910	14140	18820	10140	14480	14521.22	1.33	-60140	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1406	54.52	1.34	12	1.94	263.00	10699.00	20200	20240125	-29.01	7390	20231101	94.05	20200	-29.01	20240125	11970	19.80	20240328	20200	-29.01	20240125	7390	94.05	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N
168	20240401	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14610	130	2	0.90	2398268330	165058	12.13	14450	14910	14140	18820	10140	14480	14529.85	1.33	-54012	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1433	55.55	1.37	12	1.68	263.00	10699.00	20200	20240125	-27.67	7390	20231101	97.70	20200	-27.67	20240125	11970	22.06	20240328	20200	-27.67	20240125	7390	97.70	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N
169	20240401	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14440	-40	5	-0.28	416611800	29116	2.14	14450	14450	14140	18820	10140	14480	14308.69	1.33	-4444	16406	15442	13756	12792	11106	15925	13275	49	4340	500	10130	10	1	9805620	1416	54.90	1.35	12	0.30	263.00	10699.00	20200	20240125	-28.51	7390	20231101	95.40	20200	-28.51	20240125	11970	20.63	20240328	20200	-28.51	20240125	7390	95.40	20231101	3.79	N	170920	500	49 억	130885	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History