KissMeData/087600/price/prices-20240401.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

71 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	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	230	2	2.80	205558430	24319	139.94	8320	8650	8230	10680	5760	8220	8452.59	2.03	-4237	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	690	-159.43	0.67	12	0.30	-53.00	12596.00	16470	20240125	-48.69	5370	20231024	57.36	16470	-48.69	20240125	6870	23.00	20240102	16470	-48.69	20240125	5370	57.36	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
3	20240430	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	130	2	1.58	190084540	22483	129.38	8320	8650	8230	10680	5760	8220	8454.59	2.03	-3431	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	682	-157.55	0.66	12	0.28	-53.00	12596.00	16470	20240125	-49.30	5370	20231024	55.49	16470	-49.30	20240125	6870	21.54	20240102	16470	-49.30	20240125	5370	55.49	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
4	20240430	140731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	180	2	2.19	157307740	18558	106.79	8320	8650	8230	10680	5760	8220	8476.55	2.03	-2568	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	686	-158.49	0.67	12	0.23	-53.00	12596.00	16470	20240125	-49.00	5370	20231024	56.42	16470	-49.00	20240125	6870	22.27	20240102	16470	-49.00	20240125	5370	56.42	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
5	20240430	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	190	2	2.31	148740300	17540	100.93	8320	8650	8230	10680	5760	8220	8480.06	2.03	-2458	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	687	-158.68	0.67	12	0.21	-53.00	12596.00	16470	20240125	-48.94	5370	20231024	56.61	16470	-48.94	20240125	6870	22.42	20240102	16470	-48.94	20240125	5370	56.61	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
6	20240430	120730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	210	2	2.55	138769940	16360	94.14	8320	8650	8230	10680	5760	8220	8482.27	2.03	-1871	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	688	-159.06	0.67	12	0.20	-53.00	12596.00	16470	20240125	-48.82	5370	20231024	56.98	16470	-48.82	20240125	6870	22.71	20240102	16470	-48.82	20240125	5370	56.98	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
7	20240430	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	170	2	2.07	124584160	14687	84.51	8320	8650	8230	10680	5760	8220	8482.61	2.03	-1203	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	685	-158.30	0.67	12	0.18	-53.00	12596.00	16470	20240125	-49.06	5370	20231024	56.24	16470	-49.06	20240125	6870	22.13	20240102	16470	-49.06	20240125	5370	56.24	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
8	20240430	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	240	2	2.92	103038310	12124	69.77	8320	8650	8230	10680	5760	8220	8498.71	2.03	-1712	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	691	-159.62	0.67	12	0.15	-53.00	12596.00	16470	20240125	-48.63	5370	20231024	57.54	16470	-48.63	20240125	6870	23.14	20240102	16470	-48.63	20240125	5370	57.54	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
9	20240430	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	160	2	1.95	5532220	661	3.80	8320	8440	8320	10680	5760	8220	8369.47	2.03	0	8566	8392	8296	8122	8026	8345	8075	41	2460	500	5090	10	1	8166558	684	-158.11	0.67	12	0.01	-53.00	12596.00	16470	20240125	-49.12	5370	20231024	56.05	16470	-49.12	20240125	6870	21.98	20240102	16470	-49.12	20240125	5370	56.05	20231024	2.00	N	087600	500	40 억	165465	N	N	N	N
10	20240429	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	-40	5	-0.48	144546000	17378	132.76	8260	8470	8200	10730	5790	8260	8317.81	1.99	1982	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	671	-155.09	0.65	12	0.21	-53.00	12596.00	16470	20240125	-50.09	5370	20231024	53.07	16470	-50.09	20240125	6870	19.65	20240102	16470	-50.09	20240125	5370	53.07	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
11	20240429	150729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	20	2	0.24	123949630	14884	113.71	8260	8470	8200	10730	5790	8260	8327.71	1.99	2040	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	676	-156.23	0.66	12	0.18	-53.00	12596.00	16470	20240125	-49.73	5370	20231024	54.19	16470	-49.73	20240125	6870	20.52	20240102	16470	-49.73	20240125	5370	54.19	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
12	20240429	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	80	2	0.97	113856900	13667	104.41	8260	8470	8200	10730	5790	8260	8330.79	1.99	1670	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	681	-157.36	0.66	12	0.17	-53.00	12596.00	16470	20240125	-49.36	5370	20231024	55.31	16470	-49.36	20240125	6870	21.40	20240102	16470	-49.36	20240125	5370	55.31	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
13	20240429	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	70	2	0.85	109009510	13085	99.96	8260	8470	8200	10730	5790	8260	8330.88	1.99	1671	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	680	-157.17	0.66	12	0.16	-53.00	12596.00	16470	20240125	-49.42	5370	20231024	55.12	16470	-49.42	20240125	6870	21.25	20240102	16470	-49.42	20240125	5370	55.12	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
14	20240429	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	110	2	1.33	99920190	11992	91.61	8260	8470	8200	10730	5790	8260	8332.24	1.99	1229	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	684	-157.92	0.66	12	0.15	-53.00	12596.00	16470	20240125	-49.18	5370	20231024	55.87	16470	-49.18	20240125	6870	21.83	20240102	16470	-49.18	20240125	5370	55.87	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
15	20240429	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8320	60	2	0.73	86533980	10383	79.32	8260	8470	8200	10730	5790	8260	8334.20	1.99	637	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	679	-156.98	0.66	12	0.13	-53.00	12596.00	16470	20240125	-49.48	5370	20231024	54.93	16470	-49.48	20240125	6870	21.11	20240102	16470	-49.48	20240125	5370	54.93	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
16	20240429	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8440	180	2	2.18	61145640	7353	56.17	8260	8470	8200	10730	5790	8260	8315.74	1.99	231	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	689	-159.25	0.67	12	0.09	-53.00	12596.00	16470	20240125	-48.76	5370	20231024	57.17	16470	-48.76	20240125	6870	22.85	20240102	16470	-48.76	20240125	5370	57.17	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
17	20240429	090728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	0	3	0.00	5805300	702	5.36	8260	8400	8260	10730	5790	8260	8269.66	1.99	-22	8533	8396	8253	8116	7973	8465	8185	41	2470	500	5120	10	1	8166558	675	-155.85	0.66	12	0.01	-53.00	12596.00	16470	20240125	-49.85	5370	20231024	53.82	16470	-49.85	20240125	6870	20.23	20240102	16470	-49.85	20240125	5370	53.82	20231024	1.99	N	087600	500	40 억	162876	N	N	N	N
18	20240426	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	160	2	1.98	107926950	13090	70.43	8110	8390	8110	10530	5670	8100	8244.99	1.98	973	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	675	-155.85	0.66	12	0.16	-53.00	12596.00	16470	20240125	-49.85	5370	20231024	53.82	16470	-49.85	20240125	6870	20.23	20240102	16470	-49.85	20240125	5370	53.82	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
19	20240426	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	160	2	1.98	102681740	12454	67.01	8110	8390	8110	10530	5670	8100	8244.88	1.98	1091	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	675	-155.85	0.66	12	0.15	-53.00	12596.00	16470	20240125	-49.85	5370	20231024	53.82	16470	-49.85	20240125	6870	20.23	20240102	16470	-49.85	20240125	5370	53.82	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
20	20240426	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	130	2	1.60	95452890	11579	62.30	8110	8390	8110	10530	5670	8100	8243.62	1.98	960	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	672	-155.28	0.65	12	0.14	-53.00	12596.00	16470	20240125	-50.03	5370	20231024	53.26	16470	-50.03	20240125	6870	19.80	20240102	16470	-50.03	20240125	5370	53.26	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
21	20240426	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8210	110	2	1.36	89049520	10802	58.12	8110	8390	8110	10530	5670	8100	8243.80	1.98	897	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	670	-154.91	0.65	12	0.13	-53.00	12596.00	16470	20240125	-50.15	5370	20231024	52.89	16470	-50.15	20240125	6870	19.51	20240102	16470	-50.15	20240125	5370	52.89	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
22	20240426	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8140	40	2	0.49	83934680	10182	54.78	8110	8390	8110	10530	5670	8100	8243.44	1.98	913	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	665	-153.58	0.65	12	0.12	-53.00	12596.00	16470	20240125	-50.58	5370	20231024	51.58	16470	-50.58	20240125	6870	18.49	20240102	16470	-50.58	20240125	5370	51.58	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
23	20240426	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	80	2	0.99	74868960	9070	48.80	8110	8390	8110	10530	5670	8100	8254.57	1.98	1047	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	668	-154.34	0.65	12	0.11	-53.00	12596.00	16470	20240125	-50.33	5370	20231024	52.33	16470	-50.33	20240125	6870	19.07	20240102	16470	-50.33	20240125	5370	52.33	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
24	20240426	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	200	2	2.47	62181450	7520	40.46	8110	8390	8110	10530	5670	8100	8268.81	1.98	962	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	678	-156.60	0.66	12	0.09	-53.00	12596.00	16470	20240125	-49.61	5370	20231024	54.56	16470	-49.61	20240125	6870	20.82	20240102	16470	-49.61	20240125	5370	54.56	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
25	20240426	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	90	2	1.11	13681640	1663	8.95	8110	8260	8110	10530	5670	8100	8227.08	1.98	-55	8500	8300	8160	7960	7820	8230	7890	41	2430	500	5020	10	1	8166558	669	-154.53	0.65	12	0.02	-53.00	12596.00	16470	20240125	-50.27	5370	20231024	52.51	16470	-50.27	20240125	6870	19.21	20240102	16470	-50.27	20240125	5370	52.51	20231024	1.96	N	087600	500	40 억	161299	N	N	N	N
26	20240425	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-170	5	-2.06	150663960	18576	85.31	8140	8360	8020	10750	5790	8270	8110.68	2.00	-2348	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	661	-152.83	0.64	12	0.23	-53.00	12596.00	16470	20240125	-50.82	5370	20231024	50.84	16470	-50.82	20240125	6870	17.90	20240102	16470	-50.82	20240125	5370	50.84	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
27	20240425	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8050	-220	5	-2.66	137986300	16999	78.07	8140	8360	8050	10750	5790	8270	8117.32	2.00	-1052	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	657	-151.89	0.64	12	0.21	-53.00	12596.00	16470	20240125	-51.12	5370	20231024	49.91	16470	-51.12	20240125	6870	17.18	20240102	16470	-51.12	20240125	5370	49.91	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
28	20240425	140720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	-180	5	-2.18	115498970	14209	65.25	8140	8360	8050	10750	5790	8270	8128.58	2.00	-546	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	661	-152.64	0.64	12	0.17	-53.00	12596.00	16470	20240125	-50.88	5370	20231024	50.65	16470	-50.88	20240125	6870	17.76	20240102	16470	-50.88	20240125	5370	50.65	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
29	20240425	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8060	-210	5	-2.54	113261570	13932	63.98	8140	8360	8050	10750	5790	8270	8129.60	2.00	-419	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	658	-152.08	0.64	12	0.17	-53.00	12596.00	16470	20240125	-51.06	5370	20231024	50.09	16470	-51.06	20240125	6870	17.32	20240102	16470	-51.06	20240125	5370	50.09	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
30	20240425	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-170	5	-2.06	99112980	12180	55.94	8140	8360	8100	10750	5790	8270	8137.35	2.00	550	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	661	-152.83	0.64	12	0.15	-53.00	12596.00	16470	20240125	-50.82	5370	20231024	50.84	16470	-50.82	20240125	6870	17.90	20240102	16470	-50.82	20240125	5370	50.84	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
31	20240425	110721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	-80	5	-0.97	71545240	8781	40.33	8140	8360	8110	10750	5790	8270	8147.73	2.00	2627	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	669	-154.53	0.65	12	0.11	-53.00	12596.00	16470	20240125	-50.27	5370	20231024	52.51	16470	-50.27	20240125	6870	19.21	20240102	16470	-50.27	20240125	5370	52.51	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
32	20240425	100720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	-90	5	-1.09	44344550	5434	24.96	8140	8360	8110	10750	5790	8270	8160.57	2.00	2014	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	668	-154.34	0.65	12	0.07	-53.00	12596.00	16470	20240125	-50.33	5370	20231024	52.33	16470	-50.33	20240125	6870	19.07	20240102	16470	-50.33	20240125	5370	52.33	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
33	20240425	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	90	2	1.09	6319790	775	3.56	8140	8360	8140	10750	5790	8270	8154.57	2.00	28	8583	8426	8283	8126	7983	8505	8205	41	2480	500	5120	10	1	8166558	683	-157.74	0.66	12	0.01	-53.00	12596.00	16470	20240125	-49.24	5370	20231024	55.68	16470	-49.24	20240125	6870	21.69	20240102	16470	-49.24	20240125	5370	55.68	20231024	1.98	N	087600	500	40 억	163027	N	N	N	N
34	20240424	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	170	2	2.10	178230730	21685	125.57	8190	8440	8140	10530	5670	8100	8219.08	1.90	6864	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	675	-156.04	0.66	12	0.27	-53.00	12596.00	16470	20240125	-49.79	5370	20231024	54.00	16470	-49.79	20240125	6870	20.38	20240102	16470	-49.79	20240125	5370	54.00	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
35	20240424	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	170	2	2.10	174263200	21206	122.80	8190	8440	8140	10530	5670	8100	8217.64	1.90	7176	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	675	-156.04	0.66	12	0.26	-53.00	12596.00	16470	20240125	-49.79	5370	20231024	54.00	16470	-49.79	20240125	6870	20.38	20240102	16470	-49.79	20240125	5370	54.00	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
36	20240424	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	200	2	2.47	163665790	19924	115.37	8190	8440	8140	10530	5670	8100	8214.50	1.90	7603	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	678	-156.60	0.66	12	0.24	-53.00	12596.00	16470	20240125	-49.61	5370	20231024	54.56	16470	-49.61	20240125	6870	20.82	20240102	16470	-49.61	20240125	5370	54.56	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
37	20240424	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	90	2	1.11	116582550	14220	82.34	8190	8300	8140	10530	5670	8100	8198.49	1.90	3789	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	669	-154.53	0.65	12	0.17	-53.00	12596.00	16470	20240125	-50.27	5370	20231024	52.51	16470	-50.27	20240125	6870	19.21	20240102	16470	-50.27	20240125	5370	52.51	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
38	20240424	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	100	2	1.23	53361780	6465	37.44	8190	8300	8140	10530	5670	8100	8253.95	1.90	1578	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	670	-154.72	0.65	12	0.08	-53.00	12596.00	16470	20240125	-50.21	5370	20231024	52.70	16470	-50.21	20240125	6870	19.36	20240102	16470	-50.21	20240125	5370	52.70	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
39	20240424	110717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	130	2	1.60	49556570	6001	34.75	8190	8300	8140	10530	5670	8100	8258.05	1.90	1522	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	672	-155.28	0.65	12	0.07	-53.00	12596.00	16470	20240125	-50.03	5370	20231024	53.26	16470	-50.03	20240125	6870	19.80	20240102	16470	-50.03	20240125	5370	53.26	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
40	20240424	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8240	140	2	1.73	37226890	4506	26.09	8190	8300	8140	10530	5670	8100	8261.63	1.90	1514	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	673	-155.47	0.65	12	0.06	-53.00	12596.00	16470	20240125	-49.97	5370	20231024	53.45	16470	-49.97	20240125	6870	19.94	20240102	16470	-49.97	20240125	5370	53.45	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
41	20240424	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	90	2	1.11	1946910	239	1.38	8190	8190	8140	10530	5670	8100	8146.07	1.90	-2	8360	8230	8120	7990	7880	8295	8055	41	2430	500	5020	10	1	8166558	669	-154.53	0.65	12	0.00	-53.00	12596.00	16470	20240125	-50.27	5370	20231024	52.51	16470	-50.27	20240125	6870	19.21	20240102	16470	-50.27	20240125	5370	52.51	20231024	2.03	N	087600	500	40 억	155531	N	N	N	N
42	20240423	160654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	0	3	0.00	136540680	16914	72.30	8030	8250	8010	10530	5670	8100	8072.64	1.93	-2505	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	661	-152.83	0.64	12	0.21	-53.00	12596.00	16470	20240125	-50.82	5370	20231024	50.84	16470	-50.82	20240125	6870	17.90	20240102	16470	-50.82	20240125	5370	50.84	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
43	20240423	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8050	-50	5	-0.62	122813440	15218	65.05	8030	8250	8010	10530	5670	8100	8070.27	1.93	-1434	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	657	-151.89	0.64	12	0.19	-53.00	12596.00	16470	20240125	-51.12	5370	20231024	49.91	16470	-51.12	20240125	6870	17.18	20240102	16470	-51.12	20240125	5370	49.91	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
44	20240423	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8040	-60	5	-0.74	88105440	10896	46.57	8030	8250	8020	10530	5670	8100	8086.04	1.93	38	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	657	-151.70	0.64	12	0.13	-53.00	12596.00	16470	20240125	-51.18	5370	20231024	49.72	16470	-51.18	20240125	6870	17.03	20240102	16470	-51.18	20240125	5370	49.72	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
45	20240423	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8080	-20	5	-0.25	76803110	9492	40.57	8030	8250	8020	10530	5670	8100	8091.35	1.93	846	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	660	-152.45	0.64	12	0.12	-53.00	12596.00	16470	20240125	-50.94	5370	20231024	50.47	16470	-50.94	20240125	6870	17.61	20240102	16470	-50.94	20240125	5370	50.47	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
46	20240423	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8050	-50	5	-0.62	69567350	8594	36.73	8030	8250	8020	10530	5670	8100	8094.87	1.93	443	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	657	-151.89	0.64	12	0.11	-53.00	12596.00	16470	20240125	-51.12	5370	20231024	49.91	16470	-51.12	20240125	6870	17.18	20240102	16470	-51.12	20240125	5370	49.91	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
47	20240423	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8050	-50	5	-0.62	53099100	6547	27.98	8030	8250	8030	10530	5670	8100	8110.45	1.93	1316	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	657	-151.89	0.64	12	0.08	-53.00	12596.00	16470	20240125	-51.12	5370	20231024	49.91	16470	-51.12	20240125	6870	17.18	20240102	16470	-51.12	20240125	5370	49.91	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
48	20240423	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8160	60	2	0.74	39164750	4823	20.62	8030	8250	8030	10530	5670	8100	8120.41	1.93	1523	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	666	-153.96	0.65	12	0.06	-53.00	12596.00	16470	20240125	-50.46	5370	20231024	51.96	16470	-50.46	20240125	6870	18.78	20240102	16470	-50.46	20240125	5370	51.96	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
49	20240423	090714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	80	2	0.99	8301290	1026	4.39	8030	8250	8030	10530	5670	8100	8090.93	1.93	-172	8606	8352	8196	7942	7786	8275	7865	41	2430	500	5020	10	1	8166558	668	-154.34	0.65	12	0.01	-53.00	12596.00	16470	20240125	-50.33	5370	20231024	52.33	16470	-50.33	20240125	6870	19.07	20240102	16470	-50.33	20240125	5370	52.33	20231024	2.02	N	087600	500	40 억	157788	N	N	N	N
50	20240422	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-180	5	-2.17	190656330	23387	67.52	8450	8450	8040	10760	5800	8280	8152.24	1.96	-2526	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	661	-152.83	0.64	12	0.29	-53.00	12596.00	16470	20240125	-50.82	5370	20231024	50.84	16470	-50.82	20240125	6870	17.90	20240102	16470	-50.82	20240125	5370	50.84	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
51	20240422	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8140	-140	5	-1.69	184610540	22642	65.37	8450	8450	8040	10760	5800	8280	8153.46	1.96	-2569	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	665	-153.58	0.65	12	0.28	-53.00	12596.00	16470	20240125	-50.58	5370	20231024	51.58	16470	-50.58	20240125	6870	18.49	20240102	16470	-50.58	20240125	5370	51.58	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
52	20240422	140710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8080	-200	5	-2.42	157536550	19304	55.73	8450	8450	8040	10760	5800	8280	8160.82	1.96	-3798	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	660	-152.45	0.64	12	0.24	-53.00	12596.00	16470	20240125	-50.94	5370	20231024	50.47	16470	-50.94	20240125	6870	17.61	20240102	16470	-50.94	20240125	5370	50.47	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
53	20240422	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	-160	5	-1.93	140703200	17220	49.71	8450	8450	8040	10760	5800	8280	8170.92	1.96	-3933	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	663	-153.21	0.64	12	0.21	-53.00	12596.00	16470	20240125	-50.70	5370	20231024	51.21	16470	-50.70	20240125	6870	18.20	20240102	16470	-50.70	20240125	5370	51.21	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
54	20240422	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	-160	5	-1.93	129970290	15896	45.89	8450	8450	8040	10760	5800	8280	8176.29	1.96	-2995	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	663	-153.21	0.64	12	0.19	-53.00	12596.00	16470	20240125	-50.70	5370	20231024	51.21	16470	-50.70	20240125	6870	18.20	20240102	16470	-50.70	20240125	5370	51.21	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
55	20240422	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	-100	5	-1.21	100160800	12204	35.23	8450	8450	8060	10760	5800	8280	8207.21	1.96	-3746	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	668	-154.34	0.65	12	0.15	-53.00	12596.00	16470	20240125	-50.33	5370	20231024	52.33	16470	-50.33	20240125	6870	19.07	20240102	16470	-50.33	20240125	5370	52.33	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
56	20240422	100709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	-10	5	-0.12	55391600	6713	19.38	8450	8450	8150	10760	5800	8280	8251.39	1.96	-3382	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	675	-156.04	0.66	12	0.08	-53.00	12596.00	16470	20240125	-49.79	5370	20231024	54.00	16470	-49.79	20240125	6870	20.38	20240102	16470	-49.79	20240125	5370	54.00	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
57	20240422	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	100	2	1.21	13894860	1674	4.83	8450	8450	8150	10760	5800	8280	8300.39	1.96	-578	9186	8732	8396	7942	7606	8565	7775	41	2480	500	5130	10	1	8166558	684	-158.11	0.67	12	0.02	-53.00	12596.00	16470	20240125	-49.12	5370	20231024	56.05	16470	-49.12	20240125	6870	21.98	20240102	16470	-49.12	20240125	5370	56.05	20231024	2.01	N	087600	500	40 억	160315	N	N	N	N
58	20240419	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	-310	5	-3.61	285483060	34579	330.30	8740	8850	8060	11160	6020	8590	8255.96	2.14	-14318	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	676	-156.23	0.66	12	0.42	-53.00	12596.00	16470	20240125	-49.73	5370	20231024	54.19	16470	-49.73	20240125	6870	20.52	20240102	16470	-49.73	20240125	5370	54.19	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
59	20240419	150644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	-360	5	-4.19	276605080	33503	320.02	8740	8850	8060	11160	6020	8590	8256.13	2.14	-13816	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	672	-155.28	0.65	12	0.41	-53.00	12596.00	16470	20240125	-50.03	5370	20231024	53.26	16470	-50.03	20240125	6870	19.80	20240102	16470	-50.03	20240125	5370	53.26	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
60	20240419	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	-370	5	-4.31	259187960	31382	299.76	8740	8850	8060	11160	6020	8590	8259.13	2.14	-12841	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	671	-155.09	0.65	12	0.38	-53.00	12596.00	16470	20240125	-50.09	5370	20231024	53.07	16470	-50.09	20240125	6870	19.65	20240102	16470	-50.09	20240125	5370	53.07	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
61	20240419	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	-390	5	-4.54	238345110	28851	275.59	8740	8850	8060	11160	6020	8590	8261.24	2.14	-12499	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	670	-154.72	0.65	12	0.35	-53.00	12596.00	16470	20240125	-50.21	5370	20231024	52.70	16470	-50.21	20240125	6870	19.36	20240102	16470	-50.21	20240125	5370	52.70	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
62	20240419	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8140	-450	5	-5.24	202301450	24453	233.58	8740	8850	8060	11160	6020	8590	8273.07	2.14	-11738	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	665	-153.58	0.65	12	0.30	-53.00	12596.00	16470	20240125	-50.58	5370	20231024	51.58	16470	-50.58	20240125	6870	18.49	20240102	16470	-50.58	20240125	5370	51.58	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
63	20240419	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	-390	5	-4.54	138739520	16634	158.89	8740	8850	8190	11160	6020	8590	8340.72	2.14	-10496	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	670	-154.72	0.65	12	0.20	-53.00	12596.00	16470	20240125	-50.21	5370	20231024	52.70	16470	-50.21	20240125	6870	19.36	20240102	16470	-50.21	20240125	5370	52.70	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
64	20240419	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	-120	5	-1.40	39242730	4644	44.36	8740	8850	8340	11160	6020	8590	8450.20	2.14	-3307	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	692	-159.81	0.67	12	0.06	-53.00	12596.00	16470	20240125	-48.57	5370	20231024	57.73	16470	-48.57	20240125	6870	23.29	20240102	16470	-48.57	20240125	5370	57.73	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
65	20240419	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	150	2	1.75	3295030	381	3.64	8740	8850	8590	11160	6020	8590	8648.37	2.14	-278	8750	8670	8510	8430	8270	8710	8470	41	2570	500	5320	10	1	8166558	714	-164.91	0.69	12	0.00	-53.00	12596.00	16470	20240125	-46.93	5370	20231024	62.76	16470	-46.93	20240125	6870	27.22	20240102	16470	-46.93	20240125	5370	62.76	20231024	2.06	N	087600	500	40 억	174726	N	N	N	N
66	20240418	160637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	230	2	2.75	89047490	10459	25.17	8570	8590	8350	10860	5860	8360	8513.79	2.11	2546	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	702	-162.08	0.68	12	0.13	-53.00	12596.00	16470	20240125	-47.84	5370	20231024	59.96	16470	-47.84	20240125	6870	25.04	20240102	16470	-47.84	20240125	5370	59.96	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
67	20240418	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	210	2	2.51	73234210	8617	20.74	8570	8590	8350	10860	5860	8360	8498.81	2.11	1835	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	700	-161.70	0.68	12	0.11	-53.00	12596.00	16470	20240125	-47.97	5370	20231024	59.59	16470	-47.97	20240125	6870	24.75	20240102	16470	-47.97	20240125	5370	59.59	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
68	20240418	140641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	180	2	2.15	51445220	6066	14.60	8570	8590	8350	10860	5860	8360	8480.91	2.11	1652	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	697	-161.13	0.68	12	0.07	-53.00	12596.00	16470	20240125	-48.15	5370	20231024	59.03	16470	-48.15	20240125	6870	24.31	20240102	16470	-48.15	20240125	5370	59.03	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
69	20240418	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	210	2	2.51	44112200	5204	12.52	8570	8590	8350	10860	5860	8360	8476.59	2.11	1781	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	700	-161.70	0.68	12	0.06	-53.00	12596.00	16470	20240125	-47.97	5370	20231024	59.59	16470	-47.97	20240125	6870	24.75	20240102	16470	-47.97	20240125	5370	59.59	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
70	20240418	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	130	2	1.56	40299670	4758	11.45	8570	8590	8350	10860	5860	8360	8469.88	2.11	1531	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	693	-160.19	0.67	12	0.06	-53.00	12596.00	16470	20240125	-48.45	5370	20231024	58.10	16470	-48.45	20240125	6870	23.58	20240102	16470	-48.45	20240125	5370	58.10	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
71	20240418	110636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	190	2	2.27	30940220	3662	8.81	8570	8580	8350	10860	5860	8360	8449.00	2.11	978	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	698	-161.32	0.68	12	0.04	-53.00	12596.00	16470	20240125	-48.09	5370	20231024	59.22	16470	-48.09	20240125	6870	24.45	20240102	16470	-48.09	20240125	5370	59.22	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
72	20240418	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	150	2	1.79	28010600	3318	7.98	8570	8580	8350	10860	5860	8360	8442.01	2.11	842	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	695	-160.57	0.68	12	0.04	-53.00	12596.00	16470	20240125	-48.33	5370	20231024	58.47	16470	-48.33	20240125	6870	23.87	20240102	16470	-48.33	20240125	5370	58.47	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
73	20240418	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	50	2	0.60	9035730	1073	2.58	8570	8580	8350	10860	5860	8360	8421.00	2.11	342	9193	8776	8563	8146	7933	8675	8045	41	2500	500	5180	10	1	8166558	687	-158.68	0.67	12	0.01	-53.00	12596.00	16470	20240125	-48.94	5370	20231024	56.61	16470	-48.94	20240125	6870	22.42	20240102	16470	-48.94	20240125	5370	56.61	20231024	2.07	N	087600	500	40 억	172180	N	N	N	N
74	20240417	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	0	3	0.00	352277550	41394	116.33	8360	8980	8350	10860	5860	8360	8511.23	2.02	6475	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	683	-157.74	0.66	12	0.51	-53.00	12596.00	16470	20240125	-49.24	5370	20231024	55.68	16470	-49.24	20240125	6870	21.69	20240102	16470	-49.24	20240125	5370	55.68	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
75	20240417	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	40	2	0.48	335721290	39415	110.77	8360	8980	8350	10860	5860	8360	8517.60	2.02	7486	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	686	-158.49	0.67	12	0.48	-53.00	12596.00	16470	20240125	-49.00	5370	20231024	56.42	16470	-49.00	20240125	6870	22.27	20240102	16470	-49.00	20240125	5370	56.42	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
76	20240417	140635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	130	2	1.56	304297660	35695	100.31	8360	8980	8350	10860	5860	8360	8524.94	2.02	8439	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	693	-160.19	0.67	12	0.44	-53.00	12596.00	16470	20240125	-48.45	5370	20231024	58.10	16470	-48.45	20240125	6870	23.58	20240102	16470	-48.45	20240125	5370	58.10	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
77	20240417	130638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8420	60	2	0.72	136930520	16238	45.63	8360	8570	8350	10860	5860	8360	8432.72	2.02	4299	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	688	-158.87	0.67	12	0.20	-53.00	12596.00	16470	20240125	-48.88	5370	20231024	56.80	16470	-48.88	20240125	6870	22.56	20240102	16470	-48.88	20240125	5370	56.80	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
78	20240417	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	40	2	0.48	125283530	14850	41.73	8360	8570	8350	10860	5860	8360	8436.60	2.02	4708	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	686	-158.49	0.67	12	0.18	-53.00	12596.00	16470	20240125	-49.00	5370	20231024	56.42	16470	-49.00	20240125	6870	22.27	20240102	16470	-49.00	20240125	5370	56.42	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
79	20240417	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	40	2	0.48	112299800	13300	37.38	8360	8570	8350	10860	5860	8360	8443.59	2.02	4866	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	686	-158.49	0.67	12	0.16	-53.00	12596.00	16470	20240125	-49.00	5370	20231024	56.42	16470	-49.00	20240125	6870	22.27	20240102	16470	-49.00	20240125	5370	56.42	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
80	20240417	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	170	2	2.03	79395210	9380	26.36	8360	8570	8360	10860	5860	8360	8464.31	2.02	4623	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	697	-160.94	0.68	12	0.11	-53.00	12596.00	16470	20240125	-48.21	5370	20231024	58.85	16470	-48.21	20240125	6870	24.16	20240102	16470	-48.21	20240125	5370	58.85	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
81	20240417	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	140	2	1.67	33404460	3971	11.16	8360	8570	8360	10860	5860	8360	8412.10	2.02	889	9033	8696	8503	8166	7973	8600	8070	41	2500	500	5180	10	1	8166558	694	-160.38	0.67	12	0.05	-53.00	12596.00	16470	20240125	-48.39	5370	20231024	58.29	16470	-48.39	20240125	6870	23.73	20240102	16470	-48.39	20240125	5370	58.29	20231024	2.11	N	087600	500	40 억	164647	N	N	N	N
82	20240416	160637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-480	5	-5.43	294203580	34904	170.06	8840	8840	8310	11490	6190	8840	8429.10	2.04	-1718	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	683	-157.74	0.66	12	0.43	-53.00	12596.00	16470	20240125	-49.24	5370	20231024	55.68	16470	-49.24	20240125	6870	21.69	20240102	16470	-49.24	20240125	5370	55.68	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
83	20240416	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-340	5	-3.85	277550150	32919	160.38	8840	8840	8310	11490	6190	8840	8431.31	2.04	-1427	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	694	-160.38	0.67	12	0.40	-53.00	12596.00	16470	20240125	-48.39	5370	20231024	58.29	16470	-48.39	20240125	6870	23.73	20240102	16470	-48.39	20240125	5370	58.29	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
84	20240416	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-450	5	-5.09	242084240	28685	139.76	8840	8840	8310	11490	6190	8840	8439.40	2.04	-1492	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	685	-158.30	0.67	12	0.35	-53.00	12596.00	16470	20240125	-49.06	5370	20231024	56.24	16470	-49.06	20240125	6870	22.13	20240102	16470	-49.06	20240125	5370	56.24	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
85	20240416	130635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-410	5	-4.64	197382470	23335	113.69	8840	8840	8360	11490	6190	8840	8458.64	2.04	-503	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	688	-159.06	0.67	12	0.29	-53.00	12596.00	16470	20240125	-48.82	5370	20231024	56.98	16470	-48.82	20240125	6870	22.71	20240102	16470	-48.82	20240125	5370	56.98	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
86	20240416	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-450	5	-5.09	158132580	18651	90.87	8840	8840	8360	11490	6190	8840	8478.50	2.04	-1870	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	685	-158.30	0.67	12	0.23	-53.00	12596.00	16470	20240125	-49.06	5370	20231024	56.24	16470	-49.06	20240125	6870	22.13	20240102	16470	-49.06	20240125	5370	56.24	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
87	20240416	110634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8420	-420	5	-4.75	125812430	14798	72.10	8840	8840	8400	11490	6190	8840	8501.99	2.04	-2071	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	688	-158.87	0.67	12	0.18	-53.00	12596.00	16470	20240125	-48.88	5370	20231024	56.80	16470	-48.88	20240125	6870	22.56	20240102	16470	-48.88	20240125	5370	56.80	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
88	20240416	100627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	-370	5	-4.19	74081600	8677	42.28	8840	8840	8420	11490	6190	8840	8537.70	2.04	-400	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	692	-159.81	0.67	12	0.11	-53.00	12596.00	16470	20240125	-48.57	5370	20231024	57.73	16470	-48.57	20240125	6870	23.29	20240102	16470	-48.57	20240125	5370	57.73	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
89	20240416	090627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-150	5	-1.70	3398630	393	1.91	8840	8840	8630	11490	6190	8840	8647.91	2.04	144	9046	8942	8736	8632	8426	8995	8685	41	2650	500	5480	10	1	8166558	710	-163.96	0.69	12	0.00	-53.00	12596.00	16470	20240125	-47.24	5370	20231024	61.82	16470	-47.24	20240125	6870	26.49	20240102	16470	-47.24	20240125	5370	61.82	20231024	2.08	N	087600	500	40 억	166671	N	N	N	N
90	20240415	160626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	100	2	1.14	177003880	20472	88.33	8720	8840	8530	11360	6120	8740	8646.14	1.99	4270	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	722	-166.79	0.70	12	0.25	-53.00	12596.00	16470	20240125	-46.33	5370	20231024	64.62	16470	-46.33	20240125	6870	28.68	20240102	16470	-46.33	20240125	5370	64.62	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
91	20240415	150630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	50	2	0.57	173447410	20069	86.59	8720	8790	8530	11360	6120	8740	8642.54	1.99	4137	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	718	-165.85	0.70	12	0.25	-53.00	12596.00	16470	20240125	-46.63	5370	20231024	63.69	16470	-46.63	20240125	6870	27.95	20240102	16470	-46.63	20240125	5370	63.69	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
92	20240415	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-10	5	-0.11	149234970	17303	74.65	8720	8740	8530	11360	6120	8740	8624.79	1.99	3887	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	713	-164.72	0.69	12	0.21	-53.00	12596.00	16470	20240125	-46.99	5370	20231024	62.57	16470	-46.99	20240125	6870	27.07	20240102	16470	-46.99	20240125	5370	62.57	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
93	20240415	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-20	5	-0.23	145009770	16819	72.56	8720	8740	8530	11360	6120	8740	8621.77	1.99	3673	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	712	-164.53	0.69	12	0.21	-53.00	12596.00	16470	20240125	-47.06	5370	20231024	62.38	16470	-47.06	20240125	6870	26.93	20240102	16470	-47.06	20240125	5370	62.38	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
94	20240415	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	-100	5	-1.14	113010940	13121	56.61	8720	8740	8530	11360	6120	8740	8612.96	1.99	2381	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	706	-163.02	0.69	12	0.16	-53.00	12596.00	16470	20240125	-47.54	5370	20231024	60.89	16470	-47.54	20240125	6870	25.76	20240102	16470	-47.54	20240125	5370	60.89	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
95	20240415	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-130	5	-1.49	103239030	11990	51.73	8720	8740	8530	11360	6120	8740	8610.41	1.99	1700	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	703	-162.45	0.68	12	0.15	-53.00	12596.00	16470	20240125	-47.72	5370	20231024	60.34	16470	-47.72	20240125	6870	25.33	20240102	16470	-47.72	20240125	5370	60.34	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
96	20240415	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-110	5	-1.26	80797850	9374	40.44	8720	8740	8530	11360	6120	8740	8619.33	1.99	963	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	705	-162.83	0.69	12	0.11	-53.00	12596.00	16470	20240125	-47.60	5370	20231024	60.71	16470	-47.60	20240125	6870	25.62	20240102	16470	-47.60	20240125	5370	60.71	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
97	20240415	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-200	5	-2.29	28046560	3227	13.92	8720	8740	8540	11360	6120	8740	8691.19	1.99	-942	9420	9080	8910	8570	8400	8995	8485	41	2620	500	5410	10	1	8166558	697	-161.13	0.68	12	0.04	-53.00	12596.00	16470	20240125	-48.15	5370	20231024	59.03	16470	-48.15	20240125	6870	24.31	20240102	16470	-48.15	20240125	5370	59.03	20231024	2.09	N	087600	500	40 억	162537	N	N	N	N
98	20240412	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-210	5	-2.35	203946980	23128	96.52	9250	9250	8740	11630	6270	8950	8818.18	2.02	-2343	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	714	-164.91	0.69	12	0.28	-53.00	12596.00	16470	20240125	-46.93	5370	20231024	62.76	16470	-46.93	20240125	6870	27.22	20240102	16470	-46.93	20240125	5370	62.76	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
99	20240412	150626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-190	5	-2.12	193325210	21914	91.45	9250	9250	8740	11630	6270	8950	8822.00	2.02	-2413	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	715	-165.28	0.70	12	0.27	-53.00	12596.00	16470	20240125	-46.81	5370	20231024	63.13	16470	-46.81	20240125	6870	27.51	20240102	16470	-46.81	20240125	5370	63.13	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
100	20240412	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-200	5	-2.23	166124730	18815	78.52	9250	9250	8740	11630	6270	8950	8829.38	2.02	-2246	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	715	-165.09	0.69	12	0.23	-53.00	12596.00	16470	20240125	-46.87	5370	20231024	62.94	16470	-46.87	20240125	6870	27.37	20240102	16470	-46.87	20240125	5370	62.94	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
101	20240412	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-130	5	-1.45	147173960	16653	69.50	9250	9250	8740	11630	6270	8950	8837.68	2.02	-1878	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	720	-166.42	0.70	12	0.20	-53.00	12596.00	16470	20240125	-46.45	5370	20231024	64.25	16470	-46.45	20240125	6870	28.38	20240102	16470	-46.45	20240125	5370	64.25	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
102	20240412	120624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-140	5	-1.56	133609780	15106	63.04	9250	9250	8740	11630	6270	8950	8844.82	2.02	-1808	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	719	-166.23	0.70	12	0.18	-53.00	12596.00	16470	20240125	-46.51	5370	20231024	64.06	16470	-46.51	20240125	6870	28.24	20240102	16470	-46.51	20240125	5370	64.06	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
103	20240412	110620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-60	5	-0.67	105441510	11907	49.69	9250	9250	8740	11630	6270	8950	8855.42	2.02	-616	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	726	-167.74	0.71	12	0.15	-53.00	12596.00	16470	20240125	-46.02	5370	20231024	65.55	16470	-46.02	20240125	6870	29.40	20240102	16470	-46.02	20240125	5370	65.55	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
104	20240412	100621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-100	5	-1.12	78272220	8836	36.88	9250	9250	8740	11630	6270	8950	8858.33	2.02	-2187	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	723	-166.98	0.70	12	0.11	-53.00	12596.00	16470	20240125	-46.27	5370	20231024	64.80	16470	-46.27	20240125	6870	28.82	20240102	16470	-46.27	20240125	5370	64.80	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
105	20240412	090621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-60	5	-0.67	22796420	2541	10.60	9250	9250	8840	11630	6270	8950	8971.44	2.02	-2109	9130	9040	8860	8770	8590	9085	8815	41	2680	500	5540	10	1	8166558	726	-167.74	0.71	12	0.03	-53.00	12596.00	16470	20240125	-46.02	5370	20231024	65.55	16470	-46.02	20240125	6870	29.40	20240102	16470	-46.02	20240125	5370	65.55	20231024	2.11	N	087600	500	40 억	164969	N	N	N	N
106	20240411	160616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-30	5	-0.33	209871100	23871	117.92	8810	8950	8680	11670	6290	8980	8791.89	1.94	6415	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	731	-168.87	0.71	12	0.29	-53.00	12596.00	16470	20240125	-45.66	5370	20231024	66.67	16470	-45.66	20240125	6870	30.28	20240102	16470	-45.66	20240125	5370	66.67	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
107	20240411	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-120	5	-1.34	200511990	22819	112.72	8810	8950	8680	11670	6290	8980	8787.06	1.94	6522	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	724	-167.17	0.70	12	0.28	-53.00	12596.00	16470	20240125	-46.21	5370	20231024	64.99	16470	-46.21	20240125	6870	28.97	20240102	16470	-46.21	20240125	5370	64.99	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
108	20240411	140620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-100	5	-1.11	180725980	20584	101.68	8810	8950	8680	11670	6290	8980	8779.93	1.94	5678	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	725	-167.55	0.70	12	0.25	-53.00	12596.00	16470	20240125	-46.08	5370	20231024	65.36	16470	-46.08	20240125	6870	29.26	20240102	16470	-46.08	20240125	5370	65.36	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
109	20240411	130612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-180	5	-2.00	149577360	17060	84.27	8810	8950	8680	11670	6290	8980	8767.72	1.94	2720	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	719	-166.04	0.70	12	0.21	-53.00	12596.00	16470	20240125	-46.57	5370	20231024	63.87	16470	-46.57	20240125	6870	28.09	20240102	16470	-46.57	20240125	5370	63.87	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
110	20240411	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-30	5	-0.33	139011530	15862	78.35	8810	8950	8680	11670	6290	8980	8763.81	1.94	2857	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	731	-168.87	0.71	12	0.19	-53.00	12596.00	16470	20240125	-45.66	5370	20231024	66.67	16470	-45.66	20240125	6870	30.28	20240102	16470	-45.66	20240125	5370	66.67	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
111	20240411	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-250	5	-2.78	132525070	15131	74.74	8810	8900	8680	11670	6290	8980	8758.51	1.94	2847	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	713	-164.72	0.69	12	0.19	-53.00	12596.00	16470	20240125	-46.99	5370	20231024	62.57	16470	-46.99	20240125	6870	27.07	20240102	16470	-46.99	20240125	5370	62.57	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
112	20240411	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-140	5	-1.56	101606200	11608	57.34	8810	8840	8690	11670	6290	8980	8753.12	1.94	2343	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	722	-166.79	0.70	12	0.14	-53.00	12596.00	16470	20240125	-46.33	5370	20231024	64.62	16470	-46.33	20240125	6870	28.68	20240102	16470	-46.33	20240125	5370	64.62	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
113	20240411	090618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-250	5	-2.78	36749620	4185	20.67	8810	8840	8730	11670	6290	8980	8781.27	1.94	-1140	9366	9172	8996	8802	8626	9085	8715	41	2690	500	5560	10	1	8166558	713	-164.72	0.69	12	0.05	-53.00	12596.00	16470	20240125	-46.99	5370	20231024	62.57	16470	-46.99	20240125	6870	27.07	20240102	16470	-46.99	20240125	5370	62.57	20231024	2.10	N	087600	500	40 억	158321	N	N	N	N
114	20240409	160608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-70	5	-0.77	181008320	20207	57.27	9190	9190	8820	11760	6340	9050	8957.70	1.92	864	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	733	-169.43	0.71	12	0.25	-53.00	12596.00	16470	20240125	-45.48	5370	20231024	67.23	16470	-45.48	20240125	6870	30.71	20240102	16470	-45.48	20240125	5370	67.23	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
115	20240409	150613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-120	5	-1.33	174849170	19519	55.32	9190	9190	8820	11760	6340	9050	8957.90	1.92	1252	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	729	-168.49	0.71	12	0.24	-53.00	12596.00	16470	20240125	-45.78	5370	20231024	66.29	16470	-45.78	20240125	6870	29.99	20240102	16470	-45.78	20240125	5370	66.29	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
116	20240409	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-60	5	-0.66	137104780	15279	43.30	9190	9190	8820	11760	6340	9050	8973.41	1.92	-88	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	734	-169.62	0.71	12	0.19	-53.00	12596.00	16470	20240125	-45.42	5370	20231024	67.41	16470	-45.42	20240125	6870	30.86	20240102	16470	-45.42	20240125	5370	67.41	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
117	20240409	130610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-180	5	-1.99	119236270	13278	37.63	9190	9190	8820	11760	6340	9050	8979.99	1.92	-1291	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	724	-167.36	0.70	12	0.16	-53.00	12596.00	16470	20240125	-46.14	5370	20231024	65.18	16470	-46.14	20240125	6870	29.11	20240102	16470	-46.14	20240125	5370	65.18	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
118	20240409	120613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-10	5	-0.11	97435260	10831	30.70	9190	9190	8820	11760	6340	9050	8995.96	1.92	-2234	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	738	-170.57	0.72	12	0.13	-53.00	12596.00	16470	20240125	-45.11	5370	20231024	68.34	16470	-45.11	20240125	6870	31.59	20240102	16470	-45.11	20240125	5370	68.34	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
119	20240409	110612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-140	5	-1.55	93066740	10345	29.32	9190	9190	8820	11760	6340	9050	8996.30	1.92	-2137	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	728	-168.11	0.71	12	0.13	-53.00	12596.00	16470	20240125	-45.90	5370	20231024	65.92	16470	-45.90	20240125	6870	29.69	20240102	16470	-45.90	20240125	5370	65.92	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
120	20240409	100608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	0	3	0.00	41371140	4577	12.97	9190	9190	8970	11760	6340	9050	9038.92	1.92	-484	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	739	-170.75	0.72	12	0.06	-53.00	12596.00	16470	20240125	-45.05	5370	20231024	68.53	16470	-45.05	20240125	6870	31.73	20240102	16470	-45.05	20240125	5370	68.53	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
121	20240409	090619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	40	2	0.44	16633400	1838	5.21	9190	9190	8970	11760	6340	9050	9049.73	1.92	-1178	9903	9476	9243	8816	8583	9360	8700	41	2710	500	5610	10	1	8166558	742	-171.51	0.72	12	0.02	-53.00	12596.00	16470	20240125	-44.81	5370	20231024	69.27	16470	-44.81	20240125	6870	32.31	20240102	16470	-44.81	20240125	5370	69.27	20231024	2.09	N	087600	500	40 억	157145	N	N	N	N
122	20240408	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-440	5	-4.64	321413770	35216	125.63	9400	9670	9010	12330	6650	9490	9126.93	2.04	-9308	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	739	-170.75	0.72	12	0.43	-53.00	12596.00	16470	20240125	-45.05	5370	20231024	68.53	16470	-45.05	20240125	6870	31.73	20240102	16470	-45.05	20240125	5370	68.53	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
123	20240408	150611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-470	5	-4.95	307435880	33668	120.11	9400	9670	9010	12330	6650	9490	9131.40	2.04	-8461	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	737	-170.19	0.72	12	0.41	-53.00	12596.00	16470	20240125	-45.23	5370	20231024	67.97	16470	-45.23	20240125	6870	31.30	20240102	16470	-45.23	20240125	5370	67.97	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
124	20240408	140612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-460	5	-4.85	275155250	30094	107.36	9400	9670	9020	12330	6650	9490	9143.19	2.04	-7399	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	737	-170.38	0.72	12	0.37	-53.00	12596.00	16470	20240125	-45.17	5370	20231024	68.16	16470	-45.17	20240125	6870	31.44	20240102	16470	-45.17	20240125	5370	68.16	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
125	20240408	130609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-430	5	-4.53	250423810	27360	97.60	9400	9670	9020	12330	6650	9490	9152.92	2.04	-7419	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	740	-170.94	0.72	12	0.34	-53.00	12596.00	16470	20240125	-44.99	5370	20231024	68.72	16470	-44.99	20240125	6870	31.88	20240102	16470	-44.99	20240125	5370	68.72	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
126	20240408	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-450	5	-4.74	210559440	22952	81.88	9400	9670	9040	12330	6650	9490	9173.90	2.04	-7282	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	738	-170.57	0.72	12	0.28	-53.00	12596.00	16470	20240125	-45.11	5370	20231024	68.34	16470	-45.11	20240125	6870	31.59	20240102	16470	-45.11	20240125	5370	68.34	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
127	20240408	110613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-340	5	-3.58	154522970	16776	59.85	9400	9670	9110	12330	6650	9490	9210.95	2.04	-5920	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	747	-172.64	0.73	12	0.21	-53.00	12596.00	16470	20240125	-44.44	5370	20231024	70.39	16470	-44.44	20240125	6870	33.19	20240102	16470	-44.44	20240125	5370	70.39	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
128	20240408	100605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-270	5	-2.85	96547370	10439	37.24	9400	9670	9170	12330	6650	9490	9248.72	2.04	-3954	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	753	-173.96	0.73	12	0.13	-53.00	12596.00	16470	20240125	-44.02	5370	20231024	71.69	16470	-44.02	20240125	6870	34.21	20240102	16470	-44.02	20240125	5370	71.69	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
129	20240408	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-90	5	-0.95	3409560	361	1.29	9400	9670	9400	12330	6650	9490	9444.76	2.04	-250	9770	9630	9430	9290	9090	9530	9190	41	2840	500	5880	10	1	8166558	768	-177.36	0.75	12	0.00	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	2.08	N	087600	500	40 억	166216	N	N	N	N
130	20240405	160612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-20	5	-0.21	261427930	28030	81.64	9500	9570	9230	12360	6660	9510	9326.72	2.19	-12630	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	775	-179.06	0.75	12	0.34	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
131	20240405	150608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-190	5	-2.00	225372160	24187	70.44	9500	9570	9230	12360	6660	9510	9317.90	2.19	-12430	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	761	-175.85	0.74	12	0.30	-53.00	12596.00	16470	20240125	-43.41	5370	20231024	73.56	16470	-43.41	20240125	6870	35.66	20240102	16470	-43.41	20240125	5370	73.56	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
132	20240405	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-270	5	-2.84	216649330	23248	67.71	9500	9570	9230	12360	6660	9510	9319.05	2.19	-12352	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	755	-174.34	0.73	12	0.28	-53.00	12596.00	16470	20240125	-43.90	5370	20231024	72.07	16470	-43.90	20240125	6870	34.50	20240102	16470	-43.90	20240125	5370	72.07	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
133	20240405	130606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-270	5	-2.84	200887000	21543	62.74	9500	9570	9230	12360	6660	9510	9324.93	2.19	-12311	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	755	-174.34	0.73	12	0.26	-53.00	12596.00	16470	20240125	-43.90	5370	20231024	72.07	16470	-43.90	20240125	6870	34.50	20240102	16470	-43.90	20240125	5370	72.07	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
134	20240405	120607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-190	5	-2.00	192238210	20607	60.02	9500	9570	9240	12360	6660	9510	9328.78	2.19	-11944	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	761	-175.85	0.74	12	0.25	-53.00	12596.00	16470	20240125	-43.41	5370	20231024	73.56	16470	-43.41	20240125	6870	35.66	20240102	16470	-43.41	20240125	5370	73.56	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
135	20240405	110611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-270	5	-2.84	171748370	18393	53.57	9500	9570	9240	12360	6660	9510	9337.70	2.19	-11253	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	755	-174.34	0.73	12	0.23	-53.00	12596.00	16470	20240125	-43.90	5370	20231024	72.07	16470	-43.90	20240125	6870	34.50	20240102	16470	-43.90	20240125	5370	72.07	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
136	20240405	100522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-120	5	-1.26	30823790	3278	9.55	9500	9570	9350	12360	6660	9510	9403.23	2.19	-623	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	767	-177.17	0.75	12	0.04	-53.00	12596.00	16470	20240125	-42.99	5370	20231024	74.86	16470	-42.99	20240125	6870	36.68	20240102	16470	-42.99	20240125	5370	74.86	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
137	20240405	090600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-20	5	-0.21	2552900	269	0.78	9500	9500	9400	12360	6660	9510	9490.33	2.19	-2	9943	9726	9533	9316	9123	9835	9425	41	2850	500	5890	10	1	8166558	775	-179.06	0.75	12	0.00	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	2.11	N	087600	500	40 억	179106	N	N	N	N
138	20240404	160600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	170	2	1.82	329181090	34334	86.13	9340	9750	9340	12140	6540	9340	9587.61	2.02	13754	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	777	-179.43	0.76	12	0.42	-53.00	12596.00	16470	20240125	-42.26	5370	20231024	77.09	16470	-42.26	20240125	6870	38.43	20240102	16470	-42.26	20240125	5370	77.09	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
139	20240404	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	210	2	2.25	322003900	33580	84.23	9340	9750	9340	12140	6540	9340	9589.16	2.02	13690	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	780	-180.19	0.76	12	0.41	-53.00	12596.00	16470	20240125	-42.02	5370	20231024	77.84	16470	-42.02	20240125	6870	39.01	20240102	16470	-42.02	20240125	5370	77.84	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
140	20240404	140600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	220	2	2.36	286055450	29807	74.77	9340	9750	9340	12140	6540	9340	9596.92	2.02	13483	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	781	-180.38	0.76	12	0.36	-53.00	12596.00	16470	20240125	-41.96	5370	20231024	78.03	16470	-41.96	20240125	6870	39.16	20240102	16470	-41.96	20240125	5370	78.03	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
141	20240404	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	280	2	3.00	267679680	27896	69.98	9340	9750	9340	12140	6540	9340	9595.63	2.02	13152	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	786	-181.51	0.76	12	0.34	-53.00	12596.00	16470	20240125	-41.59	5370	20231024	79.14	16470	-41.59	20240125	6870	40.03	20240102	16470	-41.59	20240125	5370	79.14	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
142	20240404	120557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	300	2	3.21	244329430	25470	63.89	9340	9750	9340	12140	6540	9340	9592.83	2.02	12668	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	787	-181.89	0.77	12	0.31	-53.00	12596.00	16470	20240125	-41.47	5370	20231024	79.52	16470	-41.47	20240125	6870	40.32	20240102	16470	-41.47	20240125	5370	79.52	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
143	20240404	110559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	210	2	2.25	214533790	22369	56.11	9340	9750	9340	12140	6540	9340	9590.67	2.02	10626	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	780	-180.19	0.76	12	0.27	-53.00	12596.00	16470	20240125	-42.02	5370	20231024	77.84	16470	-42.02	20240125	6870	39.01	20240102	16470	-42.02	20240125	5370	77.84	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
144	20240404	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	330	2	3.53	91342140	9563	23.99	9340	9700	9340	12140	6540	9340	9551.62	2.02	5294	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	790	-182.45	0.77	12	0.12	-53.00	12596.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
145	20240404	090558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	110	2	1.18	14198930	1515	3.80	9340	9450	9340	12140	6540	9340	9372.23	2.02	735	9773	9556	9383	9166	8993	9470	9080	41	2800	500	5790	10	1	8166558	772	-178.30	0.75	12	0.02	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	2.23	N	087600	500	40 억	165186	N	N	N	N
146	20240403	160558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-340	5	-3.51	365465810	39319	58.48	9580	9600	9210	12580	6780	9680	9294.89	2.11	-6905	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	763	-176.23	0.74	12	0.48	-53.00	12596.00	16470	20240125	-43.29	5370	20231024	73.93	16470	-43.29	20240125	6870	35.95	20240102	16470	-43.29	20240125	5370	73.93	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
147	20240403	150556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	-400	5	-4.13	330285110	35542	52.87	9580	9600	9210	12580	6780	9680	9292.81	2.11	-6291	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	758	-175.09	0.74	12	0.44	-53.00	12596.00	16470	20240125	-43.66	5370	20231024	72.81	16470	-43.66	20240125	6870	35.08	20240102	16470	-43.66	20240125	5370	72.81	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
148	20240403	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-410	5	-4.24	274936640	29573	43.99	9580	9600	9210	12580	6780	9680	9296.88	2.11	-6834	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	757	-174.91	0.74	12	0.36	-53.00	12596.00	16470	20240125	-43.72	5370	20231024	72.63	16470	-43.72	20240125	6870	34.93	20240102	16470	-43.72	20240125	5370	72.63	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
149	20240403	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-300	5	-3.10	250269660	26926	40.05	9580	9600	9210	12580	6780	9680	9294.72	2.11	-6347	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	766	-176.98	0.74	12	0.33	-53.00	12596.00	16470	20240125	-43.05	5370	20231024	74.67	16470	-43.05	20240125	6870	36.54	20240102	16470	-43.05	20240125	5370	74.67	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
150	20240403	120552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-340	5	-3.51	237613160	25570	38.03	9580	9600	9210	12580	6780	9680	9292.65	2.11	-7324	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	763	-176.23	0.74	12	0.31	-53.00	12596.00	16470	20240125	-43.29	5370	20231024	73.93	16470	-43.29	20240125	6870	35.95	20240102	16470	-43.29	20240125	5370	73.93	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
151	20240403	110553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-440	5	-4.55	183772390	19746	29.37	9580	9600	9240	12580	6780	9680	9306.82	2.11	-6513	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	755	-174.34	0.73	12	0.24	-53.00	12596.00	16470	20240125	-43.90	5370	20231024	72.07	16470	-43.90	20240125	6870	34.50	20240102	16470	-43.90	20240125	5370	72.07	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
152	20240403	100554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-390	5	-4.03	126405240	13553	20.16	9580	9600	9250	12580	6780	9680	9326.74	2.11	-6048	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	759	-175.28	0.74	12	0.17	-53.00	12596.00	16470	20240125	-43.59	5370	20231024	73.00	16470	-43.59	20240125	6870	35.23	20240102	16470	-43.59	20240125	5370	73.00	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
153	20240403	090555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-290	5	-3.00	23082360	2449	3.64	9580	9600	9330	12580	6780	9680	9425.22	2.11	-1615	10326	10002	9736	9412	9146	9870	9280	41	2900	500	6000	10	1	8166558	767	-177.17	0.75	12	0.03	-53.00	12596.00	16470	20240125	-42.99	5370	20231024	74.86	16470	-42.99	20240125	6870	36.68	20240102	16470	-42.99	20240125	5370	74.86	20231024	2.17	N	087600	500	40 억	172342	N	N	N	N
154	20240402	160544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-220	5	-2.22	649951260	66874	146.92	9900	10060	9470	12870	6930	9900	9719.04	1.96	12489	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	791	-182.64	0.77	12	0.82	-53.00	12596.00	16470	20240125	-41.23	5370	20231024	80.26	16470	-41.23	20240125	6870	40.90	20240102	16470	-41.23	20240125	5370	80.26	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
155	20240402	150551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-220	5	-2.22	607530460	62440	137.18	9900	10060	9470	12870	6930	9900	9729.83	1.96	11177	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	791	-182.64	0.77	12	0.76	-53.00	12596.00	16470	20240125	-41.23	5370	20231024	80.26	16470	-41.23	20240125	6870	40.90	20240102	16470	-41.23	20240125	5370	80.26	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
156	20240402	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	-290	5	-2.93	454096420	46354	101.84	9900	10060	9510	12870	6930	9900	9796.27	1.96	2410	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	785	-181.32	0.76	12	0.57	-53.00	12596.00	16470	20240125	-41.65	5370	20231024	78.96	16470	-41.65	20240125	6870	39.88	20240102	16470	-41.65	20240125	5370	78.96	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
157	20240402	130544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-110	5	-1.11	292193360	29631	65.10	9900	10060	9670	12870	6930	9900	9861.07	1.96	-3826	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	800	-184.72	0.78	12	0.36	-53.00	12596.00	16470	20240125	-40.56	5370	20231024	82.31	16470	-40.56	20240125	6870	42.50	20240102	16470	-40.56	20240125	5370	82.31	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
158	20240402	120540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	-10	5	-0.10	249636800	25261	55.50	9900	10060	9670	12870	6930	9900	9882.30	1.96	-4724	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	808	-186.60	0.79	12	0.31	-53.00	12596.00	16470	20240125	-39.95	5370	20231024	84.17	16470	-39.95	20240125	6870	43.96	20240102	16470	-39.95	20240125	5370	84.17	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
159	20240402	110546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	-120	5	-1.21	228922030	23144	50.85	9900	10060	9670	12870	6930	9900	9891.20	1.96	-4993	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	799	-184.53	0.78	12	0.28	-53.00	12596.00	16470	20240125	-40.62	5370	20231024	82.12	16470	-40.62	20240125	6870	42.36	20240102	16470	-40.62	20240125	5370	82.12	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
160	20240402	100546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	30	2	0.30	144436350	14492	31.84	9900	10060	9850	12870	6930	9900	9966.63	1.96	-2967	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	811	-187.36	0.79	12	0.18	-53.00	12596.00	16470	20240125	-39.71	5370	20231024	84.92	16470	-39.71	20240125	6870	44.54	20240102	16470	-39.71	20240125	5370	84.92	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
161	20240402	090547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	110	2	1.11	26145440	2625	5.77	9900	10010	9880	12870	6930	9900	9960.17	1.96	567	10300	10100	9850	9650	9400	10200	9750	41	2970	500	6130	10	1	8166558	817	-188.87	0.79	12	0.03	-53.00	12596.00	16470	20240125	-39.22	5370	20231024	86.41	16470	-39.22	20240125	6870	45.71	20240102	16470	-39.22	20240125	5370	86.41	20231024	2.15	N	087600	500	40 억	159830	N	N	N	N
162	20240401	160544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	200	2	2.06	441023910	44981	107.29	9710	10050	9600	12610	6790	9700	9804.83	1.98	-2583	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	808	-186.79	0.79	12	0.55	-53.00	12596.00	16470	20240125	-39.89	5370	20231024	84.36	16470	-39.89	20240125	6870	44.10	20240102	16470	-39.89	20240125	5370	84.36	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N
163	20240401	150546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9740	40	2	0.41	394916470	40294	96.11	9710	10050	9600	12610	6790	9700	9801.04	1.98	-691	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	795	-183.77	0.77	12	0.49	-53.00	12596.00	16470	20240125	-40.86	5370	20231024	81.38	16470	-40.86	20240125	6870	41.78	20240102	16470	-40.86	20240125	5370	81.38	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N
164	20240401	140542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-100	5	-1.03	364250930	37137	88.58	9710	10050	9600	12610	6790	9700	9808.50	1.98	-1338	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	784	-181.13	0.76	12	0.45	-53.00	12596.00	16470	20240125	-41.71	5370	20231024	78.77	16470	-41.71	20240125	6870	39.74	20240102	16470	-41.71	20240125	5370	78.77	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N
165	20240401	130539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-100	5	-1.03	334293420	34025	81.16	9710	10050	9600	12610	6790	9700	9825.18	1.98	-1250	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	784	-181.13	0.76	12	0.42	-53.00	12596.00	16470	20240125	-41.71	5370	20231024	78.77	16470	-41.71	20240125	6870	39.74	20240102	16470	-41.71	20240125	5370	78.77	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N
166	20240401	120546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	10	2	0.10	245041440	24761	59.06	9710	10050	9710	12610	6790	9700	9896.80	1.98	-1473	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	793	-183.21	0.77	12	0.30	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N
167	20240401	110544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	100	2	1.03	200431420	20189	48.16	9710	10050	9710	12610	6790	9700	9928.51	1.98	887	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	800	-184.91	0.78	12	0.25	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N
168	20240401	100541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	160	2	1.65	170135670	17116	40.83	9710	10050	9710	12610	6790	9700	9941.10	1.98	2441	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	805	-186.04	0.78	12	0.21	-53.00	12596.00	16470	20240125	-40.13	5370	20231024	83.61	16470	-40.13	20240125	6870	43.52	20240102	16470	-40.13	20240125	5370	83.61	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N
169	20240401	090542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	60	2	0.62	2080050	214	0.51	9710	9760	9710	12610	6790	9700	9728.91	1.98	44	9986	9842	9746	9602	9506	9795	9555	41	2910	500	6010	10	1	8166558	797	-184.15	0.77	12	0.00	-53.00	12596.00	16470	20240125	-40.74	5370	20231024	81.75	16470	-40.74	20240125	6870	42.07	20240102	16470	-40.74	20240125	5370	81.75	20231024	2.16	N	087600	500	40 억	161737	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History