KissMeData/083310/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-150	5	-0.74	2808619300	139001	109.85	20200	20400	20000	26300	14200	20250	20207.30	2.83	-6276	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3580	6.69	1.31	12	0.78	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.87	N	083310	500	89 억	504340	N	N	1	N	N
3	20240430	150717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	-100	5	-0.49	2629180550	130075	102.79	20200	20400	20000	26300	14200	20250	20212.76	2.83	-5747	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3589	6.71	1.32	12	0.73	3003.00	15323.00	35150	20230904	-42.67	13990	20230425	44.03	24450	-17.59	20240223	19050	5.77	20240118	35150	-42.67	20230904	14860	35.60	20230517	4.87	N	083310	500	89 억	504340	N	N	218	N	N
4	20240430	140717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	-100	5	-0.49	2335902450	115492	91.27	20200	20400	20000	26300	14200	20250	20225.63	2.83	-3855	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3589	6.71	1.32	12	0.65	3003.00	15323.00	35150	20230904	-42.67	13990	20230425	44.03	24450	-17.59	20240223	19050	5.77	20240118	35150	-42.67	20230904	14860	35.60	20230517	4.87	N	083310	500	89 억	504340	N	N	218	N	N
5	20240430	130715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	0	3	0.00	2125257650	105061	83.03	20200	20400	20000	26300	14200	20250	20228.77	2.83	-2173	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3607	6.74	1.32	12	0.59	3003.00	15323.00	35150	20230904	-42.39	13990	20230425	44.75	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.87	N	083310	500	89 억	504340	N	N	218	N	N
6	20240430	120716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	0	3	0.00	1981766750	97971	77.42	20200	20400	20000	26300	14200	20250	20228.06	2.83	-1561	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3607	6.74	1.32	12	0.55	3003.00	15323.00	35150	20230904	-42.39	13990	20230425	44.75	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.87	N	083310	500	89 억	504340	N	N	218	N	N
7	20240430	110714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	0	3	0.00	1738274850	85939	67.91	20200	20400	20000	26300	14200	20250	20226.80	2.83	-2636	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3607	6.74	1.32	12	0.48	3003.00	15323.00	35150	20230904	-42.39	13990	20230425	44.75	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.87	N	083310	500	89 억	504340	N	N	218	N	N
8	20240430	100714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	50	2	0.25	1079337150	53363	42.17	20200	20400	20000	26300	14200	20250	20226.25	2.83	-1735	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3615	6.76	1.32	12	0.30	3003.00	15323.00	35150	20230904	-42.25	13990	20230425	45.10	24450	-16.97	20240223	19050	6.56	20240118	35150	-42.25	20230904	14860	36.61	20230517	4.87	N	083310	500	89 억	504340	N	N	218	N	N
9	20240430	090724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	-50	5	-0.25	325525650	16192	12.80	20200	20250	20000	26300	14200	20250	20102.75	2.83	-1951	20623	20436	20213	20026	19803	20325	19915	89	6050	500	14170	50	1	17810033	3598	6.73	1.32	12	0.09	3003.00	15323.00	35150	20230904	-42.53	13990	20230425	44.39	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	14860	35.94	20230517	4.87	N	083310	500	89 억	504340	N	N	218	N	N
10	20240429	160704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	150	2	0.75	2506100510	124393	68.96	20400	20400	19990	26100	14100	20100	20146.48	2.81	3547	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3607	6.74	1.32	12	0.70	3003.00	15323.00	35150	20230904	-42.39	13990	20230425	44.75	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.99	N	083310	500	89 억	501307	N	N	218	N	N
11	20240429	150714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	150	2	0.75	2400985960	119202	66.08	20400	20400	19990	26100	14100	20100	20142.16	2.81	3587	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3607	6.74	1.32	12	0.67	3003.00	15323.00	35150	20230904	-42.39	13990	20230425	44.75	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.99	N	083310	500	89 억	501307	N	N	300	N	N
12	20240429	140647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20200	100	2	0.50	2172427810	107907	59.82	20400	20400	19990	26100	14100	20100	20132.41	2.81	3623	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3598	6.73	1.32	12	0.61	3003.00	15323.00	35150	20230904	-42.53	13990	20230425	44.39	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	14860	35.94	20230517	4.99	N	083310	500	89 억	501307	N	N	300	N	N
13	20240429	130714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-50	5	-0.25	1816689510	90239	50.03	20400	20400	19990	26100	14100	20100	20131.98	2.81	-3887	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3571	6.68	1.31	12	0.51	3003.00	15323.00	35150	20230904	-42.96	13990	20230425	43.32	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.99	N	083310	500	89 억	501307	N	N	300	N	N
14	20240429	120714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-50	5	-0.25	1642356660	81544	45.21	20400	20400	19990	26100	14100	20100	20140.74	2.81	-3989	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3571	6.68	1.31	12	0.46	3003.00	15323.00	35150	20230904	-42.96	13990	20230425	43.32	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14860	34.93	20230517	4.99	N	083310	500	89 억	501307	N	N	300	N	N
15	20240429	110649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	0	3	0.00	1387331000	68800	38.14	20400	20400	20000	26100	14100	20100	20164.69	2.81	-4091	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3580	6.69	1.31	12	0.39	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.99	N	083310	500	89 억	501307	N	N	300	N	N
16	20240429	100714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	0	3	0.00	1079530850	53476	29.65	20400	20400	20000	26100	14100	20100	20187.20	2.81	-4086	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3580	6.69	1.31	12	0.30	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14860	35.26	20230517	4.99	N	083310	500	89 억	501307	N	N	300	N	N
17	20240429	090714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	150	2	0.75	265000900	13024	7.22	20400	20400	20250	26100	14100	20100	20347.12	2.81	-3640	20306	20202	19996	19892	19686	20255	19945	89	6000	500	14070	50	1	17810033	3607	6.74	1.32	12	0.07	3003.00	15323.00	35150	20230904	-42.39	13990	20230425	44.75	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	14860	36.27	20230517	4.99	N	083310	500	89 억	501307	N	N	300	N	N
18	20240426	160711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	370	2	1.88	3537919200	177118	104.97	20000	20100	19790	25600	13820	19730	19974.83	2.80	2852	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	50	1	17810033	3580	6.69	1.31	12	0.99	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	14210	41.45	20230426	4.95	N	083310	500	89 억	498098	N	N	300	N	N
19	20240426	150712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	320	2	1.62	3386663550	169584	100.51	20000	20100	19790	25600	13820	19730	19970.42	2.80	2923	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	50	1	17810033	3571	6.68	1.31	12	0.95	3003.00	15323.00	35150	20230904	-42.96	13990	20230425	43.32	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14210	41.10	20230426	4.95	N	083310	500	89 억	498098	N	N	141	N	N
20	20240426	140709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19970	240	2	1.22	2854198680	143000	84.75	20000	20100	19790	25600	13820	19730	19959.43	2.80	-2322	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	10	1	17810033	3557	6.65	1.30	12	0.80	3003.00	15323.00	35150	20230904	-43.19	13990	20230425	42.74	24450	-18.32	20240223	19050	4.83	20240118	35150	-43.19	20230904	14210	40.53	20230426	4.95	N	083310	500	89 억	498098	N	N	141	N	N
21	20240426	130710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19990	260	2	1.32	2540926640	127326	75.46	20000	20100	19790	25600	13820	19730	19956.07	2.80	-348	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	10	1	17810033	3560	6.66	1.30	12	0.71	3003.00	15323.00	35150	20230904	-43.13	13990	20230425	42.89	24450	-18.24	20240223	19050	4.93	20240118	35150	-43.13	20230904	14210	40.68	20230426	4.95	N	083310	500	89 억	498098	N	N	141	N	N
22	20240426	120709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19990	260	2	1.32	2426524500	121600	72.07	20000	20100	19790	25600	13820	19730	19954.97	2.80	-633	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	10	1	17810033	3560	6.66	1.30	12	0.68	3003.00	15323.00	35150	20230904	-43.13	13990	20230425	42.89	24450	-18.24	20240223	19050	4.93	20240118	35150	-43.13	20230904	14210	40.68	20230426	4.95	N	083310	500	89 억	498098	N	N	141	N	N
23	20240426	110709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19980	250	2	1.27	1933628600	96978	57.47	20000	20100	19790	25600	13820	19730	19938.84	2.80	-2605	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	10	1	17810033	3558	6.65	1.30	12	0.54	3003.00	15323.00	35150	20230904	-43.16	13990	20230425	42.82	24450	-18.28	20240223	19050	4.88	20240118	35150	-43.16	20230904	14210	40.61	20230426	4.95	N	083310	500	89 억	498098	N	N	141	N	N
24	20240426	100708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19810	80	2	0.41	1261558970	63195	37.45	20000	20100	19790	25600	13820	19730	19962.96	2.80	-8105	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	10	1	17810033	3528	6.60	1.29	12	0.35	3003.00	15323.00	35150	20230904	-43.64	13990	20230425	41.60	24450	-18.98	20240223	19050	3.99	20240118	35150	-43.64	20230904	14210	39.41	20230426	4.95	N	083310	500	89 억	498098	N	N	141	N	N
25	20240426	090712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	320	2	1.62	236564700	11813	7.00	20000	20100	20000	25600	13820	19730	20025.79	2.80	3212	20430	20080	19900	19550	19370	19990	19460	89	5870	500	13810	50	1	17810033	3571	6.68	1.31	12	0.07	3003.00	15323.00	35150	20230904	-42.96	13990	20230425	43.32	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	14210	41.10	20230426	4.95	N	083310	500	89 억	498098	N	N	141	N	N
26	20240425	160705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19730	-270	5	-1.35	3296899940	165897	92.72	19840	20250	19720	26000	14000	20000	19873.44	2.85	-8823	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	10	1	17810033	3514	6.57	1.29	12	0.93	3003.00	15323.00	35150	20230904	-43.87	13990	20230425	41.03	24450	-19.30	20240223	19050	3.57	20240118	35150	-43.87	20230904	13990	41.03	20230425	5.02	N	083310	500	89 억	507065	N	N	141	N	N
27	20240425	150710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19740	-260	5	-1.30	2974729140	149572	83.60	19840	20250	19720	26000	14000	20000	19888.24	2.85	-9908	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	10	1	17810033	3516	6.57	1.29	12	0.84	3003.00	15323.00	35150	20230904	-43.84	13990	20230425	41.10	24450	-19.26	20240223	19050	3.62	20240118	35150	-43.84	20230904	13990	41.10	20230425	5.02	N	083310	500	89 억	507065	N	N	239	N	N
28	20240425	140706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19760	-240	5	-1.20	2563106040	128736	71.95	19840	20250	19720	26000	14000	20000	19909.75	2.85	-11147	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	10	1	17810033	3519	6.58	1.29	12	0.72	3003.00	15323.00	35150	20230904	-43.78	13990	20230425	41.24	24450	-19.18	20240223	19050	3.73	20240118	35150	-43.78	20230904	13990	41.24	20230425	5.02	N	083310	500	89 억	507065	N	N	239	N	N
29	20240425	130708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19840	-160	5	-0.80	2244832740	112670	62.97	19840	20250	19720	26000	14000	20000	19923.93	2.85	-10097	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	10	1	17810033	3534	6.61	1.29	12	0.63	3003.00	15323.00	35150	20230904	-43.56	13990	20230425	41.82	24450	-18.85	20240223	19050	4.15	20240118	35150	-43.56	20230904	13990	41.82	20230425	5.02	N	083310	500	89 억	507065	N	N	239	N	N
30	20240425	120705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19790	-210	5	-1.05	2122410110	106494	59.52	19840	20250	19720	26000	14000	20000	19929.82	2.85	-8591	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	10	1	17810033	3525	6.59	1.29	12	0.60	3003.00	15323.00	35150	20230904	-43.70	13990	20230425	41.46	24450	-19.06	20240223	19050	3.88	20240118	35150	-43.70	20230904	13990	41.46	20230425	5.02	N	083310	500	89 억	507065	N	N	239	N	N
31	20240425	110707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19950	-50	5	-0.25	1435677840	71929	40.20	19840	20250	19720	26000	14000	20000	19959.62	2.85	-2554	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	10	1	17810033	3553	6.64	1.30	12	0.40	3003.00	15323.00	35150	20230904	-43.24	13990	20230425	42.60	24450	-18.40	20240223	19050	4.72	20240118	35150	-43.24	20230904	13990	42.60	20230425	5.02	N	083310	500	89 억	507065	N	N	239	N	N
32	20240425	100706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	100	2	0.50	1031968050	51756	28.93	19840	20250	19720	26000	14000	20000	19939.04	2.85	3563	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	50	1	17810033	3580	6.69	1.31	12	0.29	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	13990	43.67	20230425	5.02	N	083310	500	89 억	507065	N	N	239	N	N
33	20240425	090709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19810	-190	5	-0.95	354909830	17943	10.03	19840	19850	19720	26000	14000	20000	19779.23	2.85	864	20433	20216	20033	19816	19633	20325	19925	89	6000	500	14000	10	1	17810033	3528	6.60	1.29	12	0.10	3003.00	15323.00	35150	20230904	-43.64	13990	20230425	41.60	24450	-18.98	20240223	19050	3.99	20240118	35150	-43.64	20230904	13990	41.60	20230425	5.02	N	083310	500	89 억	507065	N	N	239	N	N
34	20240424	160654	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20000	490	2	2.51	3542694680	176518	70.55	19900	20250	19850	25350	13660	19510	20069.94	2.76	14665	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	50	1	17810033	3562	6.66	1.31	12	0.99	3003.00	15323.00	35150	20230904	-43.10	13990	20230425	42.96	24450	-18.20	20240223	19050	4.99	20240118	35150	-43.10	20230904	13990	42.96	20230425	5.08	N	083310	500	89 억	492131	N	N	239	N	N
35	20240424	150704	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20050	540	2	2.77	3380508180	168412	67.31	19900	20250	19850	25350	13660	19510	20072.85	2.76	14363	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	50	1	17810033	3571	6.68	1.31	12	0.95	3003.00	15323.00	35150	20230904	-42.96	13990	20230425	43.32	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	13990	43.32	20230425	5.08	N	083310	500	89 억	492131	N	N	12	N	N
36	20240424	140703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20100	590	2	3.02	3046521830	151750	60.65	19900	20250	19850	25350	13660	19510	20075.93	2.76	14942	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	50	1	17810033	3580	6.69	1.31	12	0.85	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	13990	43.67	20230425	5.08	N	083310	500	89 억	492131	N	N	12	N	N
37	20240424	130708	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20100	590	2	3.02	2722421380	135619	54.20	19900	20250	19850	25350	13660	19510	20074.04	2.76	13229	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	50	1	17810033	3580	6.69	1.31	12	0.76	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	13990	43.67	20230425	5.08	N	083310	500	89 억	492131	N	N	12	N	N
38	20240424	120704	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20150	640	2	3.28	2444435480	121762	48.66	19900	20250	19850	25350	13660	19510	20075.52	2.76	13298	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	50	1	17810033	3589	6.71	1.32	12	0.68	3003.00	15323.00	35150	20230904	-42.67	13990	20230425	44.03	24450	-17.59	20240223	19050	5.77	20240118	35150	-42.67	20230904	13990	44.03	20230425	5.08	N	083310	500	89 억	492131	N	N	12	N	N
39	20240424	110703	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20100	590	2	3.02	2271677130	113185	45.24	19900	20250	19850	25350	13660	19510	20070.48	2.76	13478	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	50	1	17810033	3580	6.69	1.31	12	0.64	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	13990	43.67	20230425	5.08	N	083310	500	89 억	492131	N	N	12	N	N
40	20240424	100702	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20150	640	2	3.28	1613447280	80450	32.15	19900	20250	19850	25350	13660	19510	20055.28	2.76	17555	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	50	1	17810033	3589	6.71	1.32	12	0.45	3003.00	15323.00	35150	20230904	-42.67	13990	20230425	44.03	24450	-17.59	20240223	19050	5.77	20240118	35150	-42.67	20230904	13990	44.03	20230425	5.08	N	083310	500	89 억	492131	N	N	12	N	N
41	20240424	090704	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19930	420	2	2.15	374155610	18787	7.51	19900	19980	19850	25350	13660	19510	19915.67	2.76	361	20636	20072	19786	19222	18936	19930	19080	89	5840	500	13650	10	1	17810033	3550	6.64	1.30	12	0.11	3003.00	15323.00	35150	20230904	-43.30	13990	20230425	42.46	24450	-18.49	20240223	19050	4.62	20240118	35150	-43.30	20230904	13990	42.46	20230425	5.08	N	083310	500	89 억	492131	N	N	12	N	N
42	20240423	160641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19510	-420	5	-2.11	4858620140	244029	90.22	20100	20350	19500	25900	13960	19930	19912.89	2.93	-29728	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	10	1	17810033	3475	6.50	1.27	12	1.37	3003.00	15323.00	35150	20230904	-44.50	13990	20230425	39.46	24450	-20.20	20240223	19050	2.41	20240118	35150	-44.50	20230904	13990	39.46	20230425	5.02	N	083310	500	89 억	521615	N	N	12	N	N
43	20240423	150701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19650	-280	5	-1.40	4086981890	204581	75.64	20100	20350	19620	25900	13960	19930	19977.34	2.93	-28922	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	10	1	17810033	3500	6.54	1.28	12	1.15	3003.00	15323.00	35150	20230904	-44.10	13990	20230425	40.46	24450	-19.63	20240223	19050	3.15	20240118	35150	-44.10	20230904	13990	40.46	20230425	5.02	N	083310	500	89 억	521615	N	N	0	N	N
44	20240423	140701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19890	-40	5	-0.20	3060845240	152785	56.49	20100	20350	19880	25900	13960	19930	20033.71	2.93	-28367	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	10	1	17810033	3542	6.62	1.30	12	0.86	3003.00	15323.00	35150	20230904	-43.41	13990	20230425	42.17	24450	-18.65	20240223	19050	4.41	20240118	35150	-43.41	20230904	13990	42.17	20230425	5.02	N	083310	500	89 억	521615	N	N	0	N	N
45	20240423	130659	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19940	10	2	0.05	2613223960	130315	48.18	20100	20350	19890	25900	13960	19930	20053.18	2.93	-26779	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	10	1	17810033	3551	6.64	1.30	12	0.73	3003.00	15323.00	35150	20230904	-43.27	13990	20230425	42.53	24450	-18.45	20240223	19050	4.67	20240118	35150	-43.27	20230904	13990	42.53	20230425	5.02	N	083310	500	89 억	521615	N	N	0	N	N
46	20240423	120659	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19910	-20	5	-0.10	2407618250	119994	44.36	20100	20350	19890	25900	13960	19930	20064.54	2.93	-25045	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	10	1	17810033	3546	6.63	1.30	12	0.67	3003.00	15323.00	35150	20230904	-43.36	13990	20230425	42.32	24450	-18.57	20240223	19050	4.51	20240118	35150	-43.36	20230904	13990	42.32	20230425	5.02	N	083310	500	89 억	521615	N	N	0	N	N
47	20240423	110701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19940	10	2	0.05	2168785520	108005	39.93	20100	20350	19890	25900	13960	19930	20080.49	2.93	-23401	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	10	1	17810033	3551	6.64	1.30	12	0.61	3003.00	15323.00	35150	20230904	-43.27	13990	20230425	42.53	24450	-18.45	20240223	19050	4.67	20240118	35150	-43.27	20230904	13990	42.53	20230425	5.02	N	083310	500	89 억	521615	N	N	0	N	N
48	20240423	100700	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20100	170	2	0.85	1545803530	76823	28.40	20100	20350	19930	25900	13960	19930	20121.75	2.93	-14631	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	50	1	17810033	3580	6.69	1.31	12	0.43	3003.00	15323.00	35150	20230904	-42.82	13990	20230425	43.67	24450	-17.79	20240223	19050	5.51	20240118	35150	-42.82	20230904	13990	43.67	20230425	5.02	N	083310	500	89 억	521615	N	N	0	N	N
49	20240423	090700	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20250	320	2	1.61	429382750	21211	7.84	20100	20350	20100	25900	13960	19930	20244.14	2.93	-2794	20503	20216	20013	19726	19523	20115	19625	89	5970	500	13950	50	1	17810033	3607	6.74	1.32	12	0.12	3003.00	15323.00	35150	20230904	-42.39	13990	20230425	44.75	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	13990	44.75	20230425	5.02	N	083310	500	89 억	521615	N	N	0	N	N
50	20240422	160658	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19930	-270	5	-1.34	5364024550	268952	63.64	20000	20300	19810	26250	14150	20200	19944.19	2.94	-1163	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	10	1	17810033	3550	6.64	1.30	12	1.51	3003.00	15323.00	35150	20230904	-43.30	13990	20230425	42.46	24450	-18.49	20240223	19050	4.62	20240118	35150	-43.30	20230904	13990	42.46	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
51	20240422	150657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20050	-150	5	-0.74	5146639180	258064	61.06	20000	20300	19810	26250	14150	20200	19943.27	2.94	-1862	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	50	1	17810033	3571	6.68	1.31	12	1.45	3003.00	15323.00	35150	20230904	-42.96	13990	20230425	43.32	24450	-18.00	20240223	19050	5.25	20240118	35150	-42.96	20230904	13990	43.32	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
52	20240422	140657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19900	-300	5	-1.49	4599928240	230594	54.56	20000	20300	19810	26250	14150	20200	19948.17	2.94	-9111	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	10	1	17810033	3544	6.63	1.30	12	1.29	3003.00	15323.00	35150	20230904	-43.39	13990	20230425	42.24	24450	-18.61	20240223	19050	4.46	20240118	35150	-43.39	20230904	13990	42.24	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
53	20240422	130655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19910	-290	5	-1.44	4219062880	211462	50.03	20000	20300	19810	26250	14150	20200	19951.87	2.94	-7559	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	10	1	17810033	3546	6.63	1.30	12	1.19	3003.00	15323.00	35150	20230904	-43.36	13990	20230425	42.32	24450	-18.57	20240223	19050	4.51	20240118	35150	-43.36	20230904	13990	42.32	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
54	20240422	120655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19870	-330	5	-1.63	3798865210	190341	45.04	20000	20300	19810	26250	14150	20200	19958.21	2.94	-8254	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	10	1	17810033	3539	6.62	1.30	12	1.07	3003.00	15323.00	35150	20230904	-43.47	13990	20230425	42.03	24450	-18.73	20240223	19050	4.30	20240118	35150	-43.47	20230904	13990	42.03	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
55	20240422	110655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19880	-320	5	-1.58	3106135920	155419	36.77	20000	20300	19830	26250	14150	20200	19985.56	2.94	-7759	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	10	1	17810033	3541	6.62	1.30	12	0.87	3003.00	15323.00	35150	20230904	-43.44	13990	20230425	42.10	24450	-18.69	20240223	19050	4.36	20240118	35150	-43.44	20230904	13990	42.10	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
56	20240422	100656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19970	-230	5	-1.14	2124429340	106231	25.14	20000	20300	19830	26250	14150	20200	19998.21	2.94	-11607	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	10	1	17810033	3557	6.65	1.30	12	0.60	3003.00	15323.00	35150	20230904	-43.19	13990	20230425	42.74	24450	-18.32	20240223	19050	4.83	20240118	35150	-43.19	20230904	13990	42.74	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
57	20240422	090656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20000	-200	5	-0.99	528347060	26415	6.25	20000	20100	19940	26250	14150	20200	20001.78	2.94	2183	21533	20866	20333	19666	19133	20600	19400	89	6050	500	14140	50	1	17810033	3562	6.66	1.31	12	0.15	3003.00	15323.00	35150	20230904	-43.10	13990	20230425	42.96	24450	-18.20	20240223	19050	4.99	20240118	35150	-43.10	20230904	13990	42.96	20230425	4.98	N	083310	500	89 억	522791	N	N	0	N	N
58	20240419	160626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20200	-950	5	-4.49	8473446790	418652	174.28	20950	21000	19800	27450	14850	21150	20239.85	3.24	-53952	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	50	1	17810033	3598	6.73	1.32	12	2.35	3003.00	15323.00	35150	20230904	-42.53	13990	20230425	44.39	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	13990	44.39	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
59	20240419	150632	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20200	-950	5	-4.49	8045213690	397429	165.44	20950	21000	19800	27450	14850	21150	20243.14	3.24	-54657	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	50	1	17810033	3598	6.73	1.32	12	2.23	3003.00	15323.00	35150	20230904	-42.53	13990	20230425	44.39	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	13990	44.39	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
60	20240419	140626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20400	-750	5	-3.55	7482075190	369649	153.88	20950	21000	19800	27450	14850	21150	20241.02	3.24	-50422	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	50	1	17810033	3633	6.79	1.33	12	2.08	3003.00	15323.00	35150	20230904	-41.96	13990	20230425	45.82	24450	-16.56	20240223	19050	7.09	20240118	35150	-41.96	20230904	13990	45.82	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
61	20240419	130627	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20300	-850	5	-4.02	6891827140	340638	141.80	20950	21000	19800	27450	14850	21150	20232.11	3.24	-48398	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	50	1	17810033	3615	6.76	1.32	12	1.91	3003.00	15323.00	35150	20230904	-42.25	13990	20230425	45.10	24450	-16.97	20240223	19050	6.56	20240118	35150	-42.25	20230904	13990	45.10	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
62	20240419	120624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19980	-1170	5	-5.53	5918974200	292344	121.70	20950	21000	19800	27450	14850	21150	20246.60	3.24	-45947	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	10	1	17810033	3558	6.65	1.30	12	1.64	3003.00	15323.00	35150	20230904	-43.16	13990	20230425	42.82	24450	-18.28	20240223	19050	4.88	20240118	35150	-43.16	20230904	13990	42.82	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
63	20240419	110630	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19980	-1170	5	-5.53	4441463520	218090	90.79	20950	21000	19930	27450	14850	21150	20365.27	3.24	-46113	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	10	1	17810033	3558	6.65	1.30	12	1.22	3003.00	15323.00	35150	20230904	-43.16	13990	20230425	42.82	24450	-18.28	20240223	19050	4.88	20240118	35150	-43.16	20230904	13990	42.82	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
64	20240419	100629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20500	-650	5	-3.07	2236759550	108850	45.31	20950	21000	20300	27450	14850	21150	20549.00	3.24	-24702	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	50	1	17810033	3651	6.83	1.34	12	0.61	3003.00	15323.00	35150	20230904	-41.68	13990	20230425	46.53	24450	-16.16	20240223	19050	7.61	20240118	35150	-41.68	20230904	13990	46.53	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
65	20240419	090624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20650	-500	5	-2.36	509310400	24495	10.20	20950	21000	20650	27450	14850	21150	20792.41	3.24	-6785	21650	21400	21000	20750	20350	21525	20875	89	6300	500	14800	50	1	17810033	3678	6.88	1.35	12	0.14	3003.00	15323.00	35150	20230904	-41.25	13990	20230425	47.61	24450	-15.54	20240223	19050	8.40	20240118	35150	-41.25	20230904	13990	47.61	20230425	5.23	N	083310	500	89 억	576664	N	N	450	N	N
66	20240418	160625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21150	100	2	0.48	5022005300	239075	68.76	20700	21250	20600	27350	14750	21050	21005.46	3.40	-28168	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3767	7.04	1.38	12	1.34	3003.00	15323.00	35150	20230904	-39.83	13430	20230412	57.48	24450	-13.50	20240223	19050	11.02	20240118	35150	-39.83	20230904	13990	51.18	20230425	5.19	N	083310	500	89 억	604747	N	N	450	N	N
67	20240418	150623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21100	50	2	0.24	4701818550	223910	64.40	20700	21250	20600	27350	14750	21050	20998.69	3.40	-28556	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3758	7.03	1.38	12	1.26	3003.00	15323.00	35150	20230904	-39.97	13430	20230412	57.11	24450	-13.70	20240223	19050	10.76	20240118	35150	-39.97	20230904	13990	50.82	20230425	5.19	N	083310	500	89 억	604747	N	N	134	N	N
68	20240418	140629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21050	0	3	0.00	4000024200	190637	54.83	20700	21250	20600	27350	14750	21050	20982.40	3.40	-28882	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3749	7.01	1.37	12	1.07	3003.00	15323.00	35150	20230904	-40.11	13430	20230412	56.74	24450	-13.91	20240223	19050	10.50	20240118	35150	-40.11	20230904	13990	50.46	20230425	5.19	N	083310	500	89 억	604747	N	N	134	N	N
69	20240418	130624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21000	-50	5	-0.24	3684636400	175606	50.50	20700	21250	20600	27350	14750	21050	20982.39	3.40	-26281	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3740	6.99	1.37	12	0.99	3003.00	15323.00	35150	20230904	-40.26	13430	20230412	56.37	24450	-14.11	20240223	19050	10.24	20240118	35150	-40.26	20230904	13990	50.11	20230425	5.19	N	083310	500	89 억	604747	N	N	134	N	N
70	20240418	120622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21150	100	2	0.48	3212528700	153154	44.05	20700	21250	20600	27350	14750	21050	20975.79	3.40	-16898	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3767	7.04	1.38	12	0.86	3003.00	15323.00	35150	20230904	-39.83	13430	20230412	57.48	24450	-13.50	20240223	19050	11.02	20240118	35150	-39.83	20230904	13990	51.18	20230425	5.19	N	083310	500	89 억	604747	N	N	134	N	N
71	20240418	110624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21100	50	2	0.24	2700932950	128910	37.07	20700	21250	20600	27350	14750	21050	20952.06	3.40	-13810	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3758	7.03	1.38	12	0.72	3003.00	15323.00	35150	20230904	-39.97	13430	20230412	57.11	24450	-13.70	20240223	19050	10.76	20240118	35150	-39.97	20230904	13990	50.82	20230425	5.19	N	083310	500	89 억	604747	N	N	134	N	N
72	20240418	100625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21050	0	3	0.00	1737458900	82941	23.85	20700	21250	20600	27350	14750	21050	20948.09	3.40	-19440	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3749	7.01	1.37	12	0.47	3003.00	15323.00	35150	20230904	-40.11	13430	20230412	56.74	24450	-13.91	20240223	19050	10.50	20240118	35150	-40.11	20230904	13990	50.46	20230425	5.19	N	083310	500	89 억	604747	N	N	134	N	N
73	20240418	090623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21000	-50	5	-0.24	420000650	20264	5.83	20700	21000	20600	27350	14750	21050	20725.96	3.40	4233	21783	21416	20833	20466	19883	21600	20650	89	6300	500	14730	50	1	17810033	3740	6.99	1.37	12	0.11	3003.00	15323.00	35150	20230904	-40.26	13430	20230412	56.37	24450	-14.11	20240223	19050	10.24	20240118	35150	-40.26	20230904	13990	50.11	20230425	5.19	N	083310	500	89 억	604747	N	N	134	N	N
74	20240417	160618	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21050	900	2	4.47	7161798100	345266	79.99	20250	21200	20250	26150	14150	20150	20742.64	3.03	63254	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3749	7.01	1.37	12	1.94	3003.00	15323.00	35150	20230904	-40.11	13130	20230411	60.32	24450	-13.91	20240223	19050	10.50	20240118	35150	-40.11	20230904	13990	50.46	20230425	5.12	N	083310	500	89 억	539817	N	N	134	N	N
75	20240417	150630	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20950	800	2	3.97	6798824250	327959	75.98	20250	21200	20250	26150	14150	20150	20730.71	3.03	64721	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3731	6.98	1.37	12	1.84	3003.00	15323.00	35150	20230904	-40.40	13130	20230411	59.56	24450	-14.31	20240223	19050	9.97	20240118	35150	-40.40	20230904	13990	49.75	20230425	5.12	N	083310	500	89 억	539817	N	N	0	N	N
76	20240417	140623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21150	1000	2	4.96	5807918150	280669	65.02	20250	21200	20250	26150	14150	20150	20693.12	3.03	58100	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3767	7.04	1.38	12	1.58	3003.00	15323.00	35150	20230904	-39.83	13130	20230411	61.08	24450	-13.50	20240223	19050	11.02	20240118	35150	-39.83	20230904	13990	51.18	20230425	5.12	N	083310	500	89 억	539817	N	N	0	N	N
77	20240417	130626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20800	650	2	3.23	3996570600	194483	45.06	20250	20850	20250	26150	14150	20150	20549.72	3.03	25978	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3704	6.93	1.36	12	1.09	3003.00	15323.00	35150	20230904	-40.83	13130	20230411	58.42	24450	-14.93	20240223	19050	9.19	20240118	35150	-40.83	20230904	13990	48.68	20230425	5.12	N	083310	500	89 억	539817	N	N	0	N	N
78	20240417	120627	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20600	450	2	2.23	3303604350	161026	37.30	20250	20800	20250	26150	14150	20150	20515.97	3.03	5815	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3669	6.86	1.34	12	0.90	3003.00	15323.00	35150	20230904	-41.39	13130	20230411	56.89	24450	-15.75	20240223	19050	8.14	20240118	35150	-41.39	20230904	13990	47.25	20230425	5.12	N	083310	500	89 억	539817	N	N	0	N	N
79	20240417	110628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20450	300	2	1.49	2949541300	143755	33.30	20250	20800	20250	26150	14150	20150	20517.83	3.03	7978	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3642	6.81	1.33	12	0.81	3003.00	15323.00	35150	20230904	-41.82	13130	20230411	55.75	24450	-16.36	20240223	19050	7.35	20240118	35150	-41.82	20230904	13990	46.18	20230425	5.12	N	083310	500	89 억	539817	N	N	0	N	N
80	20240417	100624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20600	450	2	2.23	2191005550	106662	24.71	20250	20800	20250	26150	14150	20150	20541.58	3.03	8803	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3669	6.86	1.34	12	0.60	3003.00	15323.00	35150	20230904	-41.39	13130	20230411	56.89	24450	-15.75	20240223	19050	8.14	20240118	35150	-41.39	20230904	13990	47.25	20230425	5.12	N	083310	500	89 억	539817	N	N	0	N	N
81	20240417	090620	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20350	200	2	0.99	440898250	21688	5.02	20250	20500	20250	26150	14150	20150	20329.13	3.03	-380	21716	20932	20466	19682	19216	20700	19450	89	6000	500	14100	50	1	17810033	3624	6.78	1.33	12	0.12	3003.00	15323.00	35150	20230904	-42.11	13130	20230411	54.99	24450	-16.77	20240223	19050	6.82	20240118	35150	-42.11	20230904	13990	45.46	20230425	5.12	N	083310	500	89 억	539817	N	N	0	N	N
82	20240416	160625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20150	-1100	5	-5.18	8656325300	425016	129.83	20950	21250	20000	27600	14900	21250	20367.50	3.33	-54749	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3589	6.71	1.32	12	2.39	3003.00	15323.00	35150	20230904	-42.67	12600	20230410	59.92	24450	-17.59	20240223	19050	5.77	20240118	35150	-42.67	20230904	13990	44.03	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
83	20240416	150622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20300	-950	5	-4.47	8371136250	410886	125.51	20950	21250	20000	27600	14900	21250	20373.38	3.33	-53229	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3615	6.76	1.32	12	2.31	3003.00	15323.00	35150	20230904	-42.25	12600	20230410	61.11	24450	-16.97	20240223	19050	6.56	20240118	35150	-42.25	20230904	13990	45.10	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
84	20240416	140622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20150	-1100	5	-5.18	7604344600	372902	113.91	20950	21250	20000	27600	14900	21250	20392.34	3.33	-52851	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3589	6.71	1.32	12	2.09	3003.00	15323.00	35150	20230904	-42.67	12600	20230410	59.92	24450	-17.59	20240223	19050	5.77	20240118	35150	-42.67	20230904	13990	44.03	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
85	20240416	130623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20250	-1000	5	-4.71	6863394400	336109	102.67	20950	21250	20000	27600	14900	21250	20420.14	3.33	-41239	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3607	6.74	1.32	12	1.89	3003.00	15323.00	35150	20230904	-42.39	12600	20230410	60.71	24450	-17.18	20240223	19050	6.30	20240118	35150	-42.39	20230904	13990	44.75	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
86	20240416	120625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20200	-1050	5	-4.94	6432192200	314730	96.14	20950	21250	20000	27600	14900	21250	20437.18	3.33	-34525	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3598	6.73	1.32	12	1.77	3003.00	15323.00	35150	20230904	-42.53	12600	20230410	60.32	24450	-17.38	20240223	19050	6.04	20240118	35150	-42.53	20230904	13990	44.39	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
87	20240416	110622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20000	-1250	5	-5.88	5411370700	263895	80.61	20950	21250	20000	27600	14900	21250	20505.77	3.33	-33296	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3562	6.66	1.31	12	1.48	3003.00	15323.00	35150	20230904	-43.10	12600	20230410	58.73	24450	-18.20	20240223	19050	4.99	20240118	35150	-43.10	20230904	13990	42.96	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
88	20240416	100615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20500	-750	5	-3.53	2732416300	131321	40.11	20950	21250	20450	27600	14900	21250	20807.15	3.33	-28884	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3651	6.83	1.34	12	0.74	3003.00	15323.00	35150	20230904	-41.68	12600	20230410	62.70	24450	-16.16	20240223	19050	7.61	20240118	35150	-41.68	20230904	13990	46.53	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
89	20240416	090615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21150	-100	5	-0.47	359784750	17062	5.21	20950	21250	20900	27600	14900	21250	21086.90	3.33	4540	21850	21550	21200	20900	20550	21375	20725	89	6350	500	14870	50	1	17810033	3767	7.04	1.38	12	0.10	3003.00	15323.00	35150	20230904	-39.83	12600	20230410	67.86	24450	-13.50	20240223	19050	11.02	20240118	35150	-39.83	20230904	13990	51.18	20230425	5.18	N	083310	500	89 억	593647	N	N	356	N	N
90	20240415	160614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21250	-650	5	-2.97	6847706250	324591	108.12	21400	21500	20850	28450	15350	21900	21095.98	3.68	-61614	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3785	7.08	1.39	12	1.82	3003.00	15323.00	35150	20230904	-39.54	12600	20230410	68.65	24450	-13.09	20240223	19050	11.55	20240118	35150	-39.54	20230904	13990	51.89	20230425	5.25	N	083310	500	89 억	655130	N	N	356	N	N
91	20240415	150618	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21300	-600	5	-2.74	6368633950	302078	100.62	21400	21500	20850	28450	15350	21900	21082.69	3.68	-63810	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3794	7.09	1.39	12	1.70	3003.00	15323.00	35150	20230904	-39.40	12600	20230410	69.05	24450	-12.88	20240223	19050	11.81	20240118	35150	-39.40	20230904	13990	52.25	20230425	5.25	N	083310	500	89 억	655130	N	N	81	N	N
92	20240415	140613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21300	-600	5	-2.74	5757594100	273297	91.03	21400	21500	20850	28450	15350	21900	21067.11	3.68	-65039	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3794	7.09	1.39	12	1.53	3003.00	15323.00	35150	20230904	-39.40	12600	20230410	69.05	24450	-12.88	20240223	19050	11.81	20240118	35150	-39.40	20230904	13990	52.25	20230425	5.25	N	083310	500	89 억	655130	N	N	81	N	N
93	20240415	130607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21100	-800	5	-3.65	5327857300	253017	84.28	21400	21500	20850	28450	15350	21900	21057.24	3.68	-66819	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3758	7.03	1.38	12	1.42	3003.00	15323.00	35150	20230904	-39.97	12600	20230410	67.46	24450	-13.70	20240223	19050	10.76	20240118	35150	-39.97	20230904	13990	50.82	20230425	5.25	N	083310	500	89 억	655130	N	N	81	N	N
94	20240415	120616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20950	-950	5	-4.34	4895707300	232476	77.44	21400	21500	20850	28450	15350	21900	21058.91	3.68	-66659	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3731	6.98	1.37	12	1.31	3003.00	15323.00	35150	20230904	-40.40	12600	20230410	66.27	24450	-14.31	20240223	19050	9.97	20240118	35150	-40.40	20230904	13990	49.75	20230425	5.25	N	083310	500	89 억	655130	N	N	81	N	N
95	20240415	110616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21000	-900	5	-4.11	4307986300	204469	68.11	21400	21500	20850	28450	15350	21900	21069.06	3.68	-63556	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3740	6.99	1.37	12	1.15	3003.00	15323.00	35150	20230904	-40.26	12600	20230410	66.67	24450	-14.11	20240223	19050	10.24	20240118	35150	-40.26	20230904	13990	50.11	20230425	5.25	N	083310	500	89 억	655130	N	N	81	N	N
96	20240415	100612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20950	-950	5	-4.34	3548783750	168190	56.02	21400	21500	20850	28450	15350	21900	21099.75	3.68	-49548	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3731	6.98	1.37	12	0.94	3003.00	15323.00	35150	20230904	-40.40	12600	20230410	66.27	24450	-14.31	20240223	19050	9.97	20240118	35150	-40.40	20230904	13990	49.75	20230425	5.25	N	083310	500	89 억	655130	N	N	81	N	N
97	20240415	090617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21250	-650	5	-2.97	502168650	23524	7.84	21400	21500	21200	28450	15350	21900	21346.61	3.68	868	22800	22350	22050	21600	21300	22200	21450	89	6550	500	15330	50	1	17810033	3785	7.08	1.39	12	0.13	3003.00	15323.00	35150	20230904	-39.54	12600	20230410	68.65	24450	-13.09	20240223	19050	11.55	20240118	35150	-39.54	20230904	13990	51.89	20230425	5.25	N	083310	500	89 억	655130	N	N	81	N	N
98	20240412	160613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21900	50	2	0.23	6579992700	298204	87.36	22100	22500	21750	28400	15300	21850	22065.96	3.52	28870	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3900	7.29	1.43	12	1.67	3003.00	15323.00	35150	20230904	-37.70	12480	20230406	75.48	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	13430	63.07	20230412	5.11	N	083310	500	89 억	626154	N	N	81	N	N
99	20240412	150614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22000	150	2	0.69	6266176850	283897	83.17	22100	22500	21750	28400	15300	21850	22072.01	3.52	27264	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3918	7.33	1.44	12	1.59	3003.00	15323.00	35150	20230904	-37.41	12480	20230406	76.28	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	13430	63.81	20230412	5.11	N	083310	500	89 억	626154	N	N	153	N	N
100	20240412	140612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22000	150	2	0.69	5479588950	248080	72.68	22100	22500	21750	28400	15300	21850	22087.99	3.52	17924	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3918	7.33	1.44	12	1.39	3003.00	15323.00	35150	20230904	-37.41	12480	20230406	76.28	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	13430	63.81	20230412	5.11	N	083310	500	89 억	626154	N	N	153	N	N
101	20240412	130607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22050	200	2	0.92	4996063800	226106	66.24	22100	22500	21750	28400	15300	21850	22096.11	3.52	19753	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3927	7.34	1.44	12	1.27	3003.00	15323.00	35150	20230904	-37.27	12480	20230406	76.68	24450	-9.82	20240223	19050	15.75	20240118	35150	-37.27	20230904	13430	64.18	20230412	5.11	N	083310	500	89 억	626154	N	N	153	N	N
102	20240412	120612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22100	250	2	1.14	4590095000	207732	60.86	22100	22500	21750	28400	15300	21850	22096.23	3.52	21067	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3936	7.36	1.44	12	1.17	3003.00	15323.00	35150	20230904	-37.13	12480	20230406	77.08	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	13430	64.56	20230412	5.11	N	083310	500	89 억	626154	N	N	153	N	N
103	20240412	110608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22400	550	2	2.52	3702259250	167798	49.16	22100	22500	21750	28400	15300	21850	22063.79	3.52	23118	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3989	7.46	1.46	12	0.94	3003.00	15323.00	35150	20230904	-36.27	12480	20230406	79.49	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	13430	66.79	20230412	5.11	N	083310	500	89 억	626154	N	N	153	N	N
104	20240412	100609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22000	150	2	0.69	1900154050	86655	25.39	22100	22200	21750	28400	15300	21850	21927.81	3.52	-7211	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3918	7.33	1.44	12	0.49	3003.00	15323.00	35150	20230904	-37.41	12480	20230406	76.28	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	13430	63.81	20230412	5.11	N	083310	500	89 억	626154	N	N	153	N	N
105	20240412	090609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22000	150	2	0.69	335411550	15177	4.45	22100	22200	22000	28400	15300	21850	22099.99	3.52	-2062	22983	22416	21583	21016	20183	22700	21300	89	6550	500	15290	50	1	17810033	3918	7.33	1.44	12	0.09	3003.00	15323.00	35150	20230904	-37.41	12480	20230406	76.28	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	13430	63.81	20230412	5.11	N	083310	500	89 억	626154	N	N	153	N	N
106	20240411	160604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21850	500	2	2.34	7311234350	339159	140.19	21000	22150	20750	27750	14950	21350	21556.12	3.40	27424	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3891	7.28	1.43	12	1.90	3003.00	15323.00	35150	20230904	-37.84	12480	20230406	75.08	24450	-10.63	20240223	19050	14.70	20240118	35150	-37.84	20230904	13130	66.41	20230411	5.09	N	083310	500	89 억	605400	N	N	153	N	N
107	20240411	150612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21950	600	2	2.81	6932437650	321882	133.05	21000	22150	20750	27750	14950	21350	21537.20	3.40	29455	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3909	7.31	1.43	12	1.81	3003.00	15323.00	35150	20230904	-37.55	12480	20230406	75.88	24450	-10.22	20240223	19050	15.22	20240118	35150	-37.55	20230904	13130	67.17	20230411	5.09	N	083310	500	89 억	605400	N	N	0	N	N
108	20240411	140608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21950	600	2	2.81	5360343450	250408	103.50	21000	22150	20750	27750	14950	21350	21406.44	3.40	31374	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3909	7.31	1.43	12	1.41	3003.00	15323.00	35150	20230904	-37.55	12480	20230406	75.88	24450	-10.22	20240223	19050	15.22	20240118	35150	-37.55	20230904	13130	67.17	20230411	5.09	N	083310	500	89 억	605400	N	N	0	N	N
109	20240411	130600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21600	250	2	1.17	3613371100	170655	70.54	21000	21700	20750	27750	14950	21350	21173.54	3.40	18778	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3847	7.19	1.41	12	0.96	3003.00	15323.00	35150	20230904	-38.55	12480	20230406	73.08	24450	-11.66	20240223	19050	13.39	20240118	35150	-38.55	20230904	13130	64.51	20230411	5.09	N	083310	500	89 억	605400	N	N	0	N	N
110	20240411	120609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21600	250	2	1.17	3397665900	160658	66.41	21000	21700	20750	27750	14950	21350	21148.44	3.40	19900	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3847	7.19	1.41	12	0.90	3003.00	15323.00	35150	20230904	-38.55	12480	20230406	73.08	24450	-11.66	20240223	19050	13.39	20240118	35150	-38.55	20230904	13130	64.51	20230411	5.09	N	083310	500	89 억	605400	N	N	0	N	N
111	20240411	110604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21350	0	3	0.00	2769419800	131534	54.37	21000	21550	20750	27750	14950	21350	21054.78	3.40	16107	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3802	7.11	1.39	12	0.74	3003.00	15323.00	35150	20230904	-39.26	12480	20230406	71.07	24450	-12.68	20240223	19050	12.07	20240118	35150	-39.26	20230904	13130	62.60	20230411	5.09	N	083310	500	89 억	605400	N	N	0	N	N
112	20240411	100611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21300	-50	5	-0.23	2101930350	100346	41.48	21000	21300	20750	27750	14950	21350	20946.82	3.40	19865	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3794	7.09	1.39	12	0.56	3003.00	15323.00	35150	20230904	-39.40	12480	20230406	70.67	24450	-12.88	20240223	19050	11.81	20240118	35150	-39.40	20230904	13130	62.22	20230411	5.09	N	083310	500	89 억	605400	N	N	0	N	N
113	20240411	090607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20900	-450	5	-2.11	608219950	29014	11.99	21000	21050	20850	27750	14950	21350	20962.97	3.40	5268	22083	21716	21533	21166	20983	21625	21075	89	6400	500	14940	50	1	17810033	3722	6.96	1.36	12	0.16	3003.00	15323.00	35150	20230904	-40.54	12480	20230406	67.47	24450	-14.52	20240223	19050	9.71	20240118	35150	-40.54	20230904	13130	59.18	20230411	5.09	N	083310	500	89 억	605400	N	N	0	N	N
114	20240409	160557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	-150	5	-0.70	5141254150	238421	82.09	21600	21900	21350	27950	15050	21500	21564.19	3.56	-29840	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3802	7.11	1.39	12	1.34	3003.00	15323.00	35150	20230904	-39.26	12480	20230406	71.07	24450	-12.68	20240223	19050	12.07	20240118	35150	-39.26	20230904	12600	69.44	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
115	20240409	150601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21550	50	2	0.23	4810379400	222945	76.76	21600	21900	21350	27950	15050	21500	21576.53	3.56	-25720	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3838	7.18	1.41	12	1.25	3003.00	15323.00	35150	20230904	-38.69	12480	20230406	72.68	24450	-11.86	20240223	19050	13.12	20240118	35150	-38.69	20230904	12600	71.03	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
116	20240409	140605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21600	100	2	0.47	3871735950	179170	61.69	21600	21900	21400	27950	15050	21500	21609.29	3.56	-15123	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3847	7.19	1.41	12	1.01	3003.00	15323.00	35150	20230904	-38.55	12480	20230406	73.08	24450	-11.66	20240223	19050	13.39	20240118	35150	-38.55	20230904	12600	71.43	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
117	20240409	130559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21600	100	2	0.47	3540489200	163846	56.41	21600	21900	21400	27950	15050	21500	21608.64	3.56	-9727	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3847	7.19	1.41	12	0.92	3003.00	15323.00	35150	20230904	-38.55	12480	20230406	73.08	24450	-11.66	20240223	19050	13.39	20240118	35150	-38.55	20230904	12600	71.43	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
118	20240409	120602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21600	100	2	0.47	2707411500	125332	43.15	21600	21900	21400	27950	15050	21500	21601.92	3.56	-13066	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3847	7.19	1.41	12	0.70	3003.00	15323.00	35150	20230904	-38.55	12480	20230406	73.08	24450	-11.66	20240223	19050	13.39	20240118	35150	-38.55	20230904	12600	71.43	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
119	20240409	110601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21450	-50	5	-0.23	2256643450	104363	35.93	21600	21900	21400	27950	15050	21500	21623.02	3.56	-10166	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3820	7.14	1.40	12	0.59	3003.00	15323.00	35150	20230904	-38.98	12480	20230406	71.88	24450	-12.27	20240223	19050	12.60	20240118	35150	-38.98	20230904	12600	70.24	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
120	20240409	100557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21700	200	2	0.93	1360547450	62728	21.60	21600	21900	21500	27950	15050	21500	21689.64	3.56	-5368	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3865	7.23	1.42	12	0.35	3003.00	15323.00	35150	20230904	-38.26	12480	20230406	73.88	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	12600	72.22	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
121	20240409	090607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21650	150	2	0.70	183415550	8458	2.91	21600	21800	21600	27950	15050	21500	21685.50	3.56	-2003	22700	22100	21800	21200	20900	21950	21050	89	6450	500	15050	50	1	17810033	3856	7.21	1.41	12	0.05	3003.00	15323.00	35150	20230904	-38.41	12480	20230406	73.48	24450	-11.45	20240223	19050	13.65	20240118	35150	-38.41	20230904	12600	71.83	20230410	4.95	N	083310	500	89 억	634260	N	N	0	N	N
122	20240408	160554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21500	-500	5	-2.27	6272384550	286434	66.63	22250	22400	21500	28600	15400	22000	21899.96	3.69	-40994	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3829	7.16	1.40	12	1.61	3003.00	15323.00	35150	20230904	-38.83	12480	20230406	72.28	24450	-12.07	20240223	19050	12.86	20240118	35150	-38.83	20230904	12600	70.63	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
123	20240408	150559	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21550	-450	5	-2.05	5882251600	268303	62.41	22250	22400	21500	28600	15400	22000	21923.83	3.69	-39417	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3838	7.18	1.41	12	1.51	3003.00	15323.00	35150	20230904	-38.69	12480	20230406	72.68	24450	-11.86	20240223	19050	13.12	20240118	35150	-38.69	20230904	12600	71.03	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
124	20240408	140601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21700	-300	5	-1.36	4992419500	227089	52.83	22250	22400	21600	28600	15400	22000	21984.40	3.69	-39098	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3865	7.23	1.42	12	1.28	3003.00	15323.00	35150	20230904	-38.26	12480	20230406	73.88	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	12600	72.22	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
125	20240408	130558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21700	-300	5	-1.36	4595326950	208760	48.56	22250	22400	21650	28600	15400	22000	22012.50	3.69	-35688	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3865	7.23	1.42	12	1.17	3003.00	15323.00	35150	20230904	-38.26	12480	20230406	73.88	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	12600	72.22	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
126	20240408	120600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21700	-300	5	-1.36	4183463350	189758	44.14	22250	22400	21650	28600	15400	22000	22046.38	3.69	-33955	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3865	7.23	1.42	12	1.07	3003.00	15323.00	35150	20230904	-38.26	12480	20230406	73.88	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	12600	72.22	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
127	20240408	110602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21900	-100	5	-0.45	3444486200	155815	36.25	22250	22400	21800	28600	15400	22000	22106.44	3.69	-23276	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3900	7.29	1.43	12	0.87	3003.00	15323.00	35150	20230904	-37.70	12480	20230406	75.48	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	12600	73.81	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
128	20240408	100554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22150	150	2	0.68	2734657800	123493	28.73	22250	22400	21800	28600	15400	22000	22144.56	3.69	-10198	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3945	7.38	1.45	12	0.69	3003.00	15323.00	35150	20230904	-36.98	12480	20230406	77.48	24450	-9.41	20240223	19050	16.27	20240118	35150	-36.98	20230904	12600	75.79	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
129	20240408	090600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22200	200	2	0.91	596598650	26822	6.24	22250	22400	22150	28600	15400	22000	22245.41	3.69	731	22933	22466	22133	21666	21333	22300	21500	89	6600	500	15400	50	1	17810033	3954	7.39	1.45	12	0.15	3003.00	15323.00	35150	20230904	-36.84	12480	20230406	77.88	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	12600	76.19	20230410	5.23	N	083310	500	89 억	657569	N	N	170	N	N
130	20240405	160600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22000	-800	5	-3.51	9428974700	427452	62.82	22400	22600	21800	29600	16000	22800	22058.23	4.23	-98884	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	3918	7.33	1.44	12	2.40	3003.00	15323.00	35150	20230904	-37.41	12480	20230406	76.28	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	12480	76.28	20230406	5.30	N	083310	500	89 억	753754	N	N	170	N	N
131	20240405	150557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22000	-800	5	-3.51	8985238450	407294	59.86	22400	22600	21800	29600	16000	22800	22060.40	4.23	-97275	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	3918	7.33	1.44	12	2.29	3003.00	15323.00	35150	20230904	-37.41	12480	20230406	76.28	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	12480	76.28	20230406	5.30	N	083310	500	89 억	753754	N	N	137	N	N
132	20240405	140556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21850	-950	5	-4.17	7984836650	361772	53.17	22400	22600	21800	29600	16000	22800	22071.00	4.23	-90901	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	3891	7.28	1.43	12	2.03	3003.00	15323.00	35150	20230904	-37.84	12480	20230406	75.08	24450	-10.63	20240223	19050	14.70	20240118	35150	-37.84	20230904	12480	75.08	20230406	5.30	N	083310	500	89 억	753754	N	N	137	N	N
133	20240405	130555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21900	-900	5	-3.95	7064049450	319655	46.98	22400	22600	21800	29600	16000	22800	22098.47	4.23	-83481	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	3900	7.29	1.43	12	1.79	3003.00	15323.00	35150	20230904	-37.70	12480	20230406	75.48	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	12480	75.48	20230406	5.30	N	083310	500	89 억	753754	N	N	137	N	N
134	20240405	120556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21850	-950	5	-4.17	6402612250	289401	42.53	22400	22600	21800	29600	16000	22800	22123.13	4.23	-74004	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	3891	7.28	1.43	12	1.62	3003.00	15323.00	35150	20230904	-37.84	12480	20230406	75.08	24450	-10.63	20240223	19050	14.70	20240118	35150	-37.84	20230904	12480	75.08	20230406	5.30	N	083310	500	89 억	753754	N	N	137	N	N
135	20240405	110600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21950	-850	5	-3.73	5121537750	230847	33.93	22400	22600	21850	29600	16000	22800	22185.24	4.23	-70631	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	3909	7.31	1.43	12	1.30	3003.00	15323.00	35150	20230904	-37.55	12480	20230406	75.88	24450	-10.22	20240223	19050	15.22	20240118	35150	-37.55	20230904	12480	75.88	20230406	5.30	N	083310	500	89 억	753754	N	N	137	N	N
136	20240405	100512	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22100	-700	5	-3.07	3064373800	137255	20.17	22400	22600	22100	29600	16000	22800	22325.34	4.23	-42641	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	3936	7.36	1.44	12	0.77	3003.00	15323.00	35150	20230904	-37.13	12480	20230406	77.08	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	12480	77.08	20230406	5.30	N	083310	500	89 억	753754	N	N	137	N	N
137	20240405	090549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22500	-300	5	-1.32	621266350	27728	4.08	22400	22600	22250	29600	16000	22800	22402.43	4.23	5233	23866	23332	22666	22132	21466	23600	22400	89	6800	500	15960	50	1	17810033	4007	7.49	1.47	12	0.16	3003.00	15323.00	35150	20230904	-35.99	12480	20230406	80.29	24450	-7.98	20240223	19050	18.11	20240118	35150	-35.99	20230904	12480	80.29	20230406	5.30	N	083310	500	89 억	753754	N	N	137	N	N
138	20240404	160550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22800	1000	2	4.59	15371139700	673746	142.35	22100	23200	22000	28300	15300	21800	22814.70	3.27	174484	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	4061	7.59	1.49	12	3.78	3003.00	15323.00	35150	20230904	-35.14	12480	20230406	82.69	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.25	N	083310	500	89 억	582656	N	N	137	N	N
139	20240404	150548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22850	1050	2	4.82	14680291450	643483	135.96	22100	23200	22000	28300	15300	21800	22814.03	3.27	175515	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	4070	7.61	1.49	12	3.61	3003.00	15323.00	35150	20230904	-34.99	12480	20230406	83.09	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	12480	83.09	20230406	5.25	N	083310	500	89 억	582656	N	N	0	N	N
140	20240404	140549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22900	1100	2	5.05	13887465350	608767	128.62	22100	23200	22000	28300	15300	21800	22812.69	3.27	177652	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	4078	7.63	1.49	12	3.42	3003.00	15323.00	35150	20230904	-34.85	12480	20230406	83.49	24450	-6.34	20240223	19050	20.21	20240118	35150	-34.85	20230904	12480	83.49	20230406	5.25	N	083310	500	89 억	582656	N	N	0	N	N
141	20240404	130543	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22700	900	2	4.13	12706954100	557116	117.71	22100	23200	22000	28300	15300	21800	22808.72	3.27	169911	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	4043	7.56	1.48	12	3.13	3003.00	15323.00	35150	20230904	-35.42	12480	20230406	81.89	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	12480	81.89	20230406	5.25	N	083310	500	89 억	582656	N	N	0	N	N
142	20240404	120546	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22850	1050	2	4.82	11465789100	502748	106.22	22100	23200	22000	28300	15300	21800	22806.53	3.27	157042	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	4070	7.61	1.49	12	2.82	3003.00	15323.00	35150	20230904	-34.99	12480	20230406	83.09	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	12480	83.09	20230406	5.25	N	083310	500	89 억	582656	N	N	0	N	N
143	20240404	110548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22800	1000	2	4.59	10719436150	470136	99.33	22100	23200	22000	28300	15300	21800	22801.03	3.27	148655	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	4061	7.59	1.49	12	2.64	3003.00	15323.00	35150	20230904	-35.14	12480	20230406	82.69	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.25	N	083310	500	89 억	582656	N	N	0	N	N
144	20240404	100548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22950	1150	2	5.28	7633777150	335297	70.84	22100	23200	22000	28300	15300	21800	22767.64	3.27	123346	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	4087	7.64	1.50	12	1.88	3003.00	15323.00	35150	20230904	-34.71	12480	20230406	83.89	24450	-6.13	20240223	19050	20.47	20240118	35150	-34.71	20230904	12480	83.89	20230406	5.25	N	083310	500	89 억	582656	N	N	0	N	N
145	20240404	090547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22100	300	2	1.38	496197500	22480	4.75	22100	22150	22000	28300	15300	21800	22074.65	3.27	-1718	23000	22400	22050	21450	21100	22225	21275	89	6500	500	15260	50	1	17810033	3936	7.36	1.44	12	0.13	3003.00	15323.00	35150	20230904	-37.13	12480	20230406	77.08	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	12480	77.08	20230406	5.25	N	083310	500	89 억	582656	N	N	0	N	N
146	20240403	160548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21800	-1000	5	-4.39	10230535350	465583	81.72	22600	22650	21700	29600	16000	22800	21969.14	3.38	-19509	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3883	7.26	1.42	12	2.61	3003.00	15323.00	35150	20230904	-37.98	12480	20230406	74.68	24450	-10.84	20240223	19050	14.44	20240118	35150	-37.98	20230904	12480	74.68	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
147	20240403	150545	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21750	-1050	5	-4.61	9782042150	444999	78.10	22600	22650	21700	29600	16000	22800	21977.42	3.38	-17079	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3874	7.24	1.42	12	2.50	3003.00	15323.00	35150	20230904	-38.12	12480	20230406	74.28	24450	-11.04	20240223	19050	14.17	20240118	35150	-38.12	20230904	12480	74.28	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
148	20240403	140542	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22000	-800	5	-3.51	8218512850	373427	65.54	22600	22650	21750	29600	16000	22800	22002.87	3.38	9996	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3918	7.33	1.44	12	2.10	3003.00	15323.00	35150	20230904	-37.41	12480	20230406	76.28	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	12480	76.28	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
149	20240403	130542	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21800	-1000	5	-4.39	7523588450	341817	59.99	22600	22650	21750	29600	16000	22800	22004.60	3.38	6195	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3883	7.26	1.42	12	1.92	3003.00	15323.00	35150	20230904	-37.98	12480	20230406	74.68	24450	-10.84	20240223	19050	14.44	20240118	35150	-37.98	20230904	12480	74.68	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
150	20240403	120542	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21800	-1000	5	-4.39	6074159650	275551	48.36	22600	22650	21750	29600	16000	22800	22036.58	3.38	2115	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3883	7.26	1.42	12	1.55	3003.00	15323.00	35150	20230904	-37.98	12480	20230406	74.68	24450	-10.84	20240223	19050	14.44	20240118	35150	-37.98	20230904	12480	74.68	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
151	20240403	110542	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21900	-900	5	-3.95	4775570950	216167	37.94	22600	22650	21900	29600	16000	22800	22083.54	3.38	3378	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3900	7.29	1.43	12	1.21	3003.00	15323.00	35150	20230904	-37.70	12480	20230406	75.48	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	12480	75.48	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
152	20240403	100544	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22100	-700	5	-3.07	3456302150	156116	27.40	22600	22650	21900	29600	16000	22800	22128.28	3.38	1593	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3936	7.36	1.44	12	0.88	3003.00	15323.00	35150	20230904	-37.13	12480	20230406	77.08	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	12480	77.08	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
153	20240403	090544	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22300	-500	5	-2.19	609743500	27128	4.76	22600	22650	22250	29600	16000	22800	22442.74	3.38	-1479	24000	23400	22950	22350	21900	23175	22125	89	6800	500	15960	50	1	17810033	3972	7.43	1.46	12	0.15	3003.00	15323.00	35150	20230904	-36.56	12480	20230406	78.69	24450	-8.79	20240223	19050	17.06	20240118	35150	-36.56	20230904	12480	78.69	20230406	5.22	N	083310	500	89 억	602398	N	N	114	N	N
154	20240402	160533	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22800	-150	5	-0.65	13084468450	566234	121.69	23150	23550	22500	29800	16100	22950	23108.04	3.50	-20547	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4061	7.59	1.49	12	3.18	3003.00	15323.00	35150	20230904	-35.14	12480	20230406	82.69	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.10	N	083310	500	89 억	624136	N	N	114	N	N
155	20240402	150541	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22650	-300	5	-1.31	12584415850	544270	116.97	23150	23550	22500	29800	16100	22950	23121.64	3.50	-19160	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4034	7.54	1.48	12	3.06	3003.00	15323.00	35150	20230904	-35.56	12480	20230406	81.49	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	12480	81.49	20230406	5.10	N	083310	500	89 억	624136	N	N	26	N	N
156	20240402	140543	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22900	-50	5	-0.22	10216339650	440061	94.58	23150	23550	22900	29800	16100	22950	23215.74	3.50	-16929	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4078	7.63	1.49	12	2.47	3003.00	15323.00	35150	20230904	-34.85	12480	20230406	83.49	24450	-6.34	20240223	19050	20.21	20240118	35150	-34.85	20230904	12480	83.49	20230406	5.10	N	083310	500	89 억	624136	N	N	26	N	N
157	20240402	130534	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23250	300	2	1.31	9001407550	387354	83.25	23150	23550	22900	29800	16100	22950	23238.20	3.50	2939	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4141	7.74	1.52	12	2.17	3003.00	15323.00	35150	20230904	-33.85	12480	20230406	86.30	24450	-4.91	20240223	19050	22.05	20240118	35150	-33.85	20230904	12480	86.30	20230406	5.10	N	083310	500	89 억	624136	N	N	26	N	N
158	20240402	120534	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23200	250	2	1.09	8199740200	352816	75.83	23150	23550	22900	29800	16100	22950	23240.84	3.50	4281	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4132	7.73	1.51	12	1.98	3003.00	15323.00	35150	20230904	-34.00	12480	20230406	85.90	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.10	N	083310	500	89 억	624136	N	N	26	N	N
159	20240402	110536	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23100	150	2	0.65	7378325450	317257	68.18	23150	23550	22900	29800	16100	22950	23256.62	3.50	1192	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4114	7.69	1.51	12	1.78	3003.00	15323.00	35150	20230904	-34.28	12480	20230406	85.10	24450	-5.52	20240223	19050	21.26	20240118	35150	-34.28	20230904	12480	85.10	20230406	5.10	N	083310	500	89 억	624136	N	N	26	N	N
160	20240402	100536	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23200	250	2	1.09	5836212050	250355	53.81	23150	23550	23050	29800	16100	22950	23311.75	3.50	18195	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4132	7.73	1.51	12	1.41	3003.00	15323.00	35150	20230904	-34.00	12480	20230406	85.90	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.10	N	083310	500	89 억	624136	N	N	26	N	N
161	20240402	090536	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23500	550	2	2.40	1560979350	66793	14.36	23150	23550	23100	29800	16100	22950	23370.43	3.50	25341	23783	23366	23133	22716	22483	23250	22600	89	6850	500	16060	50	1	17810033	4185	7.83	1.53	12	0.38	3003.00	15323.00	35150	20230904	-33.14	12480	20230406	88.30	24450	-3.89	20240223	19050	23.36	20240118	35150	-33.14	20230904	12480	88.30	20230406	5.10	N	083310	500	89 억	624136	N	N	26	N	N
162	20240401	160533	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22950	-150	5	-0.65	10701060100	460837	77.40	23350	23550	22900	30000	16200	23100	23221.25	4.19	-121856	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4087	7.64	1.50	12	2.59	3003.00	15323.00	35150	20230904	-34.71	12480	20230406	83.89	24450	-6.13	20240223	19050	20.47	20240118	35150	-34.71	20230904	12480	83.89	20230406	5.12	N	083310	500	89 억	745386	N	N	26	N	N
163	20240401	150536	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23050	-50	5	-0.22	10078471350	433710	72.84	23350	23550	23000	30000	16200	23100	23237.81	4.19	-122705	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4105	7.68	1.50	12	2.44	3003.00	15323.00	35150	20230904	-34.42	12480	20230406	84.70	24450	-5.73	20240223	19050	21.00	20240118	35150	-34.42	20230904	12480	84.70	20230406	5.12	N	083310	500	89 억	745386	N	N	100	N	N
164	20240401	140532	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23150	50	2	0.22	8587173150	369052	61.98	23350	23550	23050	30000	16200	23100	23268.19	4.19	-95109	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4123	7.71	1.51	12	2.07	3003.00	15323.00	35150	20230904	-34.14	12480	20230406	85.50	24450	-5.32	20240223	19050	21.52	20240118	35150	-34.14	20230904	12480	85.50	20230406	5.12	N	083310	500	89 억	745386	N	N	100	N	N
165	20240401	130529	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23200	100	2	0.43	7656770300	328829	55.23	23350	23550	23050	30000	16200	23100	23284.96	4.19	-87736	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4132	7.73	1.51	12	1.85	3003.00	15323.00	35150	20230904	-34.00	12480	20230406	85.90	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.12	N	083310	500	89 억	745386	N	N	100	N	N
166	20240401	120535	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23200	100	2	0.43	6936745800	297815	50.02	23350	23550	23050	30000	16200	23100	23292.13	4.19	-80173	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4132	7.73	1.51	12	1.67	3003.00	15323.00	35150	20230904	-34.00	12480	20230406	85.90	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.12	N	083310	500	89 억	745386	N	N	100	N	N
167	20240401	110533	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23400	300	2	1.30	5957712200	255851	42.97	23350	23550	23050	30000	16200	23100	23285.87	4.19	-68016	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4168	7.79	1.53	12	1.44	3003.00	15323.00	35150	20230904	-33.43	12480	20230406	87.50	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	12480	87.50	20230406	5.12	N	083310	500	89 억	745386	N	N	100	N	N
168	20240401	100530	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23400	300	2	1.30	3538827350	152523	25.62	23350	23400	23050	30000	16200	23100	23201.93	4.19	-49982	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4168	7.79	1.53	12	0.86	3003.00	15323.00	35150	20230904	-33.43	12480	20230406	87.50	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	12480	87.50	20230406	5.12	N	083310	500	89 억	745386	N	N	100	N	N
169	20240401	090532	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23100	0	3	0.00	800087050	34385	5.78	23350	23400	23100	30000	16200	23100	23268.49	4.19	-16070	24133	23616	23083	22566	22033	23875	22825	89	6900	500	16170	50	1	17810033	4114	7.69	1.51	12	0.19	3003.00	15323.00	35150	20230904	-34.28	12480	20230406	85.10	24450	-5.52	20240223	19050	21.26	20240118	35150	-34.28	20230904	12480	85.10	20230406	5.12	N	083310	500	89 억	745386	N	N	100	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History