KissMeData/089890/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15060	10	2	0.07	2234790030	149412	96.32	15050	15180	14690	19560	10540	15050	14956.98	0.14	17852	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2498	35.86	3.76	12	0.90	420.00	4006.00	21950	20240131	-31.39	8420	20231024	78.86	21950	-31.39	20240131	10480	43.70	20240118	21950	-31.39	20240131	8420	78.86	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
3	20240430	150738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15090	40	2	0.27	2139909870	143112	92.26	15050	15180	14690	19560	10540	15050	14952.62	0.14	17088	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2503	35.93	3.77	12	0.86	420.00	4006.00	21950	20240131	-31.25	8420	20231024	79.22	21950	-31.25	20240131	10480	43.99	20240118	21950	-31.25	20240131	8420	79.22	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
4	20240430	140738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15150	100	2	0.66	1743448470	116836	75.32	15050	15180	14690	19560	10540	15050	14922.07	0.14	12820	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2513	36.07	3.78	12	0.70	420.00	4006.00	21950	20240131	-30.98	8420	20231024	79.93	21950	-30.98	20240131	10480	44.56	20240118	21950	-30.98	20240131	8420	79.93	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
5	20240430	130736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15080	30	2	0.20	1481141980	99486	64.14	15050	15150	14690	19560	10540	15050	14887.77	0.14	15985	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2501	35.90	3.76	12	0.60	420.00	4006.00	21950	20240131	-31.30	8420	20231024	79.10	21950	-31.30	20240131	10480	43.89	20240118	21950	-31.30	20240131	8420	79.10	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
6	20240430	120737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15050	0	3	0.00	1227390700	82669	53.30	15050	15070	14690	19560	10540	15050	14846.79	0.14	13225	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2496	35.83	3.76	12	0.50	420.00	4006.00	21950	20240131	-31.44	8420	20231024	78.74	21950	-31.44	20240131	10480	43.61	20240118	21950	-31.44	20240131	8420	78.74	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
7	20240430	110735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14960	-90	5	-0.60	1111315670	74920	48.30	15050	15050	14690	19560	10540	15050	14833.06	0.14	11474	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2481	35.62	3.73	12	0.45	420.00	4006.00	21950	20240131	-31.85	8420	20231024	77.67	21950	-31.85	20240131	10480	42.75	20240118	21950	-31.85	20240131	8420	77.67	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
8	20240430	100735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14840	-210	5	-1.40	755830140	50915	32.82	15050	15050	14690	19560	10540	15050	14844.51	0.14	10836	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2461	35.33	3.70	12	0.31	420.00	4006.00	21950	20240131	-32.39	8420	20231024	76.25	21950	-32.39	20240131	10480	41.60	20240118	21950	-32.39	20240131	8420	76.25	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
9	20240430	090746	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14700	-350	5	-2.33	251915930	17043	10.99	15050	15050	14690	19560	10540	15050	14779.51	0.14	4561	15816	15432	15206	14822	14596	15320	14710	84	4510	500	10830	10	1	16584962	2438	35.00	3.67	12	0.10	420.00	4006.00	21950	20240131	-33.03	8420	20231024	74.58	21950	-33.03	20240131	10480	40.27	20240118	21950	-33.03	20240131	8420	74.58	20231024	6.20	N	089890	500	84 억	23964	N	N	0	N	N
10	20240429	160725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15050	-370	5	-2.40	2308215240	152400	61.35	15590	15590	14980	20000	10800	15420	15146.19	0.42	-45140	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2496	35.83	3.76	12	0.92	420.00	4006.00	21950	20240131	-31.44	8420	20231024	78.74	21950	-31.44	20240131	10480	43.61	20240118	21950	-31.44	20240131	8420	78.74	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
11	20240429	150736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14980	-440	5	-2.85	2185763110	144247	58.07	15590	15590	14980	20000	10800	15420	15152.90	0.42	-43480	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2484	35.67	3.74	12	0.87	420.00	4006.00	21950	20240131	-31.75	8420	20231024	77.91	21950	-31.75	20240131	10480	42.94	20240118	21950	-31.75	20240131	8420	77.91	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
12	20240429	140705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15100	-320	5	-2.08	1799113210	118554	47.72	15590	15590	15000	20000	10800	15420	15175.46	0.42	-36375	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2504	35.95	3.77	12	0.71	420.00	4006.00	21950	20240131	-31.21	8420	20231024	79.33	21950	-31.21	20240131	10480	44.08	20240118	21950	-31.21	20240131	8420	79.33	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
13	20240429	130735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15120	-300	5	-1.95	1645484140	108382	43.63	15590	15590	15000	20000	10800	15420	15182.25	0.42	-33631	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2508	36.00	3.77	12	0.65	420.00	4006.00	21950	20240131	-31.12	8420	20231024	79.57	21950	-31.12	20240131	10480	44.27	20240118	21950	-31.12	20240131	8420	79.57	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
14	20240429	120735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15080	-340	5	-2.20	1377879370	90606	36.47	15590	15590	15050	20000	10800	15420	15207.36	0.42	-25547	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2501	35.90	3.76	12	0.55	420.00	4006.00	21950	20240131	-31.30	8420	20231024	79.10	21950	-31.30	20240131	10480	43.89	20240118	21950	-31.30	20240131	8420	79.10	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
15	20240429	110709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15140	-280	5	-1.82	1127606500	74029	29.80	15590	15590	15050	20000	10800	15420	15231.94	0.42	-22236	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2511	36.05	3.78	12	0.45	420.00	4006.00	21950	20240131	-31.03	8420	20231024	79.81	21950	-31.03	20240131	10480	44.47	20240118	21950	-31.03	20240131	8420	79.81	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
16	20240429	100735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15150	-270	5	-1.75	880200990	57672	23.22	15590	15590	15100	20000	10800	15420	15262.17	0.42	-13374	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2513	36.07	3.78	12	0.35	420.00	4006.00	21950	20240131	-30.98	8420	20231024	79.93	21950	-30.98	20240131	10480	44.56	20240118	21950	-30.98	20240131	8420	79.93	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
17	20240429	090735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15250	-170	5	-1.10	191713290	12458	5.01	15590	15590	15230	20000	10800	15420	15388.75	0.42	-2867	15773	15596	15323	15146	14873	15460	15010	84	4580	500	11100	10	1	16584962	2529	36.31	3.81	12	0.08	420.00	4006.00	21950	20240131	-30.52	8420	20231024	81.12	21950	-30.52	20240131	10480	45.52	20240118	21950	-30.52	20240131	8420	81.12	20231024	6.16	N	089890	500	84 억	69506	N	N	1	N	N
18	20240426	160731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15420	540	2	3.63	3762555550	246352	164.43	15500	15500	15050	19340	10420	14880	15272.88	0.66	-41660	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2557	36.71	3.85	12	1.49	420.00	4006.00	21950	20240131	-29.75	8420	20231024	83.14	21950	-29.75	20240131	10480	47.14	20240118	21950	-29.75	20240131	8420	83.14	20231024	6.40	N	089890	500	84 억	109176	N	N	1	N	N
19	20240426	150733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15320	440	2	2.96	3468229450	227245	151.68	15500	15500	15050	19340	10420	14880	15262.20	0.66	-43489	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2541	36.48	3.82	12	1.37	420.00	4006.00	21950	20240131	-30.21	8420	20231024	81.95	21950	-30.21	20240131	10480	46.18	20240118	21950	-30.21	20240131	8420	81.95	20231024	6.40	N	089890	500	84 억	109176	N	N	2	N	N
20	20240426	140730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15240	360	2	2.42	2817440210	184830	123.37	15500	15500	15050	19340	10420	14880	15243.56	0.66	-39175	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2528	36.29	3.80	12	1.11	420.00	4006.00	21950	20240131	-30.57	8420	20231024	81.00	21950	-30.57	20240131	10480	45.42	20240118	21950	-30.57	20240131	8420	81.00	20231024	6.40	N	089890	500	84 억	109176	N	N	2	N	N
21	20240426	130732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15250	370	2	2.49	2664716150	174789	116.66	15500	15500	15050	19340	10420	14880	15245.49	0.66	-38015	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2529	36.31	3.81	12	1.05	420.00	4006.00	21950	20240131	-30.52	8420	20231024	81.12	21950	-30.52	20240131	10480	45.52	20240118	21950	-30.52	20240131	8420	81.12	20231024	6.40	N	089890	500	84 억	109176	N	N	2	N	N
22	20240426	120730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15220	340	2	2.28	2428602370	159335	106.35	15500	15500	15050	19340	10420	14880	15242.29	0.66	-43419	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2524	36.24	3.80	12	0.96	420.00	4006.00	21950	20240131	-30.66	8420	20231024	80.76	21950	-30.66	20240131	10480	45.23	20240118	21950	-30.66	20240131	8420	80.76	20231024	6.40	N	089890	500	84 억	109176	N	N	2	N	N
23	20240426	110730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15190	310	2	2.08	2282234820	149710	99.93	15500	15500	15050	19340	10420	14880	15244.56	0.66	-44000	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2519	36.17	3.79	12	0.90	420.00	4006.00	21950	20240131	-30.80	8420	20231024	80.40	21950	-30.80	20240131	10480	44.94	20240118	21950	-30.80	20240131	8420	80.40	20231024	6.40	N	089890	500	84 억	109176	N	N	2	N	N
24	20240426	100729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15240	360	2	2.42	2014339490	132036	88.13	15500	15500	15050	19340	10420	14880	15256.20	0.66	-41627	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2528	36.29	3.80	12	0.80	420.00	4006.00	21950	20240131	-30.57	8420	20231024	81.00	21950	-30.57	20240131	10480	45.42	20240118	21950	-30.57	20240131	8420	81.00	20231024	6.40	N	089890	500	84 억	109176	N	N	2	N	N
25	20240426	090733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15130	250	2	1.68	628917090	41183	27.49	15500	15500	15110	19340	10420	14880	15272.00	0.66	-22625	15453	15166	14973	14686	14493	15070	14590	84	4460	500	10710	10	1	16584962	2509	36.02	3.78	12	0.25	420.00	4006.00	21950	20240131	-31.07	8420	20231024	79.69	21950	-31.07	20240131	10480	44.37	20240118	21950	-31.07	20240131	8420	79.69	20231024	6.40	N	089890	500	84 억	109176	N	N	2	N	N
26	20240425	160725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14880	-250	5	-1.65	2244451790	148993	38.77	15060	15260	14780	19660	10600	15130	15064.07	0.81	-29800	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2468	35.43	3.71	12	0.90	420.00	4006.00	21950	20240131	-32.21	8420	20231024	76.72	21950	-32.21	20240131	10480	41.98	20240118	21950	-32.21	20240131	8420	76.72	20231024	6.33	N	089890	500	84 억	135014	N	N	2	N	N
27	20240425	150731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14940	-190	5	-1.26	2113413830	140185	36.48	15060	15260	14780	19660	10600	15130	15075.81	0.81	-28486	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2478	35.57	3.73	12	0.85	420.00	4006.00	21950	20240131	-31.94	8420	20231024	77.43	21950	-31.94	20240131	10480	42.56	20240118	21950	-31.94	20240131	8420	77.43	20231024	6.33	N	089890	500	84 억	135014	N	N	1	N	N
28	20240425	140727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15000	-130	5	-0.86	1905852020	126327	32.87	15060	15260	14780	19660	10600	15130	15086.58	0.81	-24989	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2488	35.71	3.74	12	0.76	420.00	4006.00	21950	20240131	-31.66	8420	20231024	78.15	21950	-31.66	20240131	10480	43.13	20240118	21950	-31.66	20240131	8420	78.15	20231024	6.33	N	089890	500	84 억	135014	N	N	1	N	N
29	20240425	130729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	-60	5	-0.40	1724680580	114266	29.73	15060	15260	14780	19660	10600	15130	15093.49	0.81	-20746	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2499	35.88	3.76	12	0.69	420.00	4006.00	21950	20240131	-31.34	8420	20231024	78.98	21950	-31.34	20240131	10480	43.80	20240118	21950	-31.34	20240131	8420	78.98	20231024	6.33	N	089890	500	84 억	135014	N	N	1	N	N
30	20240425	120725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15200	70	2	0.46	1348086270	89366	23.25	15060	15260	14780	19660	10600	15130	15084.90	0.81	-12711	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2521	36.19	3.79	12	0.54	420.00	4006.00	21950	20240131	-30.75	8420	20231024	80.52	21950	-30.75	20240131	10480	45.04	20240118	21950	-30.75	20240131	8420	80.52	20231024	6.33	N	089890	500	84 억	135014	N	N	1	N	N
31	20240425	110727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15200	70	2	0.46	1221702250	81036	21.09	15060	15260	14780	19660	10600	15130	15075.90	0.81	-12767	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2521	36.19	3.79	12	0.49	420.00	4006.00	21950	20240131	-30.75	8420	20231024	80.52	21950	-30.75	20240131	10480	45.04	20240118	21950	-30.75	20240131	8420	80.52	20231024	6.33	N	089890	500	84 억	135014	N	N	1	N	N
32	20240425	100727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15210	80	2	0.53	876264340	58219	15.15	15060	15260	14780	19660	10600	15130	15050.89	0.81	-2461	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2523	36.21	3.80	12	0.35	420.00	4006.00	21950	20240131	-30.71	8420	20231024	80.64	21950	-30.71	20240131	10480	45.13	20240118	21950	-30.71	20240131	8420	80.64	20231024	6.33	N	089890	500	84 억	135014	N	N	1	N	N
33	20240425	090730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15120	-10	5	-0.07	257110850	17205	4.48	15060	15130	14780	19660	10600	15130	14941.68	0.81	-2414	15730	15430	14940	14640	14150	15580	14790	84	4530	500	10890	10	1	16584962	2508	36.00	3.77	12	0.10	420.00	4006.00	21950	20240131	-31.12	8420	20231024	79.57	21950	-31.12	20240131	10480	44.27	20240118	21950	-31.12	20240131	8420	79.57	20231024	6.33	N	089890	500	84 억	135014	N	N	1	N	N
34	20240424	160714	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15130	1060	2	7.53	5698184790	379848	318.45	14450	15240	14450	18290	9850	14070	15001.04	0.09	125252	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2509	36.02	3.78	12	2.29	420.00	4006.00	21950	20240131	-31.07	8420	20231024	79.69	21950	-31.07	20240131	10480	44.37	20240118	21950	-31.07	20240131	8420	79.69	20231024	6.45	N	089890	500	84 억	14786	N	N	1	N	N
35	20240424	150724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15160	1090	2	7.75	5477343130	365269	306.23	14450	15240	14450	18290	9850	14070	14995.37	0.09	124581	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2514	36.10	3.78	12	2.20	420.00	4006.00	21950	20240131	-30.93	8420	20231024	80.05	21950	-30.93	20240131	10480	44.66	20240118	21950	-30.93	20240131	8420	80.05	20231024	6.45	N	089890	500	84 억	14786	N	N	2	N	N
36	20240424	140724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15140	1070	2	7.60	5011070700	334419	280.37	14450	15240	14450	18290	9850	14070	14984.41	0.09	128453	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2511	36.05	3.78	12	2.02	420.00	4006.00	21950	20240131	-31.03	8420	20231024	79.81	21950	-31.03	20240131	10480	44.47	20240118	21950	-31.03	20240131	8420	79.81	20231024	6.45	N	089890	500	84 억	14786	N	N	2	N	N
37	20240424	130729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15170	1100	2	7.82	4755626710	317560	266.23	14450	15240	14450	18290	9850	14070	14975.52	0.09	124934	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2516	36.12	3.79	12	1.91	420.00	4006.00	21950	20240131	-30.89	8420	20231024	80.17	21950	-30.89	20240131	10480	44.75	20240118	21950	-30.89	20240131	8420	80.17	20231024	6.45	N	089890	500	84 억	14786	N	N	2	N	N
38	20240424	120725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15080	1010	2	7.18	4162751540	278395	233.40	14450	15200	14450	18290	9850	14070	14952.68	0.09	115851	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2501	35.90	3.76	12	1.68	420.00	4006.00	21950	20240131	-31.30	8420	20231024	79.10	21950	-31.30	20240131	10480	43.89	20240118	21950	-31.30	20240131	8420	79.10	20231024	6.45	N	089890	500	84 억	14786	N	N	2	N	N
39	20240424	110724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15050	980	2	6.97	3901256740	261032	218.84	14450	15200	14450	18290	9850	14070	14945.51	0.09	113190	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2496	35.83	3.76	12	1.57	420.00	4006.00	21950	20240131	-31.44	8420	20231024	78.74	21950	-31.44	20240131	10480	43.61	20240118	21950	-31.44	20240131	8420	78.74	20231024	6.45	N	089890	500	84 억	14786	N	N	2	N	N
40	20240424	100722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15130	1060	2	7.53	3244015280	217380	182.24	14450	15200	14450	18290	9850	14070	14923.25	0.09	98017	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2509	36.02	3.78	12	1.31	420.00	4006.00	21950	20240131	-31.07	8420	20231024	79.69	21950	-31.07	20240131	10480	44.37	20240118	21950	-31.07	20240131	8420	79.69	20231024	6.45	N	089890	500	84 억	14786	N	N	2	N	N
41	20240424	090725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14800	730	2	5.19	651470890	44382	37.21	14450	14830	14450	18290	9850	14070	14678.72	0.09	18370	15023	14546	14303	13826	13583	14425	13705	84	4220	500	10130	10	1	16584962	2455	35.24	3.69	12	0.27	420.00	4006.00	21950	20240131	-32.57	8420	20231024	75.77	21950	-32.57	20240131	10480	41.22	20240118	21950	-32.57	20240131	8420	75.77	20231024	6.45	N	089890	500	84 억	14786	N	N	2	N	N
42	20240423	160701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14070	-480	5	-3.30	1680174830	117641	94.68	14780	14780	14060	18910	10190	14550	14282.63	0.44	-56055	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2334	33.50	3.51	12	0.71	420.00	4006.00	21950	20240131	-35.90	8420	20231024	67.10	21950	-35.90	20240131	10480	34.26	20240118	21950	-35.90	20240131	8420	67.10	20231024	6.38	N	089890	500	84 억	72503	N	N	2	N	N
43	20240423	150721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14110	-440	5	-3.02	1494599470	104467	84.08	14780	14780	14060	18910	10190	14550	14306.88	0.44	-50039	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2340	33.60	3.52	12	0.63	420.00	4006.00	21950	20240131	-35.72	8420	20231024	67.58	21950	-35.72	20240131	10480	34.64	20240118	21950	-35.72	20240131	8420	67.58	20231024	6.38	N	089890	500	84 억	72503	N	N	3	N	N
44	20240423	140721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14160	-390	5	-2.68	1244143400	86735	69.81	14780	14780	14060	18910	10190	14550	14344.16	0.44	-39230	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2348	33.71	3.53	12	0.52	420.00	4006.00	21950	20240131	-35.49	8420	20231024	68.17	21950	-35.49	20240131	10480	35.11	20240118	21950	-35.49	20240131	8420	68.17	20231024	6.38	N	089890	500	84 억	72503	N	N	3	N	N
45	20240423	130719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14130	-420	5	-2.89	1143097420	79601	64.06	14780	14780	14060	18910	10190	14550	14360.31	0.44	-34856	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2343	33.64	3.53	12	0.48	420.00	4006.00	21950	20240131	-35.63	8420	20231024	67.81	21950	-35.63	20240131	10480	34.83	20240118	21950	-35.63	20240131	8420	67.81	20231024	6.38	N	089890	500	84 억	72503	N	N	3	N	N
46	20240423	120719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14110	-440	5	-3.02	1023236270	71117	57.24	14780	14780	14060	18910	10190	14550	14388.04	0.44	-29931	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2340	33.60	3.52	12	0.43	420.00	4006.00	21950	20240131	-35.72	8420	20231024	67.58	21950	-35.72	20240131	10480	34.64	20240118	21950	-35.72	20240131	8420	67.58	20231024	6.38	N	089890	500	84 억	72503	N	N	3	N	N
47	20240423	110721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14150	-400	5	-2.75	815942540	56457	45.44	14780	14780	14060	18910	10190	14550	14452.44	0.44	-21570	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2347	33.69	3.53	12	0.34	420.00	4006.00	21950	20240131	-35.54	8420	20231024	68.05	21950	-35.54	20240131	10480	35.02	20240118	21950	-35.54	20240131	8420	68.05	20231024	6.38	N	089890	500	84 억	72503	N	N	3	N	N
48	20240423	100720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14470	-80	5	-0.55	444547760	30479	24.53	14780	14780	14370	18910	10190	14550	14585.39	0.44	-8956	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2400	34.45	3.61	12	0.18	420.00	4006.00	21950	20240131	-34.08	8420	20231024	71.85	21950	-34.08	20240131	10480	38.07	20240118	21950	-34.08	20240131	8420	71.85	20231024	6.38	N	089890	500	84 억	72503	N	N	3	N	N
49	20240423	090720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14640	90	2	0.62	67760340	4605	3.71	14780	14780	14640	18910	10190	14550	14714.94	0.44	-868	15003	14776	14353	14126	13703	14890	14240	84	4360	500	10470	10	1	16584962	2428	34.86	3.65	12	0.03	420.00	4006.00	21950	20240131	-33.30	8420	20231024	73.87	21950	-33.30	20240131	10480	39.69	20240118	21950	-33.30	20240131	8420	73.87	20231024	6.38	N	089890	500	84 억	72503	N	N	3	N	N
50	20240422	160718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14550	260	2	1.82	1762417950	123905	50.81	14300	14580	13930	18570	10010	14290	14221.23	0.59	-21626	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2413	34.64	3.63	12	0.75	420.00	4006.00	21950	20240131	-33.71	8420	20231024	72.80	21950	-33.71	20240131	10480	38.84	20240118	21950	-33.71	20240131	8420	72.80	20231024	6.45	N	089890	500	84 억	98337	N	N	3	N	N
51	20240422	150717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14340	50	2	0.35	1587227000	111824	45.85	14300	14580	13930	18570	10010	14290	14193.48	0.59	-20338	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2378	34.14	3.58	12	0.67	420.00	4006.00	21950	20240131	-34.67	8420	20231024	70.31	21950	-34.67	20240131	10480	36.83	20240118	21950	-34.67	20240131	8420	70.31	20231024	6.45	N	089890	500	84 억	98337	N	N	5	N	N
52	20240422	140717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14210	-80	5	-0.56	1376050920	96968	39.76	14300	14580	13930	18570	10010	14290	14190.19	0.59	-20455	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2357	33.83	3.55	12	0.58	420.00	4006.00	21950	20240131	-35.26	8420	20231024	68.76	21950	-35.26	20240131	10480	35.59	20240118	21950	-35.26	20240131	8420	68.76	20231024	6.45	N	089890	500	84 억	98337	N	N	5	N	N
53	20240422	130715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14240	-50	5	-0.35	1271932970	89647	36.76	14300	14580	13930	18570	10010	14290	14187.59	0.59	-18503	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2362	33.90	3.55	12	0.54	420.00	4006.00	21950	20240131	-35.13	8420	20231024	69.12	21950	-35.13	20240131	10480	35.88	20240118	21950	-35.13	20240131	8420	69.12	20231024	6.45	N	089890	500	84 억	98337	N	N	5	N	N
54	20240422	120715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14130	-160	5	-1.12	1115094660	78572	32.22	14300	14580	13930	18570	10010	14290	14191.30	0.59	-15551	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2343	33.64	3.53	12	0.47	420.00	4006.00	21950	20240131	-35.63	8420	20231024	67.81	21950	-35.63	20240131	10480	34.83	20240118	21950	-35.63	20240131	8420	67.81	20231024	6.45	N	089890	500	84 억	98337	N	N	5	N	N
55	20240422	110715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14020	-270	5	-1.89	1009939300	71085	29.15	14300	14580	13930	18570	10010	14290	14206.82	0.59	-14465	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2325	33.38	3.50	12	0.43	420.00	4006.00	21950	20240131	-36.13	8420	20231024	66.51	21950	-36.13	20240131	10480	33.78	20240118	21950	-36.13	20240131	8420	66.51	20231024	6.45	N	089890	500	84 억	98337	N	N	5	N	N
56	20240422	100716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14150	-140	5	-0.98	764279400	53580	21.97	14300	14580	13930	18570	10010	14290	14263.99	0.59	-9521	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2347	33.69	3.53	12	0.32	420.00	4006.00	21950	20240131	-35.54	8420	20231024	68.05	21950	-35.54	20240131	10480	35.02	20240118	21950	-35.54	20240131	8420	68.05	20231024	6.45	N	089890	500	84 억	98337	N	N	5	N	N
57	20240422	090716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14300	10	2	0.07	201720340	14098	5.78	14300	14370	14270	18570	10010	14290	14309.21	0.59	-3062	15230	14760	14300	13830	13370	14530	13600	84	4280	500	10280	10	1	16584962	2372	34.05	3.57	12	0.09	420.00	4006.00	21950	20240131	-34.85	8420	20231024	69.83	21950	-34.85	20240131	10480	36.45	20240118	21950	-34.85	20240131	8420	69.83	20231024	6.45	N	089890	500	84 억	98337	N	N	5	N	N
58	20240419	160645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14290	-540	5	-3.64	3469036150	242616	112.42	14710	14770	13840	19270	10390	14830	14298.47	0.80	-33185	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2370	34.02	3.57	12	1.46	420.00	4006.00	21950	20240131	-34.90	8420	20231024	69.71	21950	-34.90	20240131	10480	36.35	20240118	21950	-34.90	20240131	8420	69.71	20231024	6.51	N	089890	500	84 억	132617	N	N	5	N	N
59	20240419	150650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	-570	5	-3.84	3253327340	227465	105.40	14710	14770	13840	19270	10390	14830	14302.54	0.80	-38657	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2365	33.95	3.56	12	1.37	420.00	4006.00	21950	20240131	-35.03	8420	20231024	69.36	21950	-35.03	20240131	10480	36.07	20240118	21950	-35.03	20240131	8420	69.36	20231024	6.51	N	089890	500	84 억	132617	N	N	2	N	N
60	20240419	140644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14320	-510	5	-3.44	2752844950	192583	89.23	14710	14770	13840	19270	10390	14830	14294.33	0.80	-43017	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2375	34.10	3.57	12	1.16	420.00	4006.00	21950	20240131	-34.76	8420	20231024	70.07	21950	-34.76	20240131	10480	36.64	20240118	21950	-34.76	20240131	8420	70.07	20231024	6.51	N	089890	500	84 억	132617	N	N	2	N	N
61	20240419	130645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14360	-470	5	-3.17	2485103630	173929	80.59	14710	14770	13840	19270	10390	14830	14288.03	0.80	-41642	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2382	34.19	3.58	12	1.05	420.00	4006.00	21950	20240131	-34.58	8420	20231024	70.55	21950	-34.58	20240131	10480	37.02	20240118	21950	-34.58	20240131	8420	70.55	20231024	6.51	N	089890	500	84 억	132617	N	N	2	N	N
62	20240419	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13950	-880	5	-5.93	2227284610	155674	72.13	14710	14770	13840	19270	10390	14830	14307.36	0.80	-41177	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2314	33.21	3.48	12	0.94	420.00	4006.00	21950	20240131	-36.45	8420	20231024	65.68	21950	-36.45	20240131	10480	33.11	20240118	21950	-36.45	20240131	8420	65.68	20231024	6.51	N	089890	500	84 억	132617	N	N	2	N	N
63	20240419	110650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13970	-860	5	-5.80	1718952360	119167	55.22	14710	14770	13960	19270	10390	14830	14424.73	0.80	-35985	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2317	33.26	3.49	12	0.72	420.00	4006.00	21950	20240131	-36.36	8420	20231024	65.91	21950	-36.36	20240131	10480	33.30	20240118	21950	-36.36	20240131	8420	65.91	20231024	6.51	N	089890	500	84 억	132617	N	N	2	N	N
64	20240419	100648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14490	-340	5	-2.29	933573160	63890	29.60	14710	14770	14460	19270	10390	14830	14612.20	0.80	-22425	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2403	34.50	3.62	12	0.39	420.00	4006.00	21950	20240131	-33.99	8420	20231024	72.09	21950	-33.99	20240131	10480	38.26	20240118	21950	-33.99	20240131	8420	72.09	20231024	6.51	N	089890	500	84 억	132617	N	N	2	N	N
65	20240419	090642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14600	-230	5	-1.55	165911500	11318	5.24	14710	14770	14590	19270	10390	14830	14659.08	0.80	-4208	15490	15160	14550	14220	13610	15325	14385	84	4440	500	10670	10	1	16584962	2421	34.76	3.64	12	0.07	420.00	4006.00	21950	20240131	-33.49	8420	20231024	73.40	21950	-33.49	20240131	10480	39.31	20240118	21950	-33.49	20240131	8420	73.40	20231024	6.51	N	089890	500	84 억	132617	N	N	2	N	N
66	20240418	160643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14830	700	2	4.95	3143023270	214412	92.44	13950	14880	13940	18360	9900	14130	14658.51	0.61	29450	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2460	35.31	3.70	12	1.29	420.00	4006.00	21950	20240131	-32.44	8420	20231024	76.13	21950	-32.44	20240131	10480	41.51	20240118	21950	-32.44	20240131	8420	76.13	20231024	6.61	N	089890	500	84 억	100684	N	N	2	N	N
67	20240418	150641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14770	640	2	4.53	2870084070	195938	84.48	13950	14880	13940	18360	9900	14130	14647.92	0.61	25738	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2450	35.17	3.69	12	1.18	420.00	4006.00	21950	20240131	-32.71	8420	20231024	75.42	21950	-32.71	20240131	10480	40.94	20240118	21950	-32.71	20240131	8420	75.42	20231024	6.61	N	089890	500	84 억	100684	N	N	3	N	N
68	20240418	140647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14840	710	2	5.02	2306572280	157894	68.07	13950	14880	13940	18360	9900	14130	14608.37	0.61	20796	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2461	35.33	3.70	12	0.95	420.00	4006.00	21950	20240131	-32.39	8420	20231024	76.25	21950	-32.39	20240131	10480	41.60	20240118	21950	-32.39	20240131	8420	76.25	20231024	6.61	N	089890	500	84 억	100684	N	N	3	N	N
69	20240418	130642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14720	590	2	4.18	2008565510	137748	59.39	13950	14870	13940	18360	9900	14130	14581.46	0.61	9990	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2441	35.05	3.67	12	0.83	420.00	4006.00	21950	20240131	-32.94	8420	20231024	74.82	21950	-32.94	20240131	10480	40.46	20240118	21950	-32.94	20240131	8420	74.82	20231024	6.61	N	089890	500	84 억	100684	N	N	3	N	N
70	20240418	120640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14820	690	2	4.88	1554501520	107080	46.17	13950	14830	13940	18360	9900	14130	14517.20	0.61	8676	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2458	35.29	3.70	12	0.65	420.00	4006.00	21950	20240131	-32.48	8420	20231024	76.01	21950	-32.48	20240131	10480	41.41	20240118	21950	-32.48	20240131	8420	76.01	20231024	6.61	N	089890	500	84 억	100684	N	N	3	N	N
71	20240418	110642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14640	510	2	3.61	1082383630	75072	32.37	13950	14720	13940	18360	9900	14130	14417.95	0.61	4300	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2428	34.86	3.65	12	0.45	420.00	4006.00	21950	20240131	-33.30	8420	20231024	73.87	21950	-33.30	20240131	10480	39.69	20240118	21950	-33.30	20240131	8420	73.87	20231024	6.61	N	089890	500	84 억	100684	N	N	3	N	N
72	20240418	100643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14390	260	2	1.84	431582850	30371	13.09	13950	14400	13940	18360	9900	14130	14210.37	0.61	552	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2387	34.26	3.59	12	0.18	420.00	4006.00	21950	20240131	-34.44	8420	20231024	70.90	21950	-34.44	20240131	10480	37.31	20240118	21950	-34.44	20240131	8420	70.90	20231024	6.61	N	089890	500	84 억	100684	N	N	3	N	N
73	20240418	090642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14170	40	2	0.28	97846720	6982	3.01	13950	14190	13940	18360	9900	14130	14014.11	0.61	63	14776	14452	14226	13902	13676	14615	14065	84	4230	500	10170	10	1	16584962	2350	33.74	3.54	12	0.04	420.00	4006.00	21950	20240131	-35.44	8420	20231024	68.29	21950	-35.44	20240131	10480	35.21	20240118	21950	-35.44	20240131	8420	68.29	20231024	6.61	N	089890	500	84 억	100684	N	N	3	N	N
74	20240417	160636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14130	200	2	1.44	3293926590	230630	82.24	14000	14550	14000	18100	9760	13930	14282.43	0.46	25635	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2343	33.64	3.53	12	1.39	420.00	4006.00	21950	20240131	-35.63	8420	20231024	67.81	21950	-35.63	20240131	10480	34.83	20240118	21950	-35.63	20240131	8420	67.81	20231024	6.68	N	089890	500	84 억	76371	N	N	3	N	N
75	20240417	150648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14080	150	2	1.08	3174692710	222179	79.22	14000	14550	14000	18100	9760	13930	14288.90	0.46	23005	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2335	33.52	3.51	12	1.34	420.00	4006.00	21950	20240131	-35.85	8420	20231024	67.22	21950	-35.85	20240131	10480	34.35	20240118	21950	-35.85	20240131	8420	67.22	20231024	6.68	N	089890	500	84 억	76371	N	N	2	N	N
76	20240417	140641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14310	380	2	2.73	2764954640	193230	68.90	14000	14550	14000	18100	9760	13930	14309.14	0.46	27366	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2373	34.07	3.57	12	1.17	420.00	4006.00	21950	20240131	-34.81	8420	20231024	69.95	21950	-34.81	20240131	10480	36.55	20240118	21950	-34.81	20240131	8420	69.95	20231024	6.68	N	089890	500	84 억	76371	N	N	2	N	N
77	20240417	130644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14270	340	2	2.44	2182327190	152360	54.33	14000	14550	14000	18100	9760	13930	14323.49	0.46	19517	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2367	33.98	3.56	12	0.92	420.00	4006.00	21950	20240131	-34.99	8420	20231024	69.48	21950	-34.99	20240131	10480	36.16	20240118	21950	-34.99	20240131	8420	69.48	20231024	6.68	N	089890	500	84 억	76371	N	N	2	N	N
78	20240417	120645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14420	490	2	3.52	1959281180	136808	48.78	14000	14550	14000	18100	9760	13930	14321.39	0.46	13781	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2392	34.33	3.60	12	0.82	420.00	4006.00	21950	20240131	-34.31	8420	20231024	71.26	21950	-34.31	20240131	10480	37.60	20240118	21950	-34.31	20240131	8420	71.26	20231024	6.68	N	089890	500	84 억	76371	N	N	2	N	N
79	20240417	110646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14340	410	2	2.94	1751645390	122342	43.62	14000	14550	14000	18100	9760	13930	14317.61	0.46	8624	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2378	34.14	3.58	12	0.74	420.00	4006.00	21950	20240131	-34.67	8420	20231024	70.31	21950	-34.67	20240131	10480	36.83	20240118	21950	-34.67	20240131	8420	70.31	20231024	6.68	N	089890	500	84 억	76371	N	N	2	N	N
80	20240417	100642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14500	570	2	4.09	1155296830	80801	28.81	14000	14550	14000	18100	9760	13930	14298.05	0.46	10433	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2405	34.52	3.62	12	0.49	420.00	4006.00	21950	20240131	-33.94	8420	20231024	72.21	21950	-33.94	20240131	10480	38.36	20240118	21950	-33.94	20240131	8420	72.21	20231024	6.68	N	089890	500	84 억	76371	N	N	2	N	N
81	20240417	090639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14020	90	2	0.65	175995030	12488	4.45	14000	14210	14000	18100	9760	13930	14093.13	0.46	-6814	14803	14366	13993	13556	13183	14180	13370	84	4170	500	10020	10	1	16584962	2325	33.38	3.50	12	0.08	420.00	4006.00	21950	20240131	-36.13	8420	20231024	66.51	21950	-36.13	20240131	10480	33.78	20240118	21950	-36.13	20240131	8420	66.51	20231024	6.68	N	089890	500	84 억	76371	N	N	2	N	N
82	20240416	160643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13930	-440	5	-3.06	3863357470	278340	142.10	14370	14430	13620	18680	10060	14370	13878.74	0.25	35843	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2310	33.17	3.48	12	1.68	420.00	4006.00	21950	20240131	-36.54	8420	20231024	65.44	21950	-36.54	20240131	10480	32.92	20240118	21950	-36.54	20240131	8420	65.44	20231024	6.59	N	089890	500	84 억	40664	N	N	2	N	N
83	20240416	150641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13960	-410	5	-2.85	3711990470	267488	136.56	14370	14430	13620	18680	10060	14370	13875.97	0.25	36294	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2315	33.24	3.48	12	1.61	420.00	4006.00	21950	20240131	-36.40	8420	20231024	65.80	21950	-36.40	20240131	10480	33.21	20240118	21950	-36.40	20240131	8420	65.80	20231024	6.59	N	089890	500	84 억	40664	N	N	0	N	N
84	20240416	140640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13760	-610	5	-4.24	3212244570	231322	118.09	14370	14430	13620	18680	10060	14370	13885.04	0.25	15815	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2282	32.76	3.43	12	1.39	420.00	4006.00	21950	20240131	-37.31	8420	20231024	63.42	21950	-37.31	20240131	10480	31.30	20240118	21950	-37.31	20240131	8420	63.42	20231024	6.59	N	089890	500	84 억	40664	N	N	0	N	N
85	20240416	130641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13750	-620	5	-4.31	2917044320	209874	107.14	14370	14430	13620	18680	10060	14370	13897.50	0.25	6208	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2280	32.74	3.43	12	1.27	420.00	4006.00	21950	20240131	-37.36	8420	20231024	63.30	21950	-37.36	20240131	10480	31.20	20240118	21950	-37.36	20240131	8420	63.30	20231024	6.59	N	089890	500	84 억	40664	N	N	0	N	N
86	20240416	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13760	-610	5	-4.24	2724855750	195886	100.00	14370	14430	13620	18680	10060	14370	13908.82	0.25	4776	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2282	32.76	3.43	12	1.18	420.00	4006.00	21950	20240131	-37.31	8420	20231024	63.42	21950	-37.31	20240131	10480	31.30	20240118	21950	-37.31	20240131	8420	63.42	20231024	6.59	N	089890	500	84 억	40664	N	N	0	N	N
87	20240416	110641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13660	-710	5	-4.94	2059952670	147276	75.19	14370	14430	13660	18680	10060	14370	13985.25	0.25	-16234	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2266	32.52	3.41	12	0.89	420.00	4006.00	21950	20240131	-37.77	8420	20231024	62.23	21950	-37.77	20240131	10480	30.34	20240118	21950	-37.77	20240131	8420	62.23	20231024	6.59	N	089890	500	84 억	40664	N	N	0	N	N
88	20240416	100633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14030	-340	5	-2.37	947241090	66647	34.02	14370	14430	14030	18680	10060	14370	14211.19	0.25	-21041	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2327	33.40	3.50	12	0.40	420.00	4006.00	21950	20240131	-36.08	8420	20231024	66.63	21950	-36.08	20240131	10480	33.87	20240118	21950	-36.08	20240131	8420	66.63	20231024	6.59	N	089890	500	84 억	40664	N	N	0	N	N
89	20240416	090633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14360	-10	5	-0.07	163483270	11389	5.81	14370	14370	14280	18680	10060	14370	14353.50	0.25	-1530	14703	14536	14293	14126	13883	14415	14005	84	4310	500	10340	10	1	16584962	2382	34.19	3.58	12	0.07	420.00	4006.00	21950	20240131	-34.58	8420	20231024	70.55	21950	-34.58	20240131	10480	37.02	20240118	21950	-34.58	20240131	8420	70.55	20231024	6.59	N	089890	500	84 억	40664	N	N	0	N	N
90	20240415	160632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14370	-400	5	-2.71	2745936610	192758	77.75	14460	14460	14050	19200	10340	14770	14243.93	0.16	14084	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2383	34.21	3.59	12	1.16	420.00	4006.00	21950	20240131	-34.53	8420	20231024	70.67	21950	-34.53	20240131	10480	37.12	20240118	21950	-34.53	20240131	8420	70.67	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
91	20240415	150636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14430	-340	5	-2.30	2576509910	180983	73.00	14460	14460	14050	19200	10340	14770	14234.66	0.16	15425	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2393	34.36	3.60	12	1.09	420.00	4006.00	21950	20240131	-34.26	8420	20231024	71.38	21950	-34.26	20240131	10480	37.69	20240118	21950	-34.26	20240131	8420	71.38	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
92	20240415	140630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14410	-360	5	-2.44	2270218620	159646	64.40	14460	14460	14050	19200	10340	14770	14218.54	0.16	11218	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2390	34.31	3.60	12	0.96	420.00	4006.00	21950	20240131	-34.35	8420	20231024	71.14	21950	-34.35	20240131	10480	37.50	20240118	21950	-34.35	20240131	8420	71.14	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
93	20240415	130624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14360	-410	5	-2.78	1980014470	139435	56.24	14460	14460	14050	19200	10340	14770	14198.14	0.16	7961	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2382	34.19	3.58	12	0.84	420.00	4006.00	21950	20240131	-34.58	8420	20231024	70.55	21950	-34.58	20240131	10480	37.02	20240118	21950	-34.58	20240131	8420	70.55	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
94	20240415	120634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14130	-640	5	-4.33	1638460830	115418	46.56	14460	14460	14050	19200	10340	14770	14193.29	0.16	-5024	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2343	33.64	3.53	12	0.70	420.00	4006.00	21950	20240131	-35.63	8420	20231024	67.81	21950	-35.63	20240131	10480	34.83	20240118	21950	-35.63	20240131	8420	67.81	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
95	20240415	110634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14140	-630	5	-4.27	1368740710	96316	38.85	14460	14460	14050	19200	10340	14770	14207.91	0.16	-7084	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2345	33.67	3.53	12	0.58	420.00	4006.00	21950	20240131	-35.58	8420	20231024	67.93	21950	-35.58	20240131	10480	34.92	20240118	21950	-35.58	20240131	8420	67.93	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
96	20240415	100629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14270	-500	5	-3.39	992934190	69807	28.16	14460	14460	14050	19200	10340	14770	14219.90	0.16	-1530	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2367	33.98	3.56	12	0.42	420.00	4006.00	21950	20240131	-34.99	8420	20231024	69.48	21950	-34.99	20240131	10480	36.16	20240118	21950	-34.99	20240131	8420	69.48	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
97	20240415	090635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14310	-460	5	-3.11	172405360	12017	4.85	14460	14460	14230	19200	10340	14770	14327.69	0.16	-1400	15170	14970	14680	14480	14190	15070	14580	84	4430	500	10630	10	1	16584962	2373	34.07	3.57	12	0.07	420.00	4006.00	21950	20240131	-34.81	8420	20231024	69.95	21950	-34.81	20240131	10480	36.55	20240118	21950	-34.81	20240131	8420	69.95	20231024	6.62	N	089890	500	84 억	26600	N	N	0	N	N
98	20240412	160629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14770	460	2	3.21	3612242010	246027	135.38	14580	14880	14390	18600	10020	14310	14682.15	0.42	-42806	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2450	35.17	3.69	12	1.48	420.00	4006.00	21950	20240131	-32.71	8420	20231024	75.42	21950	-32.71	20240131	10480	40.94	20240118	21950	-32.71	20240131	8420	75.42	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
99	20240412	150632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14790	480	2	3.35	3396472250	231396	127.33	14580	14880	14390	18600	10020	14310	14678.28	0.42	-44129	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2453	35.21	3.69	12	1.40	420.00	4006.00	21950	20240131	-32.62	8420	20231024	75.65	21950	-32.62	20240131	10480	41.13	20240118	21950	-32.62	20240131	8420	75.65	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
100	20240412	140630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14660	350	2	2.45	2891979080	197230	108.53	14580	14880	14390	18600	10020	14310	14663.09	0.42	-45894	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2431	34.90	3.66	12	1.19	420.00	4006.00	21950	20240131	-33.21	8420	20231024	74.11	21950	-33.21	20240131	10480	39.89	20240118	21950	-33.21	20240131	8420	74.11	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
101	20240412	130624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14650	340	2	2.38	2666717530	181916	100.10	14580	14880	14390	18600	10020	14310	14659.18	0.42	-47978	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2430	34.88	3.66	12	1.10	420.00	4006.00	21950	20240131	-33.26	8420	20231024	73.99	21950	-33.26	20240131	10480	39.79	20240118	21950	-33.26	20240131	8420	73.99	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
102	20240412	120630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14610	300	2	2.10	2347282210	160019	88.05	14580	14880	14390	18600	10020	14310	14668.92	0.42	-49246	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2423	34.79	3.65	12	0.96	420.00	4006.00	21950	20240131	-33.44	8420	20231024	73.52	21950	-33.44	20240131	10480	39.41	20240118	21950	-33.44	20240131	8420	73.52	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
103	20240412	110625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14810	500	2	3.49	1836271220	125428	69.02	14580	14870	14390	18600	10020	14310	14640.21	0.42	-33858	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2456	35.26	3.70	12	0.76	420.00	4006.00	21950	20240131	-32.53	8420	20231024	75.89	21950	-32.53	20240131	10480	41.32	20240118	21950	-32.53	20240131	8420	75.89	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
104	20240412	100627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14610	300	2	2.10	1123738170	77105	42.43	14580	14730	14390	18600	10020	14310	14574.35	0.42	-28546	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2423	34.79	3.65	12	0.46	420.00	4006.00	21950	20240131	-33.44	8420	20231024	73.52	21950	-33.44	20240131	10480	39.41	20240118	21950	-33.44	20240131	8420	73.52	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
105	20240412	090626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14530	220	2	1.54	334812560	22956	12.63	14580	14700	14510	18600	10020	14310	14585.75	0.42	-9183	14630	14470	14240	14080	13850	14550	14160	84	4290	500	10300	10	1	16584962	2410	34.60	3.63	12	0.14	420.00	4006.00	21950	20240131	-33.80	8420	20231024	72.57	21950	-33.80	20240131	10480	38.65	20240118	21950	-33.80	20240131	8420	72.57	20231024	6.73	N	089890	500	84 억	69138	N	N	1	N	N
106	20240411	160622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14310	-140	5	-0.97	2559201830	179841	55.03	14290	14400	14010	18780	10120	14450	14230.20	0.32	12466	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2373	34.07	3.57	12	1.08	420.00	4006.00	21950	20240131	-34.81	8420	20231024	69.95	21950	-34.81	20240131	10480	36.55	20240118	21950	-34.81	20240131	8420	69.95	20231024	7.04	N	089890	500	84 억	53604	N	N	1	N	N
107	20240411	150629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14370	-80	5	-0.55	2355386430	165638	50.68	14290	14400	14010	18780	10120	14450	14220.07	0.32	19145	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2383	34.21	3.59	12	1.00	420.00	4006.00	21950	20240131	-34.53	8420	20231024	70.67	21950	-34.53	20240131	10480	37.12	20240118	21950	-34.53	20240131	8420	70.67	20231024	7.04	N	089890	500	84 억	53604	N	N	341	N	N
108	20240411	140625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14340	-110	5	-0.76	2021203480	142353	43.56	14290	14340	14010	18780	10120	14450	14198.51	0.32	24619	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2378	34.14	3.58	12	0.86	420.00	4006.00	21950	20240131	-34.67	8420	20231024	70.31	21950	-34.67	20240131	10480	36.83	20240118	21950	-34.67	20240131	8420	70.31	20231024	7.04	N	089890	500	84 억	53604	N	N	341	N	N
109	20240411	130618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14160	-290	5	-2.01	1803385150	127097	38.89	14290	14340	14010	18780	10120	14450	14189.02	0.32	24543	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2348	33.71	3.53	12	0.77	420.00	4006.00	21950	20240131	-35.49	8420	20231024	68.17	21950	-35.49	20240131	10480	35.11	20240118	21950	-35.49	20240131	8420	68.17	20231024	7.04	N	089890	500	84 억	53604	N	N	341	N	N
110	20240411	120627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14220	-230	5	-1.59	1536339190	108262	33.13	14290	14340	14010	18780	10120	14450	14190.91	0.32	25157	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2358	33.86	3.55	12	0.65	420.00	4006.00	21950	20240131	-35.22	8420	20231024	68.88	21950	-35.22	20240131	10480	35.69	20240118	21950	-35.22	20240131	8420	68.88	20231024	7.04	N	089890	500	84 억	53604	N	N	341	N	N
111	20240411	110621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	-190	5	-1.31	1211047500	85413	26.13	14290	14340	14010	18780	10120	14450	14178.69	0.32	16573	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2365	33.95	3.56	12	0.52	420.00	4006.00	21950	20240131	-35.03	8420	20231024	69.36	21950	-35.03	20240131	10480	36.07	20240118	21950	-35.03	20240131	8420	69.36	20231024	7.04	N	089890	500	84 억	53604	N	N	341	N	N
112	20240411	100628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14210	-240	5	-1.66	839984950	59354	18.16	14290	14290	14010	18780	10120	14450	14152.07	0.32	10525	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2357	33.83	3.55	12	0.36	420.00	4006.00	21950	20240131	-35.26	8420	20231024	68.76	21950	-35.26	20240131	10480	35.59	20240118	21950	-35.26	20240131	8420	68.76	20231024	7.04	N	089890	500	84 억	53604	N	N	341	N	N
113	20240411	090623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14130	-320	5	-2.21	251346610	17685	5.41	14290	14290	14130	18780	10120	14450	14212.27	0.32	899	15030	14740	14510	14220	13990	14625	14105	84	4330	500	10400	10	1	16584962	2343	33.64	3.53	12	0.11	420.00	4006.00	21950	20240131	-35.63	8420	20231024	67.81	21950	-35.63	20240131	10480	34.83	20240118	21950	-35.63	20240131	8420	67.81	20231024	7.04	N	089890	500	84 억	53604	N	N	341	N	N
114	20240409	160614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14450	-230	5	-1.57	4687998000	323033	61.68	14680	14800	14280	19080	10280	14680	14512.47	0.18	37771	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2397	34.40	3.61	12	1.95	420.00	4006.00	21950	20240131	-34.17	8420	20231024	71.62	21950	-34.17	20240131	10480	37.88	20240118	21950	-34.17	20240131	8420	71.62	20231024	6.88	N	089890	500	84 억	30633	N	N	341	N	N
115	20240409	150618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14550	-130	5	-0.89	4323347120	297820	56.86	14680	14800	14280	19080	10280	14680	14516.64	0.18	39722	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2413	34.64	3.63	12	1.80	420.00	4006.00	21950	20240131	-33.71	8420	20231024	72.80	21950	-33.71	20240131	10480	38.84	20240118	21950	-33.71	20240131	8420	72.80	20231024	6.88	N	089890	500	84 억	30633	N	N	0	N	N
116	20240409	140623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14610	-70	5	-0.48	4013338600	276528	52.80	14680	14800	14280	19080	10280	14680	14513.32	0.18	46001	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2423	34.79	3.65	12	1.67	420.00	4006.00	21950	20240131	-33.44	8420	20231024	73.52	21950	-33.44	20240131	10480	39.41	20240118	21950	-33.44	20240131	8420	73.52	20231024	6.88	N	089890	500	84 억	30633	N	N	0	N	N
117	20240409	130616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14440	-240	5	-1.63	3661220950	252309	48.17	14680	14800	14280	19080	10280	14680	14510.86	0.18	48101	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2395	34.38	3.60	12	1.52	420.00	4006.00	21950	20240131	-34.21	8420	20231024	71.50	21950	-34.21	20240131	10480	37.79	20240118	21950	-34.21	20240131	8420	71.50	20231024	6.88	N	089890	500	84 억	30633	N	N	0	N	N
118	20240409	120619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14450	-230	5	-1.57	3407850730	234788	44.83	14680	14800	14280	19080	10280	14680	14514.59	0.18	42241	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2397	34.40	3.61	12	1.42	420.00	4006.00	21950	20240131	-34.17	8420	20231024	71.62	21950	-34.17	20240131	10480	37.88	20240118	21950	-34.17	20240131	8420	71.62	20231024	6.88	N	089890	500	84 억	30633	N	N	0	N	N
119	20240409	110618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14410	-270	5	-1.84	2659988750	182679	34.88	14680	14800	14300	19080	10280	14680	14561.00	0.18	23614	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2390	34.31	3.60	12	1.10	420.00	4006.00	21950	20240131	-34.35	8420	20231024	71.14	21950	-34.35	20240131	10480	37.50	20240118	21950	-34.35	20240131	8420	71.14	20231024	6.88	N	089890	500	84 억	30633	N	N	0	N	N
120	20240409	100613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14670	-10	5	-0.07	1045311130	71116	13.58	14680	14800	14510	19080	10280	14680	14698.68	0.18	-7531	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2433	34.93	3.66	12	0.43	420.00	4006.00	21950	20240131	-33.17	8420	20231024	74.23	21950	-33.17	20240131	10480	39.98	20240118	21950	-33.17	20240131	8420	74.23	20231024	6.88	N	089890	500	84 억	30633	N	N	0	N	N
121	20240409	090624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14600	-80	5	-0.54	326488910	22227	4.24	14680	14800	14600	19080	10280	14680	14688.84	0.18	-2166	15880	15280	14940	14340	14000	15110	14170	84	4400	500	10560	10	1	16584962	2421	34.76	3.64	12	0.13	420.00	4006.00	21950	20240131	-33.49	8420	20231024	73.40	21950	-33.49	20240131	10480	39.31	20240118	21950	-33.49	20240131	8420	73.40	20231024	6.88	N	089890	500	84 억	30633	N	N	0	N	N
122	20240408	160611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14680	-830	5	-5.35	7704385560	518780	119.67	15510	15540	14600	20150	10860	15510	14849.54	0.00	90547	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2435	34.95	3.66	12	3.13	420.00	4006.00	21950	20240131	-33.12	8420	20231024	74.35	21950	-33.12	20240131	10480	40.08	20240118	21950	-33.12	20240131	8420	74.35	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
123	20240408	150616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14690	-820	5	-5.29	7140110190	480344	110.80	15510	15540	14600	20150	10860	15510	14862.51	0.00	81248	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2436	34.98	3.67	12	2.90	420.00	4006.00	21950	20240131	-33.08	8420	20231024	74.47	21950	-33.08	20240131	10480	40.17	20240118	21950	-33.08	20240131	8420	74.47	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
124	20240408	140618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14660	-850	5	-5.48	5918976760	397047	91.59	15510	15540	14600	20150	10860	15510	14905.16	0.00	49966	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2431	34.90	3.66	12	2.39	420.00	4006.00	21950	20240131	-33.21	8420	20231024	74.11	21950	-33.21	20240131	10480	39.89	20240118	21950	-33.21	20240131	8420	74.11	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
125	20240408	130615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14730	-780	5	-5.03	5479205160	367152	84.69	15510	15540	14600	20150	10860	15510	14921.08	0.00	45521	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2443	35.07	3.68	12	2.21	420.00	4006.00	21950	20240131	-32.89	8420	20231024	74.94	21950	-32.89	20240131	10480	40.55	20240118	21950	-32.89	20240131	8420	74.94	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
126	20240408	120617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14640	-870	5	-5.61	5029049470	336479	77.62	15510	15540	14600	20150	10860	15510	14943.52	0.00	39320	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2428	34.86	3.65	12	2.03	420.00	4006.00	21950	20240131	-33.30	8420	20231024	73.87	21950	-33.30	20240131	10480	39.69	20240118	21950	-33.30	20240131	8420	73.87	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
127	20240408	110619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14700	-810	5	-5.22	4442565450	296522	68.40	15510	15540	14600	20150	10860	15510	14979.50	0.00	40309	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2438	35.00	3.67	12	1.79	420.00	4006.00	21950	20240131	-33.03	8420	20231024	74.58	21950	-33.03	20240131	10480	40.27	20240118	21950	-33.03	20240131	8420	74.58	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
128	20240408	100611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14820	-690	5	-4.45	3310560720	219701	50.68	15510	15540	14700	20150	10860	15510	15065.38	0.00	37025	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2458	35.29	3.70	12	1.32	420.00	4006.00	21950	20240131	-32.48	8420	20231024	76.01	21950	-32.48	20240131	10480	41.41	20240118	21950	-32.48	20240131	8420	76.01	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
129	20240408	090618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15350	-160	5	-1.03	573361030	37404	8.63	15510	15540	15200	20150	10860	15510	15321.13	0.00	5301	16243	15876	15623	15256	15003	15750	15130	84	4640	500	11160	10	1	16584962	2546	36.55	3.83	12	0.23	420.00	4006.00	21950	20240131	-30.07	8420	20231024	82.30	21950	-30.07	20240131	10480	46.47	20240118	21950	-30.07	20240131	8420	82.30	20231024	6.89	N	089890	500	84 억	0	N	N	0	N	N
130	20240405	160617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15510	-790	5	-4.85	6572487250	421293	77.46	15900	15990	15370	21150	11410	16300	15600.09	0.16	-79160	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2572	36.93	3.87	12	2.54	420.00	4006.00	21950	20240131	-29.34	8420	20231024	84.20	21950	-29.34	20240131	10480	48.00	20240118	21950	-29.34	20240131	8420	84.20	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
131	20240405	150613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15410	-890	5	-5.46	5956272730	381372	70.12	15900	15990	15400	21150	11410	16300	15617.12	0.16	-77829	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2556	36.69	3.85	12	2.30	420.00	4006.00	21950	20240131	-29.79	8420	20231024	83.02	21950	-29.79	20240131	10480	47.04	20240118	21950	-29.79	20240131	8420	83.02	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
132	20240405	140613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15480	-820	5	-5.03	5160315380	329846	60.65	15900	15990	15450	21150	11410	16300	15643.63	0.16	-74387	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2567	36.86	3.86	12	1.99	420.00	4006.00	21950	20240131	-29.48	8420	20231024	83.85	21950	-29.48	20240131	10480	47.71	20240118	21950	-29.48	20240131	8420	83.85	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
133	20240405	130611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15560	-740	5	-4.54	4323344920	275889	50.73	15900	15990	15520	21150	11410	16300	15669.45	0.16	-69968	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2581	37.05	3.88	12	1.66	420.00	4006.00	21950	20240131	-29.11	8420	20231024	84.80	21950	-29.11	20240131	10480	48.47	20240118	21950	-29.11	20240131	8420	84.80	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
134	20240405	120612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15610	-690	5	-4.23	3764899930	240029	44.13	15900	15990	15520	21150	11410	16300	15683.90	0.16	-61314	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2589	37.17	3.90	12	1.45	420.00	4006.00	21950	20240131	-28.88	8420	20231024	85.39	21950	-28.88	20240131	10480	48.95	20240118	21950	-28.88	20240131	8420	85.39	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
135	20240405	110617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15600	-700	5	-4.29	3483152720	221999	40.82	15900	15990	15520	21150	11410	16300	15688.57	0.16	-61145	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2587	37.14	3.89	12	1.34	420.00	4006.00	21950	20240131	-28.93	8420	20231024	85.27	21950	-28.93	20240131	10480	48.85	20240118	21950	-28.93	20240131	8420	85.27	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
136	20240405	100526	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15650	-650	5	-3.99	2528843210	160753	29.56	15900	15990	15610	21150	11410	16300	15729.46	0.16	-43630	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2596	37.26	3.91	12	0.97	420.00	4006.00	21950	20240131	-28.70	8420	20231024	85.87	21950	-28.70	20240131	10480	49.33	20240118	21950	-28.70	20240131	8420	85.87	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
137	20240405	090605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15810	-490	5	-3.01	628824250	39758	7.31	15900	15990	15690	21150	11410	16300	15810.13	0.16	6556	17153	16726	16203	15776	15253	16465	15515	84	4850	500	11730	10	1	16584962	2622	37.64	3.95	12	0.24	420.00	4006.00	21950	20240131	-27.97	8420	20231024	87.77	21950	-27.97	20240131	10480	50.86	20240118	21950	-27.97	20240131	8420	87.77	20231024	6.89	N	089890	500	84 억	26362	N	N	0	N	N
138	20240404	160605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16300	80	2	0.49	8729625610	539852	89.34	16480	16630	15680	21050	11360	16220	16170.08	0.00	26665	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2703	38.81	4.07	12	3.26	420.00	4006.00	21950	20240131	-25.74	8420	20231024	93.59	21950	-25.74	20240131	10480	55.53	20240118	21950	-25.74	20240131	8420	93.59	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
139	20240404	150603	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16140	-80	5	-0.49	8051632920	498118	82.44	16480	16630	15680	21050	11360	16220	16164.02	0.00	21069	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2677	38.43	4.03	12	3.00	420.00	4006.00	21950	20240131	-26.47	8420	20231024	91.69	21950	-26.47	20240131	10480	54.01	20240118	21950	-26.47	20240131	8420	91.69	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
140	20240404	140606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16190	-30	5	-0.18	7508157150	464408	76.86	16480	16630	15680	21050	11360	16220	16167.07	0.00	21019	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2685	38.55	4.04	12	2.80	420.00	4006.00	21950	20240131	-26.24	8420	20231024	92.28	21950	-26.24	20240131	10480	54.48	20240118	21950	-26.24	20240131	8420	92.28	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
141	20240404	130558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15940	-280	5	-1.73	6983046880	431851	71.47	16480	16630	15680	21050	11360	16220	16169.95	0.00	27055	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2644	37.95	3.98	12	2.60	420.00	4006.00	21950	20240131	-27.38	8420	20231024	89.31	21950	-27.38	20240131	10480	52.10	20240118	21950	-27.38	20240131	8420	89.31	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
142	20240404	120602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15860	-360	5	-2.22	6193964530	382314	63.27	16480	16630	15680	21050	11360	16220	16201.21	0.00	29756	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2630	37.76	3.96	12	2.31	420.00	4006.00	21950	20240131	-27.74	8420	20231024	88.36	21950	-27.74	20240131	10480	51.34	20240118	21950	-27.74	20240131	8420	88.36	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
143	20240404	110604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16200	-20	5	-0.12	3183510610	194137	32.13	16480	16630	16180	21050	11360	16220	16398.96	0.00	14121	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2687	38.57	4.04	12	1.17	420.00	4006.00	21950	20240131	-26.20	8420	20231024	92.40	21950	-26.20	20240131	10480	54.58	20240118	21950	-26.20	20240131	8420	92.40	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
144	20240404	100604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16510	290	2	1.79	1555092910	94479	15.64	16480	16630	16220	21050	11360	16220	16461.59	0.00	4999	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2738	39.31	4.12	12	0.57	420.00	4006.00	21950	20240131	-24.78	8420	20231024	96.08	21950	-24.78	20240131	10480	57.54	20240118	21950	-24.78	20240131	8420	96.08	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
145	20240404	090604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16250	30	2	0.18	298626500	18285	3.03	16480	16510	16220	21050	11360	16220	16336.57	0.00	-1033	17546	16882	16506	15842	15466	16695	15655	84	4830	500	11670	10	1	16584962	2695	38.69	4.06	12	0.11	420.00	4006.00	21950	20240131	-25.97	8420	20231024	92.99	21950	-25.97	20240131	10480	55.06	20240118	21950	-25.97	20240131	8420	92.99	20231024	6.96	N	089890	500	84 억	0	N	N	0	N	N
146	20240403	160604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16220	-1100	5	-6.35	9779858480	595468	75.84	17150	17170	16130	22500	12130	17320	16424.01	0.09	-26723	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2690	38.62	4.05	12	3.59	420.00	4006.00	21950	20240131	-26.10	8420	20231024	92.64	21950	-26.10	20240131	10480	54.77	20240118	21950	-26.10	20240131	8420	92.64	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
147	20240403	150602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16330	-990	5	-5.72	9175747480	558277	71.11	17150	17170	16130	22500	12130	17320	16435.82	0.09	-26729	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2708	38.88	4.08	12	3.37	420.00	4006.00	21950	20240131	-25.60	8420	20231024	93.94	21950	-25.60	20240131	10480	55.82	20240118	21950	-25.60	20240131	8420	93.94	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
148	20240403	140558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16320	-1000	5	-5.77	8242530510	501072	63.82	17150	17170	16130	22500	12130	17320	16449.78	0.09	-18004	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2707	38.86	4.07	12	3.02	420.00	4006.00	21950	20240131	-25.65	8420	20231024	93.82	21950	-25.65	20240131	10480	55.73	20240118	21950	-25.65	20240131	8420	93.82	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
149	20240403	130558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16450	-870	5	-5.02	7390567440	449009	57.19	17150	17170	16130	22500	12130	17320	16459.72	0.09	-12149	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2728	39.17	4.11	12	2.71	420.00	4006.00	21950	20240131	-25.06	8420	20231024	95.37	21950	-25.06	20240131	10480	56.97	20240118	21950	-25.06	20240131	8420	95.37	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
150	20240403	120557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16330	-990	5	-5.72	6089516340	369120	47.01	17150	17170	16130	22500	12130	17320	16497.38	0.09	-11535	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2708	38.88	4.08	12	2.23	420.00	4006.00	21950	20240131	-25.60	8420	20231024	93.94	21950	-25.60	20240131	10480	55.82	20240118	21950	-25.60	20240131	8420	93.94	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
151	20240403	110559	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16330	-990	5	-5.72	5138654300	310933	39.60	17150	17170	16130	22500	12130	17320	16526.55	0.09	-18049	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2708	38.88	4.08	12	1.87	420.00	4006.00	21950	20240131	-25.60	8420	20231024	93.94	21950	-25.60	20240131	10480	55.82	20240118	21950	-25.60	20240131	8420	93.94	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
152	20240403	100559	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16600	-720	5	-4.16	3448905670	208325	26.53	17150	17170	16130	22500	12130	17320	16555.39	0.09	-12084	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2753	39.52	4.14	12	1.26	420.00	4006.00	21950	20240131	-24.37	8420	20231024	97.15	21950	-24.37	20240131	10480	58.40	20240118	21950	-24.37	20240131	8420	97.15	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
153	20240403	090600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16630	-690	5	-3.98	1022497880	61870	7.88	17150	17170	16130	22500	12130	17320	16526.49	0.09	3892	18506	17912	17506	16912	16506	17710	16710	84	5180	500	12470	10	1	16584962	2758	39.60	4.15	12	0.37	420.00	4006.00	21950	20240131	-24.24	8420	20231024	97.51	21950	-24.24	20240131	10480	58.68	20240118	21950	-24.24	20240131	8420	97.51	20231024	6.88	N	089890	500	84 억	15303	N	N	0	N	N
154	20240402	160549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17320	100	2	0.58	13774002290	781806	147.20	17360	18100	17100	22350	12060	17220	17618.93	0.00	22107	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2873	41.24	4.32	12	4.71	420.00	4006.00	21950	20240131	-21.09	8420	20231024	105.70	21950	-21.09	20240131	10480	65.27	20240118	21950	-21.09	20240131	8420	105.70	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
155	20240402	150557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17250	30	2	0.17	13224537650	750040	141.22	17360	18100	17100	22350	12060	17220	17631.79	0.00	30706	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2861	41.07	4.31	12	4.52	420.00	4006.00	21950	20240131	-21.41	8420	20231024	104.87	21950	-21.41	20240131	10480	64.60	20240118	21950	-21.41	20240131	8420	104.87	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
156	20240402	140558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17450	230	2	1.34	12006139150	679627	127.96	17360	18100	17100	22350	12060	17220	17665.79	0.00	32463	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2894	41.55	4.36	12	4.10	420.00	4006.00	21950	20240131	-20.50	8420	20231024	107.24	21950	-20.50	20240131	10480	66.51	20240118	21950	-20.50	20240131	8420	107.24	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
157	20240402	130549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17610	390	2	2.26	11451587660	647973	122.00	17360	18100	17100	22350	12060	17220	17672.96	0.00	33710	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2921	41.93	4.40	12	3.91	420.00	4006.00	21950	20240131	-19.77	8420	20231024	109.14	21950	-19.77	20240131	10480	68.03	20240118	21950	-19.77	20240131	8420	109.14	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
158	20240402	120546	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17730	510	2	2.96	10654541530	602952	113.53	17360	18100	17100	22350	12060	17220	17670.65	0.00	26654	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2941	42.21	4.43	12	3.64	420.00	4006.00	21950	20240131	-19.23	8420	20231024	110.57	21950	-19.23	20240131	10480	69.18	20240118	21950	-19.23	20240131	8420	110.57	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
159	20240402	110551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17540	320	2	1.86	10088077090	570745	107.46	17360	18100	17100	22350	12060	17220	17675.30	0.00	27025	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2909	41.76	4.38	12	3.44	420.00	4006.00	21950	20240131	-20.09	8420	20231024	108.31	21950	-20.09	20240131	10480	67.37	20240118	21950	-20.09	20240131	8420	108.31	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
160	20240402	100551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17950	730	2	4.24	8659274240	489757	92.21	17360	18100	17100	22350	12060	17220	17680.78	0.00	28200	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2977	42.74	4.48	12	2.95	420.00	4006.00	21950	20240131	-18.22	8420	20231024	113.18	21950	-18.22	20240131	10480	71.28	20240118	21950	-18.22	20240131	8420	113.18	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
161	20240402	090552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17410	190	2	1.10	527103530	30335	5.71	17360	17470	17290	22350	12060	17220	17376.21	0.00	3145	18286	17752	17476	16942	16666	17615	16805	84	5130	500	12390	10	1	16584962	2887	41.45	4.35	12	0.18	420.00	4006.00	21950	20240131	-20.68	8420	20231024	106.77	21950	-20.68	20240131	10480	66.13	20240118	21950	-20.68	20240131	8420	106.77	20231024	6.79	N	089890	500	84 억	0	N	N	0	N	N
162	20240401	160549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17220	-480	5	-2.71	8933799310	513406	48.12	17750	18010	17200	23000	12390	17700	17401.72	0.14	-54413	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2856	41.00	4.30	12	3.10	420.00	4006.00	21950	20240131	-21.55	8420	20231024	104.51	21950	-21.55	20240131	10480	64.31	20240118	21950	-21.55	20240131	8420	104.51	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N
163	20240401	150551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17310	-390	5	-2.20	8157564590	468416	43.91	17750	18010	17200	23000	12390	17700	17414.63	0.14	-51726	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2871	41.21	4.32	12	2.82	420.00	4006.00	21950	20240131	-21.14	8420	20231024	105.58	21950	-21.14	20240131	10480	65.17	20240118	21950	-21.14	20240131	8420	105.58	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N
164	20240401	140547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17360	-340	5	-1.92	7551652170	433457	40.63	17750	18010	17200	23000	12390	17700	17421.30	0.14	-54103	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2879	41.33	4.33	12	2.61	420.00	4006.00	21950	20240131	-20.91	8420	20231024	106.18	21950	-20.91	20240131	10480	65.65	20240118	21950	-20.91	20240131	8420	106.18	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N
165	20240401	130545	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17320	-380	5	-2.15	6677808660	382920	35.89	17750	18010	17200	23000	12390	17700	17438.52	0.14	-51083	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2873	41.24	4.32	12	2.31	420.00	4006.00	21950	20240131	-21.09	8420	20231024	105.70	21950	-21.09	20240131	10480	65.27	20240118	21950	-21.09	20240131	8420	105.70	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N
166	20240401	120551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17360	-340	5	-1.92	6157946270	352944	33.08	17750	18010	17200	23000	12390	17700	17446.69	0.14	-43381	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2879	41.33	4.33	12	2.13	420.00	4006.00	21950	20240131	-20.91	8420	20231024	106.18	21950	-20.91	20240131	10480	65.65	20240118	21950	-20.91	20240131	8420	106.18	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N
167	20240401	110549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17310	-390	5	-2.20	5323883800	304961	28.58	17750	18010	17200	23000	12390	17700	17456.83	0.14	-40915	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2871	41.21	4.32	12	1.84	420.00	4006.00	21950	20240131	-21.14	8420	20231024	105.58	21950	-21.14	20240131	10480	65.17	20240118	21950	-21.14	20240131	8420	105.58	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N
168	20240401	100546	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17330	-370	5	-2.09	3011761530	171403	16.07	17750	18010	17320	23000	12390	17700	17570.51	0.14	-23606	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2874	41.26	4.33	12	1.03	420.00	4006.00	21950	20240131	-21.05	8420	20231024	105.82	21950	-21.05	20240131	10480	65.36	20240118	21950	-21.05	20240131	8420	105.82	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N
169	20240401	090547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	17930	230	2	1.30	582203260	32834	3.08	17750	18010	17400	23000	12390	17700	17732.67	0.14	-2032	19206	18452	17786	17032	16366	18120	16700	84	5300	500	12740	10	1	16584962	2974	42.69	4.48	12	0.20	420.00	4006.00	21950	20240131	-18.31	8420	20231024	112.95	21950	-18.31	20240131	10480	71.09	20240118	21950	-18.31	20240131	8420	112.95	20231024	6.33	N	089890	500	84 억	24044	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History