KissMeData/033160/price/prices-20240401.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160429	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	60	2	0.51	1066843340	89877	110.96	11780	12020	11760	15310	8250	11780	11870.51	2.37	5798	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2613	-7.41	0.68	12	0.41	-1597.00	17422.00	16790	20230717	-29.48	10710	20231031	10.55	15000	-21.07	20240326	11220	5.53	20240118	16790	-29.48	20230717	10710	10.55	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
3	20240430	150428	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11830	50	2	0.42	954850120	80406	99.27	11780	12020	11760	15310	8250	11780	11875.36	2.37	5536	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2610	-7.41	0.68	12	0.36	-1597.00	17422.00	16790	20230717	-29.54	10710	20231031	10.46	15000	-21.13	20240326	11220	5.44	20240118	16790	-29.54	20230717	10710	10.46	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
4	20240430	140428	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11860	80	2	0.68	781033400	65697	81.11	11780	12020	11760	15310	8250	11780	11888.42	2.37	5557	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2617	-7.43	0.68	12	0.30	-1597.00	17422.00	16790	20230717	-29.36	10710	20231031	10.74	15000	-20.93	20240326	11220	5.70	20240118	16790	-29.36	20230717	10710	10.74	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
5	20240430	130427	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	120	2	1.02	741685980	62385	77.02	11780	12020	11760	15310	8250	11780	11888.85	2.37	6589	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2626	-7.45	0.68	12	0.28	-1597.00	17422.00	16790	20230717	-29.12	10710	20231031	11.11	15000	-20.67	20240326	11220	6.06	20240118	16790	-29.12	20230717	10710	11.11	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
6	20240430	120428	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11860	80	2	0.68	670073690	56359	69.58	11780	12020	11760	15310	8250	11780	11889.39	2.37	7075	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2617	-7.43	0.68	12	0.26	-1597.00	17422.00	16790	20230717	-29.36	10710	20231031	10.74	15000	-20.93	20240326	11220	5.70	20240118	16790	-29.36	20230717	10710	10.74	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
7	20240430	110427	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11820	40	2	0.34	624743150	52531	64.86	11780	12020	11760	15310	8250	11780	11892.85	2.37	7896	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2608	-7.40	0.68	12	0.24	-1597.00	17422.00	16790	20230717	-29.60	10710	20231031	10.36	15000	-21.20	20240326	11220	5.35	20240118	16790	-29.60	20230717	10710	10.36	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
8	20240430	100425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11860	80	2	0.68	506673000	42558	52.54	11780	12020	11760	15310	8250	11780	11905.48	2.37	6549	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2617	-7.43	0.68	12	0.19	-1597.00	17422.00	16790	20230717	-29.36	10710	20231031	10.74	15000	-20.93	20240326	11220	5.70	20240118	16790	-29.36	20230717	10710	10.74	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
9	20240430	090434	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	30	2	0.25	38936070	3298	4.07	11780	11860	11780	15310	8250	11780	11805.98	2.37	-594	11946	11862	11786	11702	11626	11825	11665	110	3530	500	8710	10	1	22066331	2606	-7.40	0.68	12	0.01	-1597.00	17422.00	16790	20230717	-29.66	10710	20231031	10.27	15000	-21.27	20240326	11220	5.26	20240118	16790	-29.66	20230717	10710	10.27	20231031	5.21	N	033160	500	110 억	524004	N	N	0	N	N
10	20240429	160416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11780	-10	5	-0.08	921500090	78357	89.01	11850	11870	11710	15320	8260	11790	11760.25	2.38	2276	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2599	-7.38	0.68	12	0.36	-1597.00	17422.00	16790	20230717	-29.84	10710	20231031	9.99	15000	-21.47	20240326	11220	4.99	20240118	16790	-29.84	20230717	10710	9.99	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
11	20240429	150426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-30	5	-0.25	867431390	73763	83.79	11850	11870	11710	15320	8260	11790	11759.71	2.38	2709	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2595	-7.36	0.68	12	0.33	-1597.00	17422.00	16790	20230717	-29.96	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
12	20240429	140412	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	-60	5	-0.51	746135750	63431	72.06	11850	11870	11710	15320	8260	11790	11762.95	2.38	1359	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2588	-7.35	0.67	12	0.29	-1597.00	17422.00	16790	20230717	-30.14	10710	20231031	9.52	15000	-21.80	20240326	11220	4.55	20240118	16790	-30.14	20230717	10710	9.52	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
13	20240429	130426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	-60	5	-0.51	546187070	46397	52.71	11850	11870	11710	15320	8260	11790	11772.03	2.38	657	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2588	-7.35	0.67	12	0.21	-1597.00	17422.00	16790	20230717	-30.14	10710	20231031	9.52	15000	-21.80	20240326	11220	4.55	20240118	16790	-30.14	20230717	10710	9.52	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
14	20240429	120425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11740	-50	5	-0.42	473196640	40170	45.63	11850	11870	11720	15320	8260	11790	11779.85	2.38	1480	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2591	-7.35	0.67	12	0.18	-1597.00	17422.00	16790	20230717	-30.08	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16790	-30.08	20230717	10710	9.62	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
15	20240429	110413	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	-60	5	-0.51	434127760	36843	41.85	11850	11870	11730	15320	8260	11790	11783.18	2.38	2487	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2588	-7.35	0.67	12	0.17	-1597.00	17422.00	16790	20230717	-30.14	10710	20231031	9.52	15000	-21.80	20240326	11220	4.55	20240118	16790	-30.14	20230717	10710	9.52	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
16	20240429	100426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	20	2	0.17	298212700	25287	28.73	11850	11870	11730	15320	8260	11790	11793.12	2.38	3626	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2606	-7.40	0.68	12	0.11	-1597.00	17422.00	16790	20230717	-29.66	10710	20231031	10.27	15000	-21.27	20240326	11220	5.26	20240118	16790	-29.66	20230717	10710	10.27	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
17	20240429	090426	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	20	2	0.17	40139980	3394	3.86	11850	11850	11790	15320	8260	11790	11826.76	2.38	-179	11983	11886	11763	11666	11543	11935	11715	110	3530	500	8720	10	1	22066331	2606	-7.40	0.68	12	0.02	-1597.00	17422.00	16790	20230717	-29.66	10710	20231031	10.27	15000	-21.27	20240326	11220	5.26	20240118	16790	-29.66	20230717	10710	10.27	20231031	5.20	N	033160	500	110 억	524665	N	N	0	N	N
18	20240426	160424	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11790	100	2	0.86	1022835830	87035	76.37	11740	11860	11640	15190	8190	11690	11751.97	2.38	-843	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2602	-7.38	0.68	12	0.39	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
19	20240426	150425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	20	2	0.17	908464210	77277	67.81	11740	11860	11640	15190	8190	11690	11755.95	2.38	-1282	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2584	-7.33	0.67	12	0.35	-1597.00	17422.00	16790	20230717	-30.26	10710	20231031	9.34	15000	-21.93	20240326	11220	4.37	20240118	16790	-30.26	20230717	10710	9.34	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
20	20240426	140423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	20	2	0.17	739595750	62899	55.19	11740	11860	11640	15190	8190	11690	11758.47	2.38	-3010	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2584	-7.33	0.67	12	0.29	-1597.00	17422.00	16790	20230717	-30.26	10710	20231031	9.34	15000	-21.93	20240326	11220	4.37	20240118	16790	-30.26	20230717	10710	9.34	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
21	20240426	130423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	40	2	0.34	641786140	54549	47.86	11740	11860	11640	15190	8190	11690	11765.31	2.38	-3066	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2588	-7.35	0.67	12	0.25	-1597.00	17422.00	16790	20230717	-30.14	10710	20231031	9.52	15000	-21.80	20240326	11220	4.55	20240118	16790	-30.14	20230717	10710	9.52	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
22	20240426	120423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	20	2	0.17	578841050	49188	43.16	11740	11860	11640	15190	8190	11690	11767.93	2.38	-2340	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2584	-7.33	0.67	12	0.22	-1597.00	17422.00	16790	20230717	-30.26	10710	20231031	9.34	15000	-21.93	20240326	11220	4.37	20240118	16790	-30.26	20230717	10710	9.34	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
23	20240426	110423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11720	30	2	0.26	491734470	41752	36.63	11740	11860	11640	15190	8190	11690	11777.51	2.38	-4963	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2586	-7.34	0.67	12	0.19	-1597.00	17422.00	16790	20230717	-30.20	10710	20231031	9.43	15000	-21.87	20240326	11220	4.46	20240118	16790	-30.20	20230717	10710	9.43	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
24	20240426	100422	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11790	100	2	0.86	347763180	29443	25.83	11740	11860	11740	15190	8190	11690	11811.40	2.38	-4629	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2602	-7.38	0.68	12	0.13	-1597.00	17422.00	16790	20230717	-29.78	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16790	-29.78	20230717	10710	10.08	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
25	20240426	090425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	150	2	1.28	87940750	7447	6.53	11740	11850	11740	15190	8190	11690	11808.88	2.38	3300	12076	11882	11696	11502	11316	11980	11600	110	3500	500	8650	10	1	22066331	2613	-7.41	0.68	12	0.03	-1597.00	17422.00	16790	20230717	-29.48	10710	20231031	10.55	15000	-21.07	20240326	11220	5.53	20240118	16790	-29.48	20230717	10710	10.55	20231031	5.20	N	033160	500	110 억	525478	N	N	0	N	N
26	20240425	160419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11690	90	2	0.78	1336627380	113780	133.14	11610	11890	11510	15080	8120	11600	11748.49	2.40	-1613	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2580	-7.32	0.67	12	0.52	-1597.00	17422.00	16900	20230419	-30.83	10710	20231031	9.15	15000	-22.07	20240326	11220	4.19	20240118	16790	-30.38	20230717	10710	9.15	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
27	20240425	150425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11680	80	2	0.69	1282989810	109187	127.77	11610	11890	11510	15080	8120	11600	11751.48	2.40	-795	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2577	-7.31	0.67	12	0.49	-1597.00	17422.00	16900	20230419	-30.89	10710	20231031	9.06	15000	-22.13	20240326	11220	4.10	20240118	16790	-30.43	20230717	10710	9.06	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
28	20240425	140421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	130	2	1.12	1211714740	103088	120.63	11610	11890	11510	15080	8120	11600	11755.36	2.40	594	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2588	-7.35	0.67	12	0.47	-1597.00	17422.00	16900	20230419	-30.59	10710	20231031	9.52	15000	-21.80	20240326	11220	4.55	20240118	16790	-30.14	20230717	10710	9.52	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
29	20240425	130423	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	160	2	1.38	1113461720	94719	110.84	11610	11890	11510	15080	8120	11600	11756.72	2.40	3604	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2595	-7.36	0.68	12	0.43	-1597.00	17422.00	16900	20230419	-30.41	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
30	20240425	120421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	160	2	1.38	1041074660	88561	103.63	11610	11890	11510	15080	8120	11600	11756.84	2.40	4331	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2595	-7.36	0.68	12	0.40	-1597.00	17422.00	16900	20230419	-30.41	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16790	-29.96	20230717	10710	9.80	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
31	20240425	110422	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11690	90	2	0.78	960983110	81738	95.65	11610	11890	11510	15080	8120	11600	11758.39	2.40	3996	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2580	-7.32	0.67	12	0.37	-1597.00	17422.00	16900	20230419	-30.83	10710	20231031	9.15	15000	-22.07	20240326	11220	4.19	20240118	16790	-30.38	20230717	10710	9.15	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
32	20240425	100421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	280	2	2.41	743044490	63230	73.99	11610	11880	11510	15080	8120	11600	11753.35	2.40	8164	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2621	-7.44	0.68	12	0.29	-1597.00	17422.00	16900	20230419	-29.70	10710	20231031	10.92	15000	-20.80	20240326	11220	5.88	20240118	16790	-29.24	20230717	10710	10.92	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
33	20240425	090422	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	0	3	0.00	130521590	11260	13.18	11610	11610	11510	15080	8120	11600	11590.99	2.40	-4661	11833	11716	11593	11476	11353	11775	11535	110	3480	500	8580	10	1	22066331	2560	-7.26	0.67	12	0.05	-1597.00	17422.00	16900	20230419	-31.36	10710	20231031	8.31	15000	-22.67	20240326	11220	3.39	20240118	16790	-30.91	20230717	10710	8.31	20231031	5.20	N	033160	500	110 억	528691	N	N	0	N	N
34	20240424	160420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	240	2	2.11	984004560	84811	85.85	11580	11710	11470	14760	7960	11360	11602.32	2.34	11288	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2560	-7.26	0.67	12	0.38	-1597.00	17422.00	16900	20230419	-31.36	10710	20231031	8.31	15000	-22.67	20240326	11220	3.39	20240118	16790	-30.91	20230717	10710	8.31	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
35	20240424	150420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11590	230	2	2.02	920148690	79297	80.27	11580	11710	11470	14760	7960	11360	11603.83	2.34	10759	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2557	-7.26	0.67	12	0.36	-1597.00	17422.00	16900	20230419	-31.42	10710	20231031	8.22	15000	-22.73	20240326	11220	3.30	20240118	16790	-30.97	20230717	10710	8.22	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
36	20240424	140420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11620	260	2	2.29	794377310	68443	69.28	11580	11710	11470	14760	7960	11360	11606.41	2.34	13259	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2564	-7.28	0.67	12	0.31	-1597.00	17422.00	16900	20230419	-31.24	10710	20231031	8.50	15000	-22.53	20240326	11220	3.57	20240118	16790	-30.79	20230717	10710	8.50	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
37	20240424	130425	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11630	270	2	2.38	722358660	62234	63.00	11580	11710	11470	14760	7960	11360	11607.14	2.34	13500	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2566	-7.28	0.67	12	0.28	-1597.00	17422.00	16900	20230419	-31.18	10710	20231031	8.59	15000	-22.47	20240326	11220	3.65	20240118	16790	-30.73	20230717	10710	8.59	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
38	20240424	120421	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	210	2	1.85	694912530	59872	60.61	11580	11710	11470	14760	7960	11360	11606.64	2.34	13917	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2553	-7.24	0.66	12	0.27	-1597.00	17422.00	16900	20230419	-31.54	10710	20231031	8.03	15000	-22.87	20240326	11220	3.12	20240118	16790	-31.09	20230717	10710	8.03	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
39	20240424	110420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11620	260	2	2.29	559212760	48152	48.74	11580	11710	11470	14760	7960	11360	11613.49	2.34	11827	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2564	-7.28	0.67	12	0.22	-1597.00	17422.00	16900	20230419	-31.24	10710	20231031	8.50	15000	-22.53	20240326	11220	3.57	20240118	16790	-30.79	20230717	10710	8.50	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
40	20240424	100419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11680	320	2	2.82	406119340	34976	35.41	11580	11710	11470	14760	7960	11360	11611.37	2.34	17468	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2577	-7.31	0.67	12	0.16	-1597.00	17422.00	16900	20230419	-30.89	10710	20231031	9.06	15000	-22.13	20240326	11220	4.10	20240118	16790	-30.43	20230717	10710	9.06	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
41	20240424	090420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11590	230	2	2.02	80651620	6983	7.07	11580	11610	11470	14760	7960	11360	11549.71	2.34	3125	11893	11626	11483	11216	11073	11555	11145	110	3400	500	8400	10	1	22066331	2557	-7.26	0.67	12	0.03	-1597.00	17422.00	16900	20230419	-31.42	10710	20231031	8.22	15000	-22.73	20240326	11220	3.30	20240118	16790	-30.97	20230717	10710	8.22	20231031	5.22	N	033160	500	110 억	517404	N	N	1	N	N
42	20240423	160411	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11360	-210	5	-1.82	1124716430	97842	127.06	11630	11750	11340	15040	8100	11570	11496.69	2.40	-11701	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2507	-7.11	0.65	12	0.44	-1597.00	17422.00	16900	20230419	-32.78	10710	20231031	6.07	15000	-24.27	20240326	11220	1.25	20240118	16790	-32.34	20230717	10710	6.07	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
43	20240423	150419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11450	-120	5	-1.04	747117860	64663	83.97	11630	11750	11440	15040	8100	11570	11554.02	2.40	-13878	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2527	-7.17	0.66	12	0.29	-1597.00	17422.00	16900	20230419	-32.25	10710	20231031	6.91	15000	-23.67	20240326	11220	2.05	20240118	16790	-31.80	20230717	10710	6.91	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
44	20240423	140420	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	-70	5	-0.61	594867370	51387	66.73	11630	11750	11470	15040	8100	11570	11576.22	2.40	-12942	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2538	-7.20	0.66	12	0.23	-1597.00	17422.00	16900	20230419	-31.95	10710	20231031	7.38	15000	-23.33	20240326	11220	2.50	20240118	16790	-31.51	20230717	10710	7.38	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
45	20240423	130417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	-100	5	-0.86	537382460	46382	60.23	11630	11750	11470	15040	8100	11570	11586.01	2.40	-12058	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2531	-7.18	0.66	12	0.21	-1597.00	17422.00	16900	20230419	-32.13	10710	20231031	7.10	15000	-23.53	20240326	11220	2.23	20240118	16790	-31.69	20230717	10710	7.10	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
46	20240423	120418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11520	-50	5	-0.43	468533630	40387	52.45	11630	11750	11480	15040	8100	11570	11601.10	2.40	-11363	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2542	-7.21	0.66	12	0.18	-1597.00	17422.00	16900	20230419	-31.83	10710	20231031	7.56	15000	-23.20	20240326	11220	2.67	20240118	16790	-31.39	20230717	10710	7.56	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
47	20240423	110417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	-70	5	-0.61	397944340	34252	44.48	11630	11750	11490	15040	8100	11570	11618.13	2.40	-10749	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2538	-7.20	0.66	12	0.16	-1597.00	17422.00	16900	20230419	-31.95	10710	20231031	7.38	15000	-23.33	20240326	11220	2.50	20240118	16790	-31.51	20230717	10710	7.38	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
48	20240423	100418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11610	40	2	0.35	292281580	25115	32.62	11630	11750	11570	15040	8100	11570	11637.73	2.40	-4146	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2562	-7.27	0.67	12	0.11	-1597.00	17422.00	16900	20230419	-31.30	10710	20231031	8.40	15000	-22.60	20240326	11220	3.48	20240118	16790	-30.85	20230717	10710	8.40	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
49	20240423	090418	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11650	80	2	0.69	76589850	6564	8.52	11630	11750	11610	15040	8100	11570	11668.17	2.40	1284	11790	11680	11540	11430	11290	11735	11485	110	3470	500	8560	10	1	22066331	2571	-7.29	0.67	12	0.03	-1597.00	17422.00	16900	20230419	-31.07	10710	20231031	8.78	15000	-22.33	20240326	11220	3.83	20240118	16790	-30.61	20230717	10710	8.78	20231031	5.27	N	033160	500	110 억	528523	N	N	1	N	N
50	20240422	160417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	10	2	0.09	882934490	76839	53.86	11490	11650	11400	15020	8100	11560	11490.63	2.37	4567	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2553	-7.24	0.66	12	0.35	-1597.00	17422.00	16900	20230419	-31.54	10710	20231031	8.03	15000	-22.87	20240326	11220	3.12	20240118	16790	-31.09	20230717	10710	8.03	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
51	20240422	150416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11510	-50	5	-0.43	834664260	72657	50.93	11490	11650	11400	15020	8100	11560	11487.73	2.37	4875	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2540	-7.21	0.66	12	0.33	-1597.00	17422.00	16900	20230419	-31.89	10710	20231031	7.47	15000	-23.27	20240326	11220	2.58	20240118	16790	-31.45	20230717	10710	7.47	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
52	20240422	140417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	-60	5	-0.52	625723460	54382	38.12	11490	11650	11410	15020	8100	11560	11506.08	2.37	1446	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2538	-7.20	0.66	12	0.25	-1597.00	17422.00	16900	20230419	-31.95	10710	20231031	7.38	15000	-23.33	20240326	11220	2.50	20240118	16790	-31.51	20230717	10710	7.38	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
53	20240422	130415	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11460	-100	5	-0.87	579021050	50307	35.26	11490	11650	11410	15020	8100	11560	11509.75	2.37	340	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2529	-7.18	0.66	12	0.23	-1597.00	17422.00	16900	20230419	-32.19	10710	20231031	7.00	15000	-23.60	20240326	11220	2.14	20240118	16790	-31.75	20230717	10710	7.00	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
54	20240422	120416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11440	-120	5	-1.04	497737070	43203	30.28	11490	11650	11440	15020	8100	11560	11520.89	2.37	-349	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2524	-7.16	0.66	12	0.20	-1597.00	17422.00	16900	20230419	-32.31	10710	20231031	6.82	15000	-23.73	20240326	11220	1.96	20240118	16790	-31.86	20230717	10710	6.82	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
55	20240422	110416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11480	-80	5	-0.69	395048640	34250	24.01	11490	11650	11450	15020	8100	11560	11534.27	2.37	-1507	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2533	-7.19	0.66	12	0.16	-1597.00	17422.00	16900	20230419	-32.07	10710	20231031	7.19	15000	-23.47	20240326	11220	2.32	20240118	16790	-31.63	20230717	10710	7.19	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
56	20240422	100417	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11550	-10	5	-0.09	319135540	27655	19.38	11490	11650	11450	15020	8100	11560	11539.89	2.37	-2444	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2549	-7.23	0.66	12	0.13	-1597.00	17422.00	16900	20230419	-31.66	10710	20231031	7.84	15000	-23.00	20240326	11220	2.94	20240118	16790	-31.21	20230717	10710	7.84	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
57	20240422	090416	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	40	2	0.35	30579620	2661	1.87	11490	11600	11480	15020	8100	11560	11491.78	2.37	542	12260	11910	11620	11270	10980	11765	11125	110	3460	500	8550	10	1	22066331	2560	-7.26	0.67	12	0.01	-1597.00	17422.00	16900	20230419	-31.36	10710	20231031	8.31	15000	-22.67	20240326	11220	3.39	20240118	16790	-30.91	20230717	10710	8.31	20231031	5.27	N	033160	500	110 억	523966	N	N	1	N	N
58	20240419	160359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11560	-420	5	-3.51	1647145120	142163	188.18	11970	11970	11330	15570	8390	11980	11586.34	2.48	-23113	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2551	-7.24	0.66	12	0.64	-1597.00	17422.00	16900	20230419	-31.60	10710	20231031	7.94	15000	-22.93	20240326	11220	3.03	20240118	16900	-31.60	20230419	10710	7.94	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
59	20240419	150402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11620	-360	5	-3.01	1566805710	135227	178.99	11970	11970	11330	15570	8390	11980	11586.49	2.48	-22641	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2564	-7.28	0.67	12	0.61	-1597.00	17422.00	16900	20230419	-31.24	10710	20231031	8.50	15000	-22.53	20240326	11220	3.57	20240118	16900	-31.24	20230419	10710	8.50	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
60	20240419	140358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11580	-400	5	-3.34	1437805690	124090	164.25	11970	11970	11330	15570	8390	11980	11586.80	2.48	-21145	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2555	-7.25	0.66	12	0.56	-1597.00	17422.00	16900	20230419	-31.48	10710	20231031	8.12	15000	-22.80	20240326	11220	3.21	20240118	16900	-31.48	20230419	10710	8.12	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
61	20240419	130401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	-450	5	-3.76	1312651370	113237	149.89	11970	11970	11330	15570	8390	11980	11592.07	2.48	-20807	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2544	-7.22	0.66	12	0.51	-1597.00	17422.00	16900	20230419	-31.78	10710	20231031	7.66	15000	-23.13	20240326	11220	2.76	20240118	16900	-31.78	20230419	10710	7.66	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
62	20240419	120359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	-550	5	-4.59	1228635360	105904	140.18	11970	11970	11330	15570	8390	11980	11601.41	2.48	-21999	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2522	-7.16	0.66	12	0.48	-1597.00	17422.00	16900	20230419	-32.37	10710	20231031	6.72	15000	-23.80	20240326	11220	1.87	20240118	16900	-32.37	20230419	10710	6.72	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
63	20240419	110402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11550	-430	5	-3.59	663829850	56530	74.83	11970	11970	11540	15570	8390	11980	11742.97	2.48	-21612	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2549	-7.23	0.66	12	0.26	-1597.00	17422.00	16900	20230419	-31.66	10710	20231031	7.84	15000	-23.00	20240326	11220	2.94	20240118	16900	-31.66	20230419	10710	7.84	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
64	20240419	100401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	-170	5	-1.42	170013040	14346	18.99	11970	11970	11790	15570	8390	11980	11850.90	2.48	-5483	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2606	-7.40	0.68	12	0.07	-1597.00	17422.00	16900	20230419	-30.12	10710	20231031	10.27	15000	-21.27	20240326	11220	5.26	20240118	16900	-30.12	20230419	10710	10.27	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
65	20240419	090358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	-50	5	-0.42	18773290	1573	2.08	11970	11970	11810	15570	8390	11980	11934.70	2.48	-82	12226	12102	11876	11752	11526	12165	11815	110	3590	500	8860	10	1	22066331	2633	-7.47	0.68	12	0.01	-1597.00	17422.00	16900	20230419	-29.41	10710	20231031	11.39	15000	-20.47	20240326	11220	6.33	20240118	16900	-29.41	20230419	10710	11.39	20231031	5.28	N	033160	500	110 억	547064	N	N	1	N	N
66	20240418	160357	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	180	2	1.53	887875880	74761	65.65	11760	12000	11650	15340	8260	11800	11876.06	2.48	337	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2644	-7.50	0.69	12	0.34	-1597.00	17422.00	18420	20230412	-34.96	10710	20231031	11.86	15000	-20.13	20240326	11220	6.77	20240118	16900	-29.11	20230419	10710	11.86	20231031	5.28	N	033160	500	110 억	546727	N	N	1	N	N
67	20240418	150359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11960	160	2	1.36	794544330	66965	58.80	11760	12000	11650	15340	8260	11800	11865.07	2.48	341	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2639	-7.49	0.69	12	0.30	-1597.00	17422.00	18420	20230412	-35.07	10710	20231031	11.67	15000	-20.27	20240326	11220	6.60	20240118	16900	-29.23	20230419	10710	11.67	20231031	5.28	N	033160	500	110 억	546727	N	N	2	N	N
68	20240418	140400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	120	2	1.02	696828360	58774	51.61	11760	12000	11650	15340	8260	11800	11856.07	2.48	726	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2630	-7.46	0.68	12	0.27	-1597.00	17422.00	18420	20230412	-35.29	10710	20231031	11.30	15000	-20.53	20240326	11220	6.24	20240118	16900	-29.47	20230419	10710	11.30	20231031	5.28	N	033160	500	110 억	546727	N	N	2	N	N
69	20240418	130359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	110	2	0.93	653937970	55179	48.45	11760	12000	11650	15340	8260	11800	11851.21	2.48	1675	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2628	-7.46	0.68	12	0.25	-1597.00	17422.00	18420	20230412	-35.34	10710	20231031	11.20	15000	-20.60	20240326	11220	6.15	20240118	16900	-29.53	20230419	10710	11.20	20231031	5.28	N	033160	500	110 억	546727	N	N	2	N	N
70	20240418	120358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11870	70	2	0.59	590064580	49815	43.74	11760	12000	11650	15340	8260	11800	11845.12	2.48	3898	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2619	-7.43	0.68	12	0.23	-1597.00	17422.00	18420	20230412	-35.56	10710	20231031	10.83	15000	-20.87	20240326	11220	5.79	20240118	16900	-29.76	20230419	10710	10.83	20231031	5.28	N	033160	500	110 억	546727	N	N	2	N	N
71	20240418	110358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	180	2	1.53	403855460	34162	30.00	11760	12000	11650	15340	8260	11800	11821.78	2.48	3704	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2644	-7.50	0.69	12	0.15	-1597.00	17422.00	18420	20230412	-34.96	10710	20231031	11.86	15000	-20.13	20240326	11220	6.77	20240118	16900	-29.11	20230419	10710	11.86	20231031	5.28	N	033160	500	110 억	546727	N	N	2	N	N
72	20240418	100400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	130	2	1.10	306136370	25980	22.81	11760	12000	11650	15340	8260	11800	11783.54	2.48	3399	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2633	-7.47	0.68	12	0.12	-1597.00	17422.00	18420	20230412	-35.23	10710	20231031	11.39	15000	-20.47	20240326	11220	6.33	20240118	16900	-29.41	20230419	10710	11.39	20231031	5.28	N	033160	500	110 억	546727	N	N	2	N	N
73	20240418	090358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	-100	5	-0.85	55262480	4710	4.14	11760	11800	11680	15340	8260	11800	11732.98	2.48	411	12246	12022	11816	11592	11386	12135	11705	110	3540	500	8730	10	1	22066331	2582	-7.33	0.67	12	0.02	-1597.00	17422.00	18420	20230412	-36.48	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16900	-30.77	20230419	10710	9.24	20231031	5.28	N	033160	500	110 억	546727	N	N	2	N	N
74	20240417	160353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11800	140	2	1.20	1331631730	112288	78.14	11660	12040	11610	15150	8170	11660	11859.69	2.43	10355	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2604	-7.39	0.68	12	0.51	-1597.00	17422.00	18420	20230412	-35.94	10710	20231031	10.18	15000	-21.33	20240326	11220	5.17	20240118	16900	-30.18	20230419	10710	10.18	20231031	5.34	N	033160	500	110 억	536372	N	N	2	N	N
75	20240417	150401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	250	2	2.14	1225729550	103330	71.91	11660	12040	11610	15150	8170	11660	11862.50	2.43	9574	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2628	-7.46	0.68	12	0.47	-1597.00	17422.00	18420	20230412	-35.34	10710	20231031	11.20	15000	-20.60	20240326	11220	6.15	20240118	16900	-29.53	20230419	10710	11.20	20231031	5.34	N	033160	500	110 억	536372	N	N	3	N	N
76	20240417	140357	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	370	2	3.17	1081851200	91273	63.52	11660	12040	11610	15150	8170	11660	11853.15	2.43	12574	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2655	-7.53	0.69	12	0.41	-1597.00	17422.00	18420	20230412	-34.69	10710	20231031	12.32	15000	-19.80	20240326	11220	7.22	20240118	16900	-28.82	20230419	10710	12.32	20231031	5.34	N	033160	500	110 억	536372	N	N	3	N	N
77	20240417	130400	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11890	230	2	1.97	873835110	73869	51.41	11660	11980	11610	15150	8170	11660	11829.78	2.43	4924	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2624	-7.45	0.68	12	0.33	-1597.00	17422.00	18420	20230412	-35.45	10710	20231031	11.02	15000	-20.73	20240326	11220	5.97	20240118	16900	-29.64	20230419	10710	11.02	20231031	5.34	N	033160	500	110 억	536372	N	N	3	N	N
78	20240417	120359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	250	2	2.14	819060710	69256	48.19	11660	11980	11610	15150	8170	11660	11826.83	2.43	3977	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2628	-7.46	0.68	12	0.31	-1597.00	17422.00	18420	20230412	-35.34	10710	20231031	11.20	15000	-20.60	20240326	11220	6.15	20240118	16900	-29.53	20230419	10710	11.20	20231031	5.34	N	033160	500	110 억	536372	N	N	3	N	N
79	20240417	110402	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11820	160	2	1.37	687977350	58194	40.50	11660	11980	11610	15150	8170	11660	11822.44	2.43	2951	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2608	-7.40	0.68	12	0.26	-1597.00	17422.00	18420	20230412	-35.83	10710	20231031	10.36	15000	-21.20	20240326	11220	5.35	20240118	16900	-30.06	20230419	10710	10.36	20231031	5.34	N	033160	500	110 억	536372	N	N	3	N	N
80	20240417	100357	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11960	300	2	2.57	450688230	38163	26.56	11660	11980	11610	15150	8170	11660	11809.99	2.43	10959	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2639	-7.49	0.69	12	0.17	-1597.00	17422.00	18420	20230412	-35.07	10710	20231031	11.67	15000	-20.27	20240326	11220	6.60	20240118	16900	-29.23	20230419	10710	11.67	20231031	5.34	N	033160	500	110 억	536372	N	N	3	N	N
81	20240417	090357	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11780	120	2	1.03	104727440	8976	6.25	11660	11830	11610	15150	8170	11660	11667.59	2.43	1691	12480	12070	11860	11450	11240	11965	11345	110	3490	500	8620	10	1	22066331	2599	-7.38	0.68	12	0.04	-1597.00	17422.00	18420	20230412	-36.05	10710	20231031	9.99	15000	-21.47	20240326	11220	4.99	20240118	16900	-30.30	20230419	10710	9.99	20231031	5.34	N	033160	500	110 억	536372	N	N	3	N	N
82	20240416	160401	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-200	5	-1.69	1696951540	143169	104.88	11800	12270	11650	15410	8310	11860	11853.37	2.52	-18636	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2573	-7.30	0.67	12	0.65	-1597.00	17422.00	18420	20230412	-36.70	10710	20231031	8.87	15000	-22.27	20240326	11220	3.92	20240118	16900	-31.01	20230419	10710	8.87	20231031	5.39	N	033160	500	110 억	555116	N	N	3	N	N
83	20240416	150357	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	-160	5	-1.35	1571623420	132433	97.01	11800	12270	11650	15410	8310	11860	11867.31	2.52	-18305	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2582	-7.33	0.67	12	0.60	-1597.00	17422.00	18420	20230412	-36.48	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16900	-30.77	20230419	10710	9.24	20231031	5.39	N	033160	500	110 억	555116	N	N	0	N	N
84	20240416	140356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	-160	5	-1.35	1436271170	120860	88.53	11800	12270	11650	15410	8310	11860	11883.76	2.52	-18253	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2582	-7.33	0.67	12	0.55	-1597.00	17422.00	18420	20230412	-36.48	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16900	-30.77	20230419	10710	9.24	20231031	5.39	N	033160	500	110 억	555116	N	N	0	N	N
85	20240416	130358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11720	-140	5	-1.18	1349337680	113427	83.09	11800	12270	11650	15410	8310	11860	11896.10	2.52	-18146	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2586	-7.34	0.67	12	0.51	-1597.00	17422.00	18420	20230412	-36.37	10710	20231031	9.43	15000	-21.87	20240326	11220	4.46	20240118	16900	-30.65	20230419	10710	9.43	20231031	5.39	N	033160	500	110 억	555116	N	N	0	N	N
86	20240416	120359	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11790	-70	5	-0.59	1280138980	107540	78.78	11800	12270	11650	15410	8310	11860	11903.85	2.52	-18009	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2602	-7.38	0.68	12	0.49	-1597.00	17422.00	18420	20230412	-35.99	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16900	-30.24	20230419	10710	10.08	20231031	5.39	N	033160	500	110 억	555116	N	N	0	N	N
87	20240416	110358	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	-160	5	-1.35	1127031270	94444	69.18	11800	12270	11670	15410	8310	11860	11933.34	2.52	-17730	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2582	-7.33	0.67	12	0.43	-1597.00	17422.00	18420	20230412	-36.48	10710	20231031	9.24	15000	-22.00	20240326	11220	4.28	20240118	16900	-30.77	20230419	10710	9.24	20231031	5.39	N	033160	500	110 억	555116	N	N	0	N	N
88	20240416	100353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	130	2	1.10	743753860	61899	45.34	11800	12270	11750	15410	8310	11860	12015.65	2.52	-6622	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2646	-7.51	0.69	12	0.28	-1597.00	17422.00	18420	20230412	-34.91	10710	20231031	11.95	15000	-20.07	20240326	11220	6.86	20240118	16900	-29.05	20230419	10710	11.95	20231031	5.39	N	033160	500	110 억	555116	N	N	0	N	N
89	20240416	090353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11960	100	2	0.84	77724250	6579	4.82	11800	11990	11800	15410	8310	11860	11813.85	2.52	-181	12133	11996	11803	11666	11473	12065	11735	110	3550	500	8770	10	1	22066331	2639	-7.49	0.69	12	0.03	-1597.00	17422.00	18420	20230412	-35.07	10710	20231031	11.67	15000	-20.27	20240326	11220	6.60	20240118	16900	-29.23	20230419	10710	11.67	20231031	5.39	N	033160	500	110 억	555116	N	N	0	N	N
90	20240415	160352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11860	-150	5	-1.25	1592804090	135498	128.30	11660	11940	11610	15610	8410	12010	11753.62	2.46	12884	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2617	-7.43	0.68	12	0.61	-1597.00	17422.00	18420	20230412	-35.61	10710	20231031	10.74	15000	-20.93	20240326	11220	5.70	20240118	16900	-29.82	20230419	10710	10.74	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
91	20240415	150356	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-110	5	-0.92	1499185190	127619	120.84	11660	11900	11610	15610	8410	12010	11745.69	2.46	12436	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2626	-7.45	0.68	12	0.58	-1597.00	17422.00	18420	20230412	-35.40	10710	20231031	11.11	15000	-20.67	20240326	11220	6.06	20240118	16900	-29.59	20230419	10710	11.11	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
92	20240415	140351	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11850	-160	5	-1.33	1336732420	113909	107.86	11660	11890	11610	15610	8410	12010	11733.14	2.46	14185	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2615	-7.42	0.68	12	0.52	-1597.00	17422.00	18420	20230412	-35.67	10710	20231031	10.64	15000	-21.00	20240326	11220	5.61	20240118	16900	-29.88	20230419	10710	10.64	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
93	20240415	130350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11790	-220	5	-1.83	1227904050	104691	99.13	11660	11890	11610	15610	8410	12010	11726.67	2.46	11913	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2602	-7.38	0.68	12	0.47	-1597.00	17422.00	18420	20230412	-35.99	10710	20231031	10.08	15000	-21.40	20240326	11220	5.08	20240118	16900	-30.24	20230419	10710	10.08	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
94	20240415	120354	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11780	-230	5	-1.92	1083105400	92344	87.44	11660	11890	11610	15610	8410	12010	11726.57	2.46	7858	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2599	-7.38	0.68	12	0.42	-1597.00	17422.00	18420	20230412	-36.05	10710	20231031	9.99	15000	-21.47	20240326	11220	4.99	20240118	16900	-30.30	20230419	10710	9.99	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
95	20240415	110353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-250	5	-2.08	966963470	82492	78.11	11660	11890	11610	15610	8410	12010	11719.08	2.46	9325	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2595	-7.36	0.68	12	0.37	-1597.00	17422.00	18420	20230412	-36.16	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16900	-30.41	20230419	10710	9.80	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
96	20240415	100354	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11740	-270	5	-2.25	738082990	62955	59.61	11660	11890	11610	15610	8410	12010	11720.29	2.46	7607	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2591	-7.35	0.67	12	0.29	-1597.00	17422.00	18420	20230412	-36.26	10710	20231031	9.62	15000	-21.73	20240326	11220	4.63	20240118	16900	-30.53	20230419	10710	9.62	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
97	20240415	090354	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-250	5	-2.08	182935040	15626	14.80	11660	11890	11660	15610	8410	12010	11690.71	2.46	7401	12396	12202	12106	11912	11816	12155	11865	110	3600	500	8880	10	1	22066331	2595	-7.36	0.68	12	0.07	-1597.00	17422.00	18420	20230412	-36.16	10710	20231031	9.80	15000	-21.60	20240326	11220	4.81	20240118	16900	-30.41	20230419	10710	9.80	20231031	5.31	N	033160	500	110 억	542060	N	N	0	N	N
98	20240412	160353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	-140	5	-1.15	1248671220	102641	44.88	12190	12300	12010	15790	8510	12150	12166.22	2.47	-2475	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2650	-7.52	0.69	12	0.47	-1597.00	17422.00	18420	20230412	-34.80	10710	20231031	12.14	15000	-19.93	20240326	11220	7.04	20240118	18420	-34.80	20230412	10710	12.14	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
99	20240412	150352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12140	-10	5	-0.08	1041122700	85439	37.36	12190	12300	12100	15790	8510	12150	12185.57	2.47	-2301	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2679	-7.60	0.70	12	0.39	-1597.00	17422.00	18420	20230412	-34.09	10710	20231031	13.35	15000	-19.07	20240326	11220	8.20	20240118	18420	-34.09	20230412	10710	13.35	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
100	20240412	140352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-30	5	-0.25	873927310	71648	31.33	12190	12300	12110	15790	8510	12150	12197.51	2.47	-1357	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2674	-7.59	0.70	12	0.32	-1597.00	17422.00	18420	20230412	-34.20	10710	20231031	13.17	15000	-19.20	20240326	11220	8.02	20240118	18420	-34.20	20230412	10710	13.17	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
101	20240412	130349	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	40	2	0.33	740457510	60660	26.52	12190	12300	12110	15790	8510	12150	12206.68	2.47	-1465	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2690	-7.63	0.70	12	0.27	-1597.00	17422.00	18420	20230412	-33.82	10710	20231031	13.82	15000	-18.73	20240326	11220	8.65	20240118	18420	-33.82	20230412	10710	13.82	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
102	20240412	120352	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12250	100	2	0.82	624241850	51154	22.37	12190	12300	12110	15790	8510	12150	12203.19	2.47	-1453	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2703	-7.67	0.70	12	0.23	-1597.00	17422.00	18420	20230412	-33.50	10710	20231031	14.38	15000	-18.33	20240326	11220	9.18	20240118	18420	-33.50	20230412	10710	14.38	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
103	20240412	110349	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12290	140	2	1.15	515633950	42285	18.49	12190	12300	12110	15790	8510	12150	12194.25	2.47	2414	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2712	-7.70	0.71	12	0.19	-1597.00	17422.00	18420	20230412	-33.28	10710	20231031	14.75	15000	-18.07	20240326	11220	9.54	20240118	18420	-33.28	20230412	10710	14.75	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
104	20240412	100350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12230	80	2	0.66	334166420	27461	12.01	12190	12260	12110	15790	8510	12150	12168.76	2.47	-1180	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2699	-7.66	0.70	12	0.12	-1597.00	17422.00	18420	20230412	-33.60	10710	20231031	14.19	15000	-18.47	20240326	11220	9.00	20240118	18420	-33.60	20230412	10710	14.19	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
105	20240412	090350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	30	2	0.25	31956330	2618	1.14	12190	12260	12180	15790	8510	12150	12206.39	2.47	-1784	12556	12352	12146	11942	11736	12250	11840	110	3640	500	8990	10	1	22066331	2688	-7.63	0.70	12	0.01	-1597.00	17422.00	18420	20230412	-33.88	10710	20231031	13.73	15000	-18.80	20240326	11220	8.56	20240118	18420	-33.88	20230412	10710	13.73	20231031	5.32	N	033160	500	110 억	544535	N	N	0	N	N
106	20240411	160347	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	-490	5	-3.88	2758268230	228160	175.77	12350	12350	11940	16430	8850	12640	12089.09	2.39	16428	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2681	-7.61	0.70	12	1.03	-1597.00	17422.00	18420	20230412	-34.04	10710	20231031	13.45	15000	-19.00	20240326	11220	8.29	20240118	18420	-34.04	20230412	10710	13.45	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
107	20240411	150353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	-460	5	-3.64	2580445340	213534	164.50	12350	12350	11940	16430	8850	12640	12084.46	2.39	20339	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2688	-7.63	0.70	12	0.97	-1597.00	17422.00	18420	20230412	-33.88	10710	20231031	13.73	15000	-18.80	20240326	11220	8.56	20240118	18420	-33.88	20230412	10710	13.73	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
108	20240411	140353	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	-450	5	-3.56	2410770800	199591	153.76	12350	12350	11940	16430	8850	12640	12078.55	2.39	21282	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2690	-7.63	0.70	12	0.90	-1597.00	17422.00	18420	20230412	-33.82	10710	20231031	13.82	15000	-18.73	20240326	11220	8.65	20240118	18420	-33.82	20230412	10710	13.82	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
109	20240411	130345	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	-460	5	-3.64	2297474260	190308	146.61	12350	12350	11940	16430	8850	12640	12072.39	2.39	19489	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2688	-7.63	0.70	12	0.86	-1597.00	17422.00	18420	20230412	-33.88	10710	20231031	13.73	15000	-18.80	20240326	11220	8.56	20240118	18420	-33.88	20230412	10710	13.73	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
110	20240411	120350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12140	-500	5	-3.96	2057558610	170535	131.37	12350	12350	11940	16430	8850	12640	12065.31	2.39	20988	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2679	-7.60	0.70	12	0.77	-1597.00	17422.00	18420	20230412	-34.09	10710	20231031	13.35	15000	-19.07	20240326	11220	8.20	20240118	18420	-34.09	20230412	10710	13.35	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
111	20240411	110346	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12250	-390	5	-3.09	1967903730	163179	125.71	12350	12350	11940	16430	8850	12640	12059.77	2.39	22953	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2703	-7.67	0.70	12	0.74	-1597.00	17422.00	18420	20230412	-33.50	10710	20231031	14.38	15000	-18.33	20240326	11220	9.18	20240118	18420	-33.50	20230412	10710	14.38	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
112	20240411	100350	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12060	-580	5	-4.59	1523116760	126415	97.39	12350	12350	11940	16430	8850	12640	12048.53	2.39	15681	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2661	-7.55	0.69	12	0.57	-1597.00	17422.00	18420	20230412	-34.53	10710	20231031	12.61	15000	-19.60	20240326	11220	7.49	20240118	18420	-34.53	20230412	10710	12.61	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
113	20240411	090348	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	-600	5	-4.75	490436060	40440	31.15	12350	12350	12010	16430	8850	12640	12127.46	2.39	8080	13146	12892	12636	12382	12126	13020	12510	110	3790	500	9350	10	1	22066331	2657	-7.54	0.69	12	0.18	-1597.00	17422.00	18420	20230412	-34.64	10710	20231031	12.42	15000	-19.73	20240326	11220	7.31	20240118	18420	-34.64	20230412	10710	12.42	20231031	5.40	N	033160	500	110 억	528021	N	N	0	N	N
114	20240409	160344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12640	230	2	1.85	1629497980	128226	81.83	12380	12890	12380	16130	8690	12410	12708.23	2.36	8442	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2789	-7.91	0.73	12	0.58	-1597.00	17422.00	18420	20230412	-31.38	10710	20231031	18.02	15000	-15.73	20240326	11220	12.66	20240118	18420	-31.38	20230412	10710	18.02	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
115	20240409	150346	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12610	200	2	1.61	1532578550	120547	76.93	12380	12890	12380	16130	8690	12410	12713.66	2.36	7547	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2783	-7.90	0.72	12	0.55	-1597.00	17422.00	18420	20230412	-31.54	10710	20231031	17.74	15000	-15.93	20240326	11220	12.39	20240118	18420	-31.54	20230412	10710	17.74	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
116	20240409	140349	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12680	270	2	2.18	1323168880	103946	66.33	12380	12890	12380	16130	8690	12410	12729.54	2.36	7088	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2798	-7.94	0.73	12	0.47	-1597.00	17422.00	18420	20230412	-31.16	10710	20231031	18.39	15000	-15.47	20240326	11220	13.01	20240118	18420	-31.16	20230412	10710	18.39	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
117	20240409	130344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12730	320	2	2.58	1257697790	98789	63.04	12380	12890	12380	16130	8690	12410	12731.31	2.36	7305	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2809	-7.97	0.73	12	0.45	-1597.00	17422.00	18420	20230412	-30.89	10710	20231031	18.86	15000	-15.13	20240326	11220	13.46	20240118	18420	-30.89	20230412	10710	18.86	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
118	20240409	120347	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	290	2	2.34	1202962560	94478	60.29	12380	12890	12380	16130	8690	12410	12732.90	2.36	8272	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2802	-7.95	0.73	12	0.43	-1597.00	17422.00	18420	20230412	-31.05	10710	20231031	18.58	15000	-15.33	20240326	11220	13.19	20240118	18420	-31.05	20230412	10710	18.58	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
119	20240409	110345	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12730	320	2	2.58	1119256120	87882	56.08	12380	12890	12380	16130	8690	12410	12736.08	2.36	8011	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2809	-7.97	0.73	12	0.40	-1597.00	17422.00	18420	20230412	-30.89	10710	20231031	18.86	15000	-15.13	20240326	11220	13.46	20240118	18420	-30.89	20230412	10710	18.86	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
120	20240409	100343	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12870	460	2	3.71	804504080	63180	40.32	12380	12890	12380	16130	8690	12410	12733.78	2.36	11573	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2840	-8.06	0.74	12	0.29	-1597.00	17422.00	18420	20230412	-30.13	10710	20231031	20.17	15000	-14.20	20240326	11220	14.71	20240118	18420	-30.13	20230412	10710	20.17	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
121	20240409	090349	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	110	2	0.89	59917500	4825	3.08	12380	12530	12380	16130	8690	12410	12418.22	2.36	814	13083	12746	12563	12226	12043	12655	12135	110	3720	500	9180	10	1	22066331	2763	-7.84	0.72	12	0.02	-1597.00	17422.00	18420	20230412	-32.03	10710	20231031	16.90	15000	-16.53	20240326	11220	11.59	20240118	18420	-32.03	20230412	10710	16.90	20231031	5.48	N	033160	500	110 억	520825	N	N	0	N	N
122	20240408	160344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12410	-350	5	-2.74	1925090840	152998	43.32	12890	12900	12380	16580	8940	12760	12583.30	2.33	7293	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2738	-7.77	0.71	12	0.69	-1597.00	17422.00	18420	20230412	-32.63	10710	20231031	15.87	15000	-17.27	20240326	11220	10.61	20240118	18420	-32.63	20230412	10710	15.87	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
123	20240408	150344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12460	-300	5	-2.35	1757635730	139530	39.51	12890	12900	12380	16580	8940	12760	12596.82	2.33	5473	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2749	-7.80	0.72	12	0.63	-1597.00	17422.00	18420	20230412	-32.36	10710	20231031	16.34	15000	-16.93	20240326	11220	11.05	20240118	18420	-32.36	20230412	10710	16.34	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
124	20240408	140346	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	-220	5	-1.72	1279790780	101184	28.65	12890	12900	12500	16580	8940	12760	12648.14	2.33	5683	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2767	-7.85	0.72	12	0.46	-1597.00	17422.00	18420	20230412	-31.92	10710	20231031	17.09	15000	-16.40	20240326	11220	11.76	20240118	18420	-31.92	20230412	10710	17.09	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
125	20240408	130344	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12610	-150	5	-1.18	912097550	71913	20.36	12890	12900	12560	16580	8940	12760	12683.34	2.33	2236	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2783	-7.90	0.72	12	0.33	-1597.00	17422.00	18420	20230412	-31.54	10710	20231031	17.74	15000	-15.93	20240326	11220	12.39	20240118	18420	-31.54	20230412	10710	17.74	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
126	20240408	120346	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12670	-90	5	-0.71	794426620	62616	17.73	12890	12900	12560	16580	8940	12760	12687.27	2.33	1420	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2796	-7.93	0.73	12	0.28	-1597.00	17422.00	18420	20230412	-31.22	10710	20231031	18.30	15000	-15.53	20240326	11220	12.92	20240118	18420	-31.22	20230412	10710	18.30	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
127	20240408	110346	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-100	5	-0.78	679528880	53548	15.16	12890	12900	12560	16580	8940	12760	12690.08	2.33	922	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2794	-7.93	0.73	12	0.24	-1597.00	17422.00	18420	20230412	-31.27	10710	20231031	18.21	15000	-15.60	20240326	11220	12.83	20240118	18420	-31.27	20230412	10710	18.21	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
128	20240408	100342	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	-60	5	-0.47	564775940	44506	12.60	12890	12900	12560	16580	8940	12760	12689.87	2.33	1456	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2802	-7.95	0.73	12	0.20	-1597.00	17422.00	18420	20230412	-31.05	10710	20231031	18.58	15000	-15.33	20240326	11220	13.19	20240118	18420	-31.05	20230412	10710	18.58	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
129	20240408	090346	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	-50	5	-0.39	136665530	10668	3.02	12890	12900	12700	16580	8940	12760	12810.84	2.33	-3243	13493	13126	12893	12526	12293	13010	12410	110	3820	500	9440	10	1	22066331	2805	-7.96	0.73	12	0.05	-1597.00	17422.00	18420	20230412	-31.00	10710	20231031	18.67	15000	-15.27	20240326	11220	13.28	20240118	18420	-31.00	20230412	10710	18.67	20231031	5.69	N	033160	500	110 억	513770	N	N	0	N	N
130	20240405	160346	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12760	-620	5	-4.63	4516188710	351929	130.08	13260	13260	12660	17390	9370	13380	12832.84	2.68	-77757	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2816	-7.99	0.73	12	1.59	-1597.00	17422.00	18420	20230412	-30.73	10710	20231031	19.14	15000	-14.93	20240326	11220	13.73	20240118	18420	-30.73	20230412	10710	19.14	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
131	20240405	150343	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12700	-680	5	-5.08	4303079610	335216	123.91	13260	13260	12660	17390	9370	13380	12836.74	2.68	-74778	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2802	-7.95	0.73	12	1.52	-1597.00	17422.00	18420	20230412	-31.05	10710	20231031	18.58	15000	-15.33	20240326	11220	13.19	20240118	18420	-31.05	20230412	10710	18.58	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
132	20240405	140342	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12730	-650	5	-4.86	3939736370	306670	113.36	13260	13260	12660	17390	9370	13380	12846.83	2.68	-75243	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2809	-7.97	0.73	12	1.39	-1597.00	17422.00	18420	20230412	-30.89	10710	20231031	18.86	15000	-15.13	20240326	11220	13.46	20240118	18420	-30.89	20230412	10710	18.86	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
133	20240405	130342	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12730	-650	5	-4.86	3696069040	287509	106.27	13260	13260	12660	17390	9370	13380	12855.49	2.68	-74695	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2809	-7.97	0.73	12	1.30	-1597.00	17422.00	18420	20230412	-30.89	10710	20231031	18.86	15000	-15.13	20240326	11220	13.46	20240118	18420	-30.89	20230412	10710	18.86	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
134	20240405	120342	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12730	-650	5	-4.86	3397193160	263984	97.58	13260	13260	12660	17390	9370	13380	12868.94	2.68	-69671	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2809	-7.97	0.73	12	1.20	-1597.00	17422.00	18420	20230412	-30.89	10710	20231031	18.86	15000	-15.13	20240326	11220	13.46	20240118	18420	-30.89	20230412	10710	18.86	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
135	20240405	110345	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12750	-630	5	-4.71	3122812380	242393	89.60	13260	13260	12660	17390	9370	13380	12883.26	2.68	-67805	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2813	-7.98	0.73	12	1.10	-1597.00	17422.00	18420	20230412	-30.78	10710	20231031	19.05	15000	-15.00	20240326	11220	13.64	20240118	18420	-30.78	20230412	10710	19.05	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
136	20240405	100319	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12850	-530	5	-3.96	1758552640	135506	50.09	13260	13260	12820	17390	9370	13380	12977.67	2.68	-22914	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2836	-8.05	0.74	12	0.61	-1597.00	17422.00	18420	20230412	-30.24	10710	20231031	19.98	15000	-14.33	20240326	11220	14.53	20240118	18420	-30.24	20230412	10710	19.98	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
137	20240405	090341	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13080	-300	5	-2.24	187821110	14238	5.26	13260	13260	13040	17390	9370	13380	13191.54	2.68	-2453	13926	13652	13446	13172	12966	13550	13070	110	4010	500	9900	10	1	22066331	2886	-8.19	0.75	12	0.06	-1597.00	17422.00	18420	20230412	-28.99	10710	20231031	22.13	15000	-12.80	20240326	11220	16.58	20240118	18420	-28.99	20230412	10710	22.13	20231031	5.58	N	033160	500	110 억	591313	N	N	1	N	N
138	20240404	160339	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13380	100	2	0.75	3604331410	267355	94.64	13430	13720	13240	17260	9300	13280	13481.78	2.40	60538	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	2952	-8.38	0.77	12	1.21	-1597.00	17422.00	18420	20230412	-27.36	10710	20231031	24.93	15000	-10.80	20240326	11220	19.25	20240118	18420	-27.36	20230412	10710	24.93	20231031	5.61	N	033160	500	110 억	530409	N	N	1	N	N
139	20240404	150339	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13420	140	2	1.05	3308763570	245268	86.83	13430	13720	13240	17260	9300	13280	13490.40	2.40	51210	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	2961	-8.40	0.77	12	1.11	-1597.00	17422.00	18420	20230412	-27.14	10710	20231031	25.30	15000	-10.53	20240326	11220	19.61	20240118	18420	-27.14	20230412	10710	25.30	20231031	5.61	N	033160	500	110 억	530409	N	N	0	N	N
140	20240404	140340	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13490	210	2	1.58	3124844390	231597	81.99	13430	13720	13240	17260	9300	13280	13492.59	2.40	51515	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	2977	-8.45	0.77	12	1.05	-1597.00	17422.00	18420	20230412	-26.76	10710	20231031	25.96	15000	-10.07	20240326	11220	20.23	20240118	18420	-26.76	20230412	10710	25.96	20231031	5.61	N	033160	500	110 억	530409	N	N	0	N	N
141	20240404	130337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13330	50	2	0.38	2775928770	205545	72.76	13430	13720	13240	17260	9300	13280	13505.21	2.40	48003	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	2941	-8.35	0.77	12	0.93	-1597.00	17422.00	18420	20230412	-27.63	10710	20231031	24.46	15000	-11.13	20240326	11220	18.81	20240118	18420	-27.63	20230412	10710	24.46	20231031	5.61	N	033160	500	110 억	530409	N	N	0	N	N
142	20240404	120338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13420	140	2	1.05	2248252230	165930	58.74	13430	13720	13370	17260	9300	13280	13549.40	2.40	60925	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	2961	-8.40	0.77	12	0.75	-1597.00	17422.00	18420	20230412	-27.14	10710	20231031	25.30	15000	-10.53	20240326	11220	19.61	20240118	18420	-27.14	20230412	10710	25.30	20231031	5.61	N	033160	500	110 억	530409	N	N	0	N	N
143	20240404	110338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13420	140	2	1.05	1961190030	144575	51.18	13430	13720	13370	17260	9300	13280	13565.21	2.40	62841	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	2961	-8.40	0.77	12	0.66	-1597.00	17422.00	18420	20230412	-27.14	10710	20231031	25.30	15000	-10.53	20240326	11220	19.61	20240118	18420	-27.14	20230412	10710	25.30	20231031	5.61	N	033160	500	110 억	530409	N	N	0	N	N
144	20240404	100338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13700	420	2	3.16	1291101080	95142	33.68	13430	13720	13430	17260	9300	13280	13570.25	2.40	46619	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	3023	-8.58	0.79	12	0.43	-1597.00	17422.00	18420	20230412	-25.62	10710	20231031	27.92	15000	-8.67	20240326	11220	22.10	20240118	18420	-25.62	20230412	10710	27.92	20231031	5.61	N	033160	500	110 억	530409	N	N	0	N	N
145	20240404	090338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13490	210	2	1.58	91963220	6822	2.42	13430	13550	13430	17260	9300	13280	13480.39	2.40	-267	13993	13636	13413	13056	12833	13525	12945	110	3980	500	9820	10	1	22066331	2977	-8.45	0.77	12	0.03	-1597.00	17422.00	18420	20230412	-26.76	10710	20231031	25.96	15000	-10.07	20240326	11220	20.23	20240118	18420	-26.76	20230412	10710	25.96	20231031	5.61	N	033160	500	110 억	530409	N	N	0	N	N
146	20240403	160339	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13280	-530	5	-3.84	3731888060	280180	89.16	13710	13770	13190	17950	9670	13810	13319.66	2.60	-41681	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2930	-8.32	0.76	12	1.27	-1597.00	17422.00	18420	20230412	-27.90	10710	20231031	24.00	15000	-11.47	20240326	11220	18.36	20240118	18420	-27.90	20230412	10710	24.00	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
147	20240403	150337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13300	-510	5	-3.69	3549879020	266483	84.80	13710	13770	13190	17950	9670	13810	13321.22	2.60	-42020	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2935	-8.33	0.76	12	1.21	-1597.00	17422.00	18420	20230412	-27.80	10710	20231031	24.18	15000	-11.33	20240326	11220	18.54	20240118	18420	-27.80	20230412	10710	24.18	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
148	20240403	140336	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13370	-440	5	-3.19	3122860230	234424	74.60	13710	13770	13190	17950	9670	13810	13321.42	2.60	-27950	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2950	-8.37	0.77	12	1.06	-1597.00	17422.00	18420	20230412	-27.42	10710	20231031	24.84	15000	-10.87	20240326	11220	19.16	20240118	18420	-27.42	20230412	10710	24.84	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
149	20240403	130335	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13270	-540	5	-3.91	2941334840	220819	70.27	13710	13770	13190	17950	9670	13810	13320.12	2.60	-24430	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2928	-8.31	0.76	12	1.00	-1597.00	17422.00	18420	20230412	-27.96	10710	20231031	23.90	15000	-11.53	20240326	11220	18.27	20240118	18420	-27.96	20230412	10710	23.90	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
150	20240403	120337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13260	-550	5	-3.98	2167287530	162245	51.63	13710	13770	13240	17950	9670	13810	13358.12	2.60	-33802	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2926	-8.30	0.76	12	0.74	-1597.00	17422.00	18420	20230412	-28.01	10710	20231031	23.81	15000	-11.60	20240326	11220	18.18	20240118	18420	-28.01	20230412	10710	23.81	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
151	20240403	110337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13320	-490	5	-3.55	1574351880	117566	37.41	13710	13770	13300	17950	9670	13810	13391.22	2.60	-28303	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2939	-8.34	0.76	12	0.53	-1597.00	17422.00	18420	20230412	-27.69	10710	20231031	24.37	15000	-11.20	20240326	11220	18.72	20240118	18420	-27.69	20230412	10710	24.37	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
152	20240403	100337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13350	-460	5	-3.33	1221643700	91133	29.00	13710	13770	13300	17950	9670	13810	13405.06	2.60	-20309	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2946	-8.36	0.77	12	0.41	-1597.00	17422.00	18420	20230412	-27.52	10710	20231031	24.65	15000	-11.00	20240326	11220	18.98	20240118	18420	-27.52	20230412	10710	24.65	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
153	20240403	090338	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13470	-340	5	-2.46	204175830	15073	4.80	13710	13770	13440	17950	9670	13810	13545.80	2.60	-6182	14456	14132	13956	13632	13456	14045	13545	110	4140	500	10210	10	1	22066331	2972	-8.43	0.77	12	0.07	-1597.00	17422.00	18420	20230412	-26.87	10710	20231031	25.77	15000	-10.20	20240326	11220	20.05	20240118	18420	-26.87	20230412	10710	25.77	20231031	5.67	N	033160	500	110 억	573537	N	N	1	N	N
154	20240402	160329	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13810	-350	5	-2.47	4360152630	312082	77.77	14160	14280	13780	18400	9920	14160	13971.23	2.73	-32279	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3047	-8.65	0.79	12	1.41	-1597.00	17422.00	18420	20230412	-25.03	10710	20231031	28.94	15000	-7.93	20240326	11220	23.08	20240118	18420	-25.03	20230412	10710	28.94	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
155	20240402	150336	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13800	-360	5	-2.54	4178971640	298948	74.50	14160	14280	13790	18400	9920	14160	13978.86	2.73	-31086	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3045	-8.64	0.79	12	1.35	-1597.00	17422.00	18420	20230412	-25.08	10710	20231031	28.85	15000	-8.00	20240326	11220	22.99	20240118	18420	-25.08	20230412	10710	28.85	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
156	20240402	140337	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13880	-280	5	-1.98	3707085470	264798	65.99	14160	14280	13820	18400	9920	14160	13999.61	2.73	-23505	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3063	-8.69	0.80	12	1.20	-1597.00	17422.00	18420	20230412	-24.65	10710	20231031	29.60	15000	-7.47	20240326	11220	23.71	20240118	18420	-24.65	20230412	10710	29.60	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
157	20240402	130332	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13890	-270	5	-1.91	3340046930	238314	59.39	14160	14280	13830	18400	9920	14160	14015.26	2.73	-15506	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3065	-8.70	0.80	12	1.08	-1597.00	17422.00	18420	20230412	-24.59	10710	20231031	29.69	15000	-7.40	20240326	11220	23.80	20240118	18420	-24.59	20230412	10710	29.69	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
158	20240402	120331	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14030	-130	5	-0.92	2720399070	193748	48.28	14160	14280	13880	18400	9920	14160	14040.85	2.73	-12650	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3096	-8.79	0.81	12	0.88	-1597.00	17422.00	18420	20230412	-23.83	10710	20231031	31.00	15000	-6.47	20240326	11220	25.04	20240118	18420	-23.83	20230412	10710	31.00	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
159	20240402	110333	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13950	-210	5	-1.48	2557738180	182122	45.39	14160	14280	13880	18400	9920	14160	14044.03	2.73	-12706	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3078	-8.74	0.80	12	0.83	-1597.00	17422.00	18420	20230412	-24.27	10710	20231031	30.25	15000	-7.00	20240326	11220	24.33	20240118	18420	-24.27	20230412	10710	30.25	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
160	20240402	100332	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14070	-90	5	-0.64	1751795820	124385	31.00	14160	14280	13950	18400	9920	14160	14083.60	2.73	-10517	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3105	-8.81	0.81	12	0.56	-1597.00	17422.00	18420	20230412	-23.62	10710	20231031	31.37	15000	-6.20	20240326	11220	25.40	20240118	18420	-23.62	20230412	10710	31.37	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
161	20240402	090331	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14180	20	2	0.14	229204540	16218	4.04	14160	14280	14090	18400	9920	14160	14132.56	2.73	3620	14680	14420	14070	13810	13460	14550	13940	110	4240	500	10470	10	1	22066331	3129	-8.88	0.81	12	0.07	-1597.00	17422.00	18420	20230412	-23.02	10710	20231031	32.40	15000	-5.47	20240326	11220	26.38	20240118	18420	-23.02	20230412	10710	32.40	20231031	5.74	N	033160	500	110 억	602059	N	N	1	N	N
162	20240401	160330	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14160	440	2	3.21	5637785520	400105	176.77	13720	14330	13720	17830	9610	13720	14091.55	2.38	79061	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3125	-26.67	0.78	12	1.81	-531.00	18253.00	18420	20230412	-23.13	10710	20231031	32.21	15000	-5.60	20240326	11220	26.20	20240118	18420	-23.13	20230412	10710	32.21	20231031	5.65	N	033160	500	110 억	524150	N	N	1	N	N
163	20240401	150331	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14210	490	2	3.57	5259168780	373369	164.95	13720	14330	13720	17830	9610	13720	14086.65	2.38	78939	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3136	-26.76	0.78	12	1.69	-531.00	18253.00	18420	20230412	-22.86	10710	20231031	32.68	15000	-5.27	20240326	11220	26.65	20240118	18420	-22.86	20230412	10710	32.68	20231031	5.65	N	033160	500	110 억	524150	N	N	0	N	N
164	20240401	140330	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13980	260	2	1.90	3745932950	266751	117.85	13720	14230	13720	17830	9610	13720	14043.96	2.38	55690	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3085	-26.33	0.77	12	1.21	-531.00	18253.00	18420	20230412	-24.10	10710	20231031	30.53	15000	-6.80	20240326	11220	24.60	20240118	18420	-24.10	20230412	10710	30.53	20231031	5.65	N	033160	500	110 억	524150	N	N	0	N	N
165	20240401	130331	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14080	360	2	2.62	3310138150	235655	104.11	13720	14230	13720	17830	9610	13720	14047.86	2.38	62317	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3107	-26.52	0.77	12	1.07	-531.00	18253.00	18420	20230412	-23.56	10710	20231031	31.47	15000	-6.13	20240326	11220	25.49	20240118	18420	-23.56	20230412	10710	31.47	20231031	5.65	N	033160	500	110 억	524150	N	N	0	N	N
166	20240401	120333	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14100	380	2	2.77	3023483880	215334	95.13	13720	14230	13720	17830	9610	13720	14042.33	2.38	58445	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3111	-26.55	0.77	12	0.98	-531.00	18253.00	18420	20230412	-23.45	10710	20231031	31.65	15000	-6.00	20240326	11220	25.67	20240118	18420	-23.45	20230412	10710	31.65	20231031	5.65	N	033160	500	110 억	524150	N	N	0	N	N
167	20240401	110331	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14030	310	2	2.26	2247171810	160458	70.89	13720	14130	13720	17830	9610	13720	14006.43	2.38	37922	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3096	-26.42	0.77	12	0.73	-531.00	18253.00	18420	20230412	-23.83	10710	20231031	31.00	15000	-6.47	20240326	11220	25.04	20240118	18420	-23.83	20230412	10710	31.00	20231031	5.65	N	033160	500	110 억	524150	N	N	0	N	N
168	20240401	100329	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14100	380	2	2.77	1528749370	109347	48.31	13720	14110	13720	17830	9610	13720	13983.00	2.38	37580	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3111	-26.55	0.77	12	0.50	-531.00	18253.00	18420	20230412	-23.45	10710	20231031	31.65	15000	-6.00	20240326	11220	25.67	20240118	18420	-23.45	20230412	10710	31.65	20231031	5.65	N	033160	500	110 억	524150	N	N	0	N	N
169	20240401	090329	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13940	220	2	1.60	146562420	10600	4.68	13720	13950	13720	17830	9610	13720	13837.14	2.38	-2854	14233	13976	13833	13576	13433	13905	13505	110	4110	500	10150	10	1	22066331	3076	-26.25	0.76	12	0.05	-531.00	18253.00	18420	20230412	-24.32	10710	20231031	30.16	15000	-7.07	20240326	11220	24.24	20240118	18420	-24.32	20230412	10710	30.16	20231031	5.65	N	033160	500	110 억	524150	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History