KissMeData/059120/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	160600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11560	-10	5	-0.09	1961238030	169498	109.44	11570	11830	11320	15040	8100	11570	11570.93	1.07	5287	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1127	226.67	2.38	12	1.74	51.00	4867.00	14280	20240322	-19.05	7550	20231027	53.11	14280	-19.05	20240322	8870	30.33	20240206	14280	-19.05	20240322	7550	53.11	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
3	20240430	150611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	-100	5	-0.86	1721526760	148695	96.00	11570	11830	11320	15040	8100	11570	11577.57	1.07	5027	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1118	224.90	2.36	12	1.53	51.00	4867.00	14280	20240322	-19.68	7550	20231027	51.92	14280	-19.68	20240322	8870	29.31	20240206	14280	-19.68	20240322	7550	51.92	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
4	20240430	140611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11450	-120	5	-1.04	1391886300	119847	77.38	11570	11830	11420	15040	8100	11570	11613.87	1.07	-2483	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1116	224.51	2.35	12	1.23	51.00	4867.00	14280	20240322	-19.82	7550	20231027	51.66	14280	-19.82	20240322	8870	29.09	20240206	14280	-19.82	20240322	7550	51.66	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
5	20240430	130611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11560	-10	5	-0.09	1145136640	98363	63.51	11570	11830	11510	15040	8100	11570	11641.96	1.07	-396	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1127	226.67	2.38	12	1.01	51.00	4867.00	14280	20240322	-19.05	7550	20231027	53.11	14280	-19.05	20240322	8870	30.33	20240206	14280	-19.05	20240322	7550	53.11	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
6	20240430	120611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11540	-30	5	-0.26	1030899750	88454	57.11	11570	11830	11510	15040	8100	11570	11654.66	1.07	-398	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1125	226.27	2.37	12	0.91	51.00	4867.00	14280	20240322	-19.19	7550	20231027	52.85	14280	-19.19	20240322	8870	30.10	20240206	14280	-19.19	20240322	7550	52.85	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
7	20240430	110609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11580	10	2	0.09	927752790	79532	51.35	11570	11830	11510	15040	8100	11570	11665.17	1.07	-148	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1129	227.06	2.38	12	0.82	51.00	4867.00	14280	20240322	-18.91	7550	20231027	53.38	14280	-18.91	20240322	8870	30.55	20240206	14280	-18.91	20240322	7550	53.38	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
8	20240430	100608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11580	10	2	0.09	768433710	65728	42.44	11570	11830	11510	15040	8100	11570	11691.14	1.07	-1944	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1129	227.06	2.38	12	0.67	51.00	4867.00	14280	20240322	-18.91	7550	20231027	53.38	14280	-18.91	20240322	8870	30.55	20240206	14280	-18.91	20240322	7550	53.38	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
9	20240430	090618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	-40	5	-0.35	64332980	5559	3.59	11570	11610	11510	15040	8100	11570	11572.77	1.07	110	11836	11702	11606	11472	11376	11655	11425	51	3470	500	8330	10	1	9748596	1124	226.08	2.37	12	0.06	51.00	4867.00	14280	20240322	-19.26	7550	20231027	52.72	14280	-19.26	20240322	8870	29.99	20240206	14280	-19.26	20240322	7550	52.72	20231027	7.43	N	059120	500	50 억	104729	N	N	236	N	N
10	20240429	160558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	-30	5	-0.26	1770045370	152830	30.67	11740	11740	11510	15080	8120	11600	11581.79	0.97	9591	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1128	226.86	2.38	12	1.57	51.00	4867.00	14280	20240322	-18.98	7550	20231027	53.25	14280	-18.98	20240322	8870	30.44	20240206	14280	-18.98	20240322	7550	53.25	20231027	7.51	N	059120	500	50 억	95021	N	N	236	N	N
11	20240429	150609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11580	-20	5	-0.17	1675419110	144650	29.03	11740	11740	11510	15080	8120	11600	11582.57	0.97	10756	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1129	227.06	2.38	12	1.48	51.00	4867.00	14280	20240322	-18.91	7550	20231027	53.38	14280	-18.91	20240322	8870	30.55	20240206	14280	-18.91	20240322	7550	53.38	20231027	7.51	N	059120	500	50 억	95021	N	N	0	N	N
12	20240429	140547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11560	-40	5	-0.34	1508762110	130211	26.13	11740	11740	11510	15080	8120	11600	11587.05	0.97	10925	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1127	226.67	2.38	12	1.34	51.00	4867.00	14280	20240322	-19.05	7550	20231027	53.11	14280	-19.05	20240322	8870	30.33	20240206	14280	-19.05	20240322	7550	53.11	20231027	7.51	N	059120	500	50 억	95021	N	N	0	N	N
13	20240429	130609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	-70	5	-0.60	1389467070	119877	24.06	11740	11740	11510	15080	8120	11600	11590.77	0.97	9542	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1124	226.08	2.37	12	1.23	51.00	4867.00	14280	20240322	-19.26	7550	20231027	52.72	14280	-19.26	20240322	8870	29.99	20240206	14280	-19.26	20240322	7550	52.72	20231027	7.51	N	059120	500	50 억	95021	N	N	0	N	N
14	20240429	120608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	-70	5	-0.60	1275361500	109985	22.07	11740	11740	11510	15080	8120	11600	11595.78	0.97	9720	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1124	226.08	2.37	12	1.13	51.00	4867.00	14280	20240322	-19.26	7550	20231027	52.72	14280	-19.26	20240322	8870	29.99	20240206	14280	-19.26	20240322	7550	52.72	20231027	7.51	N	059120	500	50 억	95021	N	N	0	N	N
15	20240429	110556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	-30	5	-0.26	1050855360	90528	18.17	11740	11740	11520	15080	8120	11600	11608.07	0.97	10718	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1128	226.86	2.38	12	0.93	51.00	4867.00	14280	20240322	-18.98	7550	20231027	53.25	14280	-18.98	20240322	8870	30.44	20240206	14280	-18.98	20240322	7550	53.25	20231027	7.51	N	059120	500	50 억	95021	N	N	0	N	N
16	20240429	100608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11620	20	2	0.17	785307930	67640	13.57	11740	11740	11520	15080	8120	11600	11610.12	0.97	9458	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1133	227.84	2.39	12	0.69	51.00	4867.00	14280	20240322	-18.63	7550	20231027	53.91	14280	-18.63	20240322	8870	31.00	20240206	14280	-18.63	20240322	7550	53.91	20231027	7.51	N	059120	500	50 억	95021	N	N	0	N	N
17	20240429	090608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	60	2	0.52	131170430	11210	2.25	11740	11740	11660	15080	8120	11600	11701.58	0.97	-19	12266	11932	11616	11282	10966	12100	11450	51	3480	500	8350	10	1	9748596	1137	228.63	2.40	12	0.11	51.00	4867.00	14280	20240322	-18.35	7550	20231027	54.44	14280	-18.35	20240322	8870	31.45	20240206	14280	-18.35	20240322	7550	54.44	20231027	7.51	N	059120	500	50 억	95021	N	N	0	N	N
18	20240426	160606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	100	2	0.87	5765743580	494488	63.48	11450	11950	11300	14950	8050	11500	11661.34	1.05	-7453	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1131	227.45	2.38	12	5.07	51.00	4867.00	14280	20240322	-18.77	7550	20231027	53.64	14280	-18.77	20240322	8870	30.78	20240206	14280	-18.77	20240322	7550	53.64	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
19	20240426	150607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11640	140	2	1.22	5565022540	477189	61.26	11450	11950	11300	14950	8050	11500	11663.44	1.05	-8401	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1135	228.24	2.39	12	4.89	51.00	4867.00	14280	20240322	-18.49	7550	20231027	54.17	14280	-18.49	20240322	8870	31.23	20240206	14280	-18.49	20240322	7550	54.17	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
20	20240426	140604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11670	170	2	1.48	5145001230	441141	56.63	11450	11950	11300	14950	8050	11500	11664.41	1.05	-9277	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1138	228.82	2.40	12	4.53	51.00	4867.00	14280	20240322	-18.28	7550	20231027	54.57	14280	-18.28	20240322	8870	31.57	20240206	14280	-18.28	20240322	7550	54.57	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
21	20240426	130604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11730	230	2	2.00	4764351050	408574	52.45	11450	11950	11300	14950	8050	11500	11662.49	1.05	-9112	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1144	230.00	2.41	12	4.19	51.00	4867.00	14280	20240322	-17.86	7550	20231027	55.36	14280	-17.86	20240322	8870	32.24	20240206	14280	-17.86	20240322	7550	55.36	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
22	20240426	120604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11740	240	2	2.09	2600936580	225744	28.98	11450	11780	11300	14950	8050	11500	11522.00	1.05	3359	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1144	230.20	2.41	12	2.32	51.00	4867.00	14280	20240322	-17.79	7550	20231027	55.50	14280	-17.79	20240322	8870	32.36	20240206	14280	-17.79	20240322	7550	55.50	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
23	20240426	110605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11630	130	2	1.13	1963603550	171208	21.98	11450	11740	11300	14950	8050	11500	11468.38	1.05	2895	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1134	228.04	2.39	12	1.76	51.00	4867.00	14280	20240322	-18.56	7550	20231027	54.04	14280	-18.56	20240322	8870	31.12	20240206	14280	-18.56	20240322	7550	54.04	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
24	20240426	100604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	-70	5	-0.61	1191972720	104427	13.41	11450	11570	11300	14950	8050	11500	11411.06	1.05	3476	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1114	224.12	2.35	12	1.07	51.00	4867.00	14280	20240322	-19.96	7550	20231027	51.39	14280	-19.96	20240322	8870	28.86	20240206	14280	-19.96	20240322	7550	51.39	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
25	20240426	090607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11420	-80	5	-0.70	438612920	38500	4.94	11450	11450	11300	14950	8050	11500	11380.32	1.05	3126	12333	11916	11423	11006	10513	12125	11215	51	3450	500	8280	10	1	9748596	1113	223.92	2.35	12	0.39	51.00	4867.00	14280	20240322	-20.03	7550	20231027	51.26	14280	-20.03	20240322	8870	28.75	20240206	14280	-20.03	20240322	7550	51.26	20231027	7.54	N	059120	500	50 억	102757	N	N	0	N	N
26	20240425	160601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	420	2	3.79	8794790270	761219	596.91	11000	11840	10930	14400	7760	11080	11553.64	1.45	-36450	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1121	225.49	2.36	12	7.81	51.00	4867.00	14280	20240322	-19.47	7550	20231027	52.32	14280	-19.47	20240322	8870	29.65	20240206	14280	-19.47	20240322	7550	52.32	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
27	20240425	150605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	620	2	5.60	6650166520	576573	452.12	11000	11820	10930	14400	7760	11080	11533.96	1.45	-36574	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1141	229.41	2.40	12	5.91	51.00	4867.00	14280	20240322	-18.07	7550	20231027	54.97	14280	-18.07	20240322	8870	31.91	20240206	14280	-18.07	20240322	7550	54.97	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
28	20240425	140602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11380	300	2	2.71	2488308720	219117	171.82	11000	11580	10930	14400	7760	11080	11356.08	1.45	-1354	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1109	223.14	2.34	12	2.25	51.00	4867.00	14280	20240322	-20.31	7550	20231027	50.73	14280	-20.31	20240322	8870	28.30	20240206	14280	-20.31	20240322	7550	50.73	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
29	20240425	130604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	180	2	1.62	2235497260	196850	154.36	11000	11580	10930	14400	7760	11080	11356.36	1.45	-3376	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1098	220.78	2.31	12	2.02	51.00	4867.00	14280	20240322	-21.15	7550	20231027	49.14	14280	-21.15	20240322	8870	26.94	20240206	14280	-21.15	20240322	7550	49.14	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
30	20240425	120601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11360	280	2	2.53	2049075040	180304	141.38	11000	11580	10930	14400	7760	11080	11364.57	1.45	-4853	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1107	222.75	2.33	12	1.85	51.00	4867.00	14280	20240322	-20.45	7550	20231027	50.46	14280	-20.45	20240322	8870	28.07	20240206	14280	-20.45	20240322	7550	50.46	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
31	20240425	110602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	220	2	1.99	1882699640	165662	129.90	11000	11580	10930	14400	7760	11080	11364.72	1.45	-4118	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1102	221.57	2.32	12	1.70	51.00	4867.00	14280	20240322	-20.87	7550	20231027	49.67	14280	-20.87	20240322	8870	27.40	20240206	14280	-20.87	20240322	7550	49.67	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
32	20240425	100601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11460	380	2	3.43	1472535890	129498	101.55	11000	11580	10930	14400	7760	11080	11371.13	1.45	-8901	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1117	224.71	2.35	12	1.33	51.00	4867.00	14280	20240322	-19.75	7550	20231027	51.79	14280	-19.75	20240322	8870	29.20	20240206	14280	-19.75	20240322	7550	51.79	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
33	20240425	090605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10980	-100	5	-0.90	50649200	4619	3.62	11000	11070	10930	14400	7760	11080	10965.20	1.45	-2248	11326	11202	10986	10862	10646	11265	10925	51	3320	500	7970	10	1	9748596	1070	215.29	2.26	12	0.05	51.00	4867.00	14280	20240322	-23.11	7550	20231027	45.43	14280	-23.11	20240322	8870	23.79	20240206	14280	-23.11	20240322	7550	45.43	20231027	7.57	N	059120	500	50 억	141265	N	N	0	N	N
34	20240424	160559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	380	2	3.55	1397760240	127024	115.25	10770	11110	10770	13910	7490	10700	11017.41	1.03	37439	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1080	217.25	2.28	12	1.30	51.00	4867.00	14280	20240322	-22.41	7550	20231027	46.75	14280	-22.41	20240322	8870	24.92	20240206	14280	-22.41	20240322	7550	46.75	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
35	20240424	150600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11040	340	2	3.18	1315400270	119559	108.48	10770	11110	10770	13910	7490	10700	11016.56	1.03	36555	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1076	216.47	2.27	12	1.23	51.00	4867.00	14280	20240322	-22.69	7550	20231027	46.23	14280	-22.69	20240322	8870	24.46	20240206	14280	-22.69	20240322	7550	46.23	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
36	20240424	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11070	370	2	3.46	1172837210	106647	96.76	10770	11110	10770	13910	7490	10700	11013.42	1.03	33299	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1079	217.06	2.27	12	1.09	51.00	4867.00	14280	20240322	-22.48	7550	20231027	46.62	14280	-22.48	20240322	8870	24.80	20240206	14280	-22.48	20240322	7550	46.62	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
37	20240424	130605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11090	390	2	3.64	1088386950	99032	89.85	10770	11100	10770	13910	7490	10700	11007.19	1.03	32280	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1081	217.45	2.28	12	1.02	51.00	4867.00	14280	20240322	-22.34	7550	20231027	46.89	14280	-22.34	20240322	8870	25.03	20240206	14280	-22.34	20240322	7550	46.89	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
38	20240424	120601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11050	350	2	3.27	1000258020	91072	82.63	10770	11100	10770	13910	7490	10700	11001.22	1.03	30893	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1077	216.67	2.27	12	0.93	51.00	4867.00	14280	20240322	-22.62	7550	20231027	46.36	14280	-22.62	20240322	8870	24.58	20240206	14280	-22.62	20240322	7550	46.36	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
39	20240424	110559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11040	340	2	3.18	806761030	73572	66.75	10770	11070	10770	13910	7490	10700	10986.89	1.03	25234	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1076	216.47	2.27	12	0.75	51.00	4867.00	14280	20240322	-22.69	7550	20231027	46.23	14280	-22.69	20240322	8870	24.46	20240206	14280	-22.69	20240322	7550	46.23	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
40	20240424	100558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10990	290	2	2.71	662206710	60386	54.79	10770	11070	10770	13910	7490	10700	10992.69	1.03	23461	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1071	215.49	2.26	12	0.62	51.00	4867.00	14280	20240322	-23.04	7550	20231027	45.56	14280	-23.04	20240322	8870	23.90	20240206	14280	-23.04	20240322	7550	45.56	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
41	20240424	090601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10950	250	2	2.34	114263550	10584	9.60	10770	10950	10770	13910	7490	10700	10898.04	1.03	2134	11080	10890	10760	10570	10440	10985	10665	51	3210	500	7700	10	1	9748596	1067	214.71	2.25	12	0.11	51.00	4867.00	14280	20240322	-23.32	7550	20231027	45.03	14280	-23.32	20240322	8870	23.45	20240206	14280	-23.32	20240322	7550	45.03	20231027	7.54	N	059120	500	50 억	100830	N	N	0	N	N
42	20240423	160538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	50	2	0.47	1177758850	109385	134.22	10650	10950	10630	13840	7460	10650	10767.16	1.02	1192	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1043	209.80	2.20	12	1.12	51.00	4867.00	14280	20240322	-25.07	7550	20231027	41.72	14280	-25.07	20240322	8870	20.63	20240206	14280	-25.07	20240322	7550	41.72	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
43	20240423	150558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10660	10	2	0.09	1079932210	100234	122.99	10650	10950	10630	13840	7460	10650	10774.11	1.02	439	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1039	209.02	2.19	12	1.03	51.00	4867.00	14280	20240322	-25.35	7550	20231027	41.19	14280	-25.35	20240322	8870	20.18	20240206	14280	-25.35	20240322	7550	41.19	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
44	20240423	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	50	2	0.47	1003341130	93052	114.18	10650	10950	10630	13840	7460	10650	10782.59	1.02	813	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1043	209.80	2.20	12	0.95	51.00	4867.00	14280	20240322	-25.07	7550	20231027	41.72	14280	-25.07	20240322	8870	20.63	20240206	14280	-25.07	20240322	7550	41.72	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
45	20240423	130556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	50	2	0.47	891504840	82581	101.33	10650	10950	10630	13840	7460	10650	10795.52	1.02	-532	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1043	209.80	2.20	12	0.85	51.00	4867.00	14280	20240322	-25.07	7550	20231027	41.72	14280	-25.07	20240322	8870	20.63	20240206	14280	-25.07	20240322	7550	41.72	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
46	20240423	120556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10640	-10	5	-0.09	848342420	78540	96.37	10650	10950	10640	13840	7460	10650	10801.41	1.02	-145	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1037	208.63	2.19	12	0.81	51.00	4867.00	14280	20240322	-25.49	7550	20231027	40.93	14280	-25.49	20240322	8870	19.95	20240206	14280	-25.49	20240322	7550	40.93	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
47	20240423	110558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10670	20	2	0.19	787799110	72866	89.41	10650	10950	10640	13840	7460	10650	10811.61	1.02	391	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1040	209.22	2.19	12	0.75	51.00	4867.00	14280	20240322	-25.28	7550	20231027	41.32	14280	-25.28	20240322	8870	20.29	20240206	14280	-25.28	20240322	7550	41.32	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
48	20240423	100557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10850	200	2	1.88	498090470	45923	56.35	10650	10950	10650	13840	7460	10650	10846.21	1.02	7051	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1058	212.75	2.23	12	0.47	51.00	4867.00	14280	20240322	-24.02	7550	20231027	43.71	14280	-24.02	20240322	8870	22.32	20240206	14280	-24.02	20240322	7550	43.71	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
49	20240423	090557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10800	150	2	1.41	57048760	5324	6.53	10650	10810	10650	13840	7460	10650	10715.39	1.02	1855	11003	10826	10663	10486	10323	10915	10575	51	3190	500	7660	10	1	9748596	1053	211.76	2.22	12	0.05	51.00	4867.00	14280	20240322	-24.37	7550	20231027	43.05	14280	-24.37	20240322	8870	21.76	20240206	14280	-24.37	20240322	7550	43.05	20231027	7.59	N	059120	500	50 억	99315	N	N	62	N	N
50	20240422	160556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10650	60	2	0.57	858112040	80448	44.63	10600	10840	10500	13760	7420	10590	10666.72	1.02	-340	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1038	208.82	2.19	12	0.83	51.00	4867.00	14280	20240322	-25.42	7550	20231027	41.06	14280	-25.42	20240322	8870	20.07	20240206	14280	-25.42	20240322	7550	41.06	20231027	7.63	N	059120	500	50 억	99655	N	N	62	N	N
51	20240422	150555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10610	20	2	0.19	835891600	78358	43.47	10600	10840	10500	13760	7420	10590	10667.60	1.02	-949	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1034	208.04	2.18	12	0.80	51.00	4867.00	14280	20240322	-25.70	7550	20231027	40.53	14280	-25.70	20240322	8870	19.62	20240206	14280	-25.70	20240322	7550	40.53	20231027	7.63	N	059120	500	50 억	99655	N	N	145	N	N
52	20240422	140554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10590	0	3	0.00	705350140	65994	36.61	10600	10840	10570	13760	7420	10590	10688.10	1.02	-2374	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1032	207.65	2.18	12	0.68	51.00	4867.00	14280	20240322	-25.84	7550	20231027	40.26	14280	-25.84	20240322	8870	19.39	20240206	14280	-25.84	20240322	7550	40.26	20231027	7.63	N	059120	500	50 억	99655	N	N	145	N	N
53	20240422	130553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10670	80	2	0.76	609985550	57065	31.66	10600	10840	10570	13760	7420	10590	10689.32	1.02	-55	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1040	209.22	2.19	12	0.59	51.00	4867.00	14280	20240322	-25.28	7550	20231027	41.32	14280	-25.28	20240322	8870	20.29	20240206	14280	-25.28	20240322	7550	41.32	20231027	7.63	N	059120	500	50 억	99655	N	N	145	N	N
54	20240422	120553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10680	90	2	0.85	585135770	54738	30.37	10600	10840	10570	13760	7420	10590	10689.76	1.02	331	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1041	209.41	2.19	12	0.56	51.00	4867.00	14280	20240322	-25.21	7550	20231027	41.46	14280	-25.21	20240322	8870	20.41	20240206	14280	-25.21	20240322	7550	41.46	20231027	7.63	N	059120	500	50 억	99655	N	N	145	N	N
55	20240422	110553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10630	40	2	0.38	480051950	44826	24.87	10600	10840	10570	13760	7420	10590	10709.24	1.02	49	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1036	208.43	2.18	12	0.46	51.00	4867.00	14280	20240322	-25.56	7550	20231027	40.79	14280	-25.56	20240322	8870	19.84	20240206	14280	-25.56	20240322	7550	40.79	20231027	7.63	N	059120	500	50 억	99655	N	N	145	N	N
56	20240422	100554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10740	150	2	1.42	363444220	33926	18.82	10600	10840	10570	13760	7420	10590	10712.87	1.02	4236	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1047	210.59	2.21	12	0.35	51.00	4867.00	14280	20240322	-24.79	7550	20231027	42.25	14280	-24.79	20240322	8870	21.08	20240206	14280	-24.79	20240322	7550	42.25	20231027	7.63	N	059120	500	50 억	99655	N	N	145	N	N
57	20240422	090554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	130	2	1.23	52645550	4947	2.74	10600	10720	10570	13760	7420	10590	10641.96	1.02	459	11556	11072	10726	10242	9896	10900	10070	51	3170	500	7620	10	1	9748596	1045	210.20	2.20	12	0.05	51.00	4867.00	14280	20240322	-24.93	7550	20231027	41.99	14280	-24.93	20240322	8870	20.86	20240206	14280	-24.93	20240322	7550	41.99	20231027	7.63	N	059120	500	50 억	99655	N	N	145	N	N
58	20240419	160529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10590	-610	5	-5.45	1920857690	179228	147.98	11200	11210	10380	14560	7840	11200	10715.82	1.41	-38675	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1032	207.65	2.18	12	1.84	51.00	4867.00	14280	20240322	-25.84	7550	20231027	40.26	14280	-25.84	20240322	8870	19.39	20240206	14280	-25.84	20240322	7550	40.26	20231027	7.60	N	059120	500	50 억	137238	N	N	145	N	N
59	20240419	150533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10640	-560	5	-5.00	1841544760	171748	141.81	11200	11210	10380	14560	7840	11200	10720.54	1.41	-37909	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1037	208.63	2.19	12	1.76	51.00	4867.00	14280	20240322	-25.49	7550	20231027	40.93	14280	-25.49	20240322	8870	19.95	20240206	14280	-25.49	20240322	7550	40.93	20231027	7.60	N	059120	500	50 억	137238	N	N	0	N	N
60	20240419	140529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10640	-560	5	-5.00	1696313080	158070	130.51	11200	11210	10380	14560	7840	11200	10729.46	1.41	-32622	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1037	208.63	2.19	12	1.62	51.00	4867.00	14280	20240322	-25.49	7550	20231027	40.93	14280	-25.49	20240322	8870	19.95	20240206	14280	-25.49	20240322	7550	40.93	20231027	7.60	N	059120	500	50 억	137238	N	N	0	N	N
61	20240419	130530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10680	-520	5	-4.64	1583695210	147480	121.77	11200	11210	10380	14560	7840	11200	10736.32	1.41	-33072	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1041	209.41	2.19	12	1.51	51.00	4867.00	14280	20240322	-25.21	7550	20231027	41.46	14280	-25.21	20240322	8870	20.41	20240206	14280	-25.21	20240322	7550	41.46	20231027	7.60	N	059120	500	50 억	137238	N	N	0	N	N
62	20240419	120528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10480	-720	5	-6.43	1459792900	135774	112.10	11200	11210	10380	14560	7840	11200	10749.47	1.41	-30006	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1022	205.49	2.15	12	1.39	51.00	4867.00	14280	20240322	-26.61	7550	20231027	38.81	14280	-26.61	20240322	8870	18.15	20240206	14280	-26.61	20240322	7550	38.81	20231027	7.60	N	059120	500	50 억	137238	N	N	0	N	N
63	20240419	110533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10600	-600	5	-5.36	1004210310	92282	76.19	11200	11210	10600	14560	7840	11200	10879.70	1.41	-33737	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1033	207.84	2.18	12	0.95	51.00	4867.00	14280	20240322	-25.77	7550	20231027	40.40	14280	-25.77	20240322	8870	19.50	20240206	14280	-25.77	20240322	7550	40.40	20231027	7.60	N	059120	500	50 억	137238	N	N	0	N	N
64	20240419	100531	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10990	-210	5	-1.88	434980450	39416	32.54	11200	11210	10930	14560	7840	11200	11032.86	1.41	-13115	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1071	215.49	2.26	12	0.40	51.00	4867.00	14280	20240322	-23.04	7550	20231027	45.56	14280	-23.04	20240322	8870	23.90	20240206	14280	-23.04	20240322	7550	45.56	20231027	7.60	N	059120	500	50 억	137238	N	N	0	N	N
65	20240419	090528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11190	-10	5	-0.09	80083190	7171	5.92	11200	11210	11080	14560	7840	11200	11164.40	1.41	-3354	11446	11322	11126	11002	10806	11385	11065	51	3360	500	8060	10	1	9748596	1091	219.41	2.30	12	0.07	51.00	4867.00	14280	20240322	-21.64	7550	20231027	48.21	14280	-21.64	20240322	8870	26.16	20240206	14280	-21.64	20240322	7550	48.21	20231027	7.60	N	059120	500	50 억	137238	N	N	0	N	N
66	20240418	160526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11200	240	2	2.19	1319524780	118608	11.92	10930	11250	10930	14240	7680	10960	11125.24	1.09	30967	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1092	219.61	2.30	12	1.22	51.00	4867.00	14280	20240322	-21.57	7550	20231027	48.34	14280	-21.57	20240322	8870	26.27	20240206	14280	-21.57	20240322	7550	48.34	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
67	20240418	150527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	260	2	2.37	1248902130	112301	11.28	10930	11250	10930	14240	7680	10960	11121.34	1.09	30381	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1094	220.00	2.31	12	1.15	51.00	4867.00	14280	20240322	-21.43	7550	20231027	48.61	14280	-21.43	20240322	8870	26.49	20240206	14280	-21.43	20240322	7550	48.61	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
68	20240418	140531	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11150	190	2	1.73	1040307580	93667	9.41	10930	11210	10930	14240	7680	10960	11106.79	1.09	25279	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1087	218.63	2.29	12	0.96	51.00	4867.00	14280	20240322	-21.92	7550	20231027	47.68	14280	-21.92	20240322	8870	25.70	20240206	14280	-21.92	20240322	7550	47.68	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
69	20240418	130528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11100	140	2	1.28	921692250	82986	8.34	10930	11210	10930	14240	7680	10960	11106.99	1.09	21526	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1082	217.65	2.28	12	0.85	51.00	4867.00	14280	20240322	-22.27	7550	20231027	47.02	14280	-22.27	20240322	8870	25.14	20240206	14280	-22.27	20240322	7550	47.02	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
70	20240418	120528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11160	200	2	1.82	832653180	74986	7.53	10930	11210	10930	14240	7680	10960	11104.54	1.09	21730	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1088	218.82	2.29	12	0.77	51.00	4867.00	14280	20240322	-21.85	7550	20231027	47.81	14280	-21.85	20240322	8870	25.82	20240206	14280	-21.85	20240322	7550	47.81	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
71	20240418	110528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11180	220	2	2.01	727805470	65583	6.59	10930	11190	10930	14240	7680	10960	11097.93	1.09	20532	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1090	219.22	2.30	12	0.67	51.00	4867.00	14280	20240322	-21.71	7550	20231027	48.08	14280	-21.71	20240322	8870	26.04	20240206	14280	-21.71	20240322	7550	48.08	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
72	20240418	100529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11110	150	2	1.37	510223420	45995	4.62	10930	11180	10930	14240	7680	10960	11093.66	1.09	12681	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1083	217.84	2.28	12	0.47	51.00	4867.00	14280	20240322	-22.20	7550	20231027	47.15	14280	-22.20	20240322	8870	25.25	20240206	14280	-22.20	20240322	7550	47.15	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
73	20240418	090528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11060	100	2	0.91	38534300	3509	0.35	10930	11060	10930	14240	7680	10960	10983.00	1.09	445	12480	11720	11260	10500	10040	12100	10880	51	3280	500	7890	10	1	9748596	1078	216.86	2.27	12	0.04	51.00	4867.00	14280	20240322	-22.55	7550	20231027	46.49	14280	-22.55	20240322	8870	24.69	20240206	14280	-22.55	20240322	7550	46.49	20231027	7.87	N	059120	500	50 억	106230	N	N	1	N	N
74	20240417	160522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10960	130	2	1.20	11267712220	991225	529.75	10800	12020	10800	14070	7590	10830	11369.26	1.11	-2973	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1068	214.90	2.25	12	10.17	51.00	4867.00	14280	20240322	-23.25	7550	20231027	45.17	14280	-23.25	20240322	8870	23.56	20240206	14280	-23.25	20240322	7550	45.17	20231027	7.74	N	059120	500	50 억	108391	N	N	1	N	N
75	20240417	150532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	250	2	2.31	10981171520	965201	515.84	10800	12020	10800	14070	7590	10830	11377.11	1.11	-6007	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1080	217.25	2.28	12	9.90	51.00	4867.00	14280	20240322	-22.41	7550	20231027	46.75	14280	-22.41	20240322	8870	24.92	20240206	14280	-22.41	20240322	7550	46.75	20231027	7.74	N	059120	500	50 억	108391	N	N	0	N	N
76	20240417	140527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11110	280	2	2.59	10506534840	922581	493.07	10800	12020	10800	14070	7590	10830	11388.23	1.11	-18552	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1083	217.84	2.28	12	9.46	51.00	4867.00	14280	20240322	-22.20	7550	20231027	47.15	14280	-22.20	20240322	8870	25.25	20240206	14280	-22.20	20240322	7550	47.15	20231027	7.74	N	059120	500	50 억	108391	N	N	0	N	N
77	20240417	130530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11070	240	2	2.22	10327457100	906446	484.44	10800	12020	10800	14070	7590	10830	11393.39	1.11	-18932	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1079	217.06	2.27	12	9.30	51.00	4867.00	14280	20240322	-22.48	7550	20231027	46.62	14280	-22.48	20240322	8870	24.80	20240206	14280	-22.48	20240322	7550	46.62	20231027	7.74	N	059120	500	50 억	108391	N	N	0	N	N
78	20240417	120529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11130	300	2	2.77	9980761670	875112	467.70	10800	12020	10800	14070	7590	10830	11405.16	1.11	-20728	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1085	218.24	2.29	12	8.98	51.00	4867.00	14280	20240322	-22.06	7550	20231027	47.42	14280	-22.06	20240322	8870	25.48	20240206	14280	-22.06	20240322	7550	47.42	20231027	7.74	N	059120	500	50 억	108391	N	N	0	N	N
79	20240417	110531	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11070	240	2	2.22	9012159570	787705	420.98	10800	12020	10800	14070	7590	10830	11441.08	1.11	-14242	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1079	217.06	2.27	12	8.08	51.00	4867.00	14280	20240322	-22.48	7550	20231027	46.62	14280	-22.48	20240322	8870	24.80	20240206	14280	-22.48	20240322	7550	46.62	20231027	7.74	N	059120	500	50 억	108391	N	N	0	N	N
80	20240417	100527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11370	540	2	4.99	1062146850	95159	50.86	10800	11430	10800	14070	7590	10830	11162.01	1.11	7132	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1108	222.94	2.34	12	0.98	51.00	4867.00	14280	20240322	-20.38	7550	20231027	50.60	14280	-20.38	20240322	8870	28.18	20240206	14280	-20.38	20240322	7550	50.60	20231027	7.74	N	059120	500	50 억	108391	N	N	0	N	N
81	20240417	090524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10870	40	2	0.37	24139080	2227	1.19	10800	10900	10800	14070	7590	10830	10839.52	1.11	-401	11230	11030	10730	10530	10230	11130	10630	51	3240	500	7790	10	1	9748596	1060	213.14	2.23	12	0.02	51.00	4867.00	14280	20240322	-23.88	7550	20231027	43.97	14280	-23.88	20240322	8870	22.55	20240206	14280	-23.88	20240322	7550	43.97	20231027	7.74	N	059120	500	50 억	108391	N	N	0	N	N
82	20240416	160529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10830	-20	5	-0.18	1976542340	185818	108.76	10600	10930	10430	14100	7600	10850	10636.89	1.11	395	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1056	212.35	2.23	12	1.91	51.00	4867.00	14280	20240322	-24.16	7550	20231027	43.44	14280	-24.16	20240322	8870	22.10	20240206	14280	-24.16	20240322	7550	43.44	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
83	20240416	150526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10780	-70	5	-0.65	1892943860	178094	104.24	10600	10930	10430	14100	7600	10850	10628.90	1.11	473	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1051	211.37	2.21	12	1.83	51.00	4867.00	14280	20240322	-24.51	7550	20231027	42.78	14280	-24.51	20240322	8870	21.53	20240206	14280	-24.51	20240322	7550	42.78	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
84	20240416	140525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10790	-60	5	-0.55	1746181440	164382	96.22	10600	10930	10430	14100	7600	10850	10622.70	1.11	-1896	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1052	211.57	2.22	12	1.69	51.00	4867.00	14280	20240322	-24.44	7550	20231027	42.91	14280	-24.44	20240322	8870	21.65	20240206	14280	-24.44	20240322	7550	42.91	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
85	20240416	130526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10520	-330	5	-3.04	1363092300	128654	75.30	10600	10750	10430	14100	7600	10850	10595.02	1.11	-3229	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1026	206.27	2.16	12	1.32	51.00	4867.00	14280	20240322	-26.33	7550	20231027	39.34	14280	-26.33	20240322	8870	18.60	20240206	14280	-26.33	20240322	7550	39.34	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
86	20240416	120529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10550	-300	5	-2.76	1293780710	122081	71.46	10600	10750	10430	14100	7600	10850	10597.72	1.11	-2238	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1028	206.86	2.17	12	1.25	51.00	4867.00	14280	20240322	-26.12	7550	20231027	39.74	14280	-26.12	20240322	8870	18.94	20240206	14280	-26.12	20240322	7550	39.74	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
87	20240416	110526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10450	-400	5	-3.69	1112066010	104737	61.30	10600	10750	10450	14100	7600	10850	10617.70	1.11	-5360	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1019	204.90	2.15	12	1.07	51.00	4867.00	14280	20240322	-26.82	7550	20231027	38.41	14280	-26.82	20240322	8870	17.81	20240206	14280	-26.82	20240322	7550	38.41	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
88	20240416	100520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	-150	5	-1.38	624500620	58692	34.35	10600	10750	10540	14100	7600	10850	10640.30	1.11	-5923	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1043	209.80	2.20	12	0.60	51.00	4867.00	14280	20240322	-25.07	7550	20231027	41.72	14280	-25.07	20240322	8870	20.63	20240206	14280	-25.07	20240322	7550	41.72	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
89	20240416	090520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10680	-170	5	-1.57	57017490	5369	3.14	10600	10680	10600	14100	7600	10850	10619.76	1.11	2855	11336	11092	10876	10632	10416	10985	10525	51	3250	500	7810	10	1	9748596	1041	209.41	2.19	12	0.06	51.00	4867.00	14280	20240322	-25.21	7550	20231027	41.46	14280	-25.21	20240322	8870	20.41	20240206	14280	-25.21	20240322	7550	41.46	20231027	7.72	N	059120	500	50 억	107782	N	N	0	N	N
90	20240415	160519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10850	-480	5	-4.24	1833401170	169502	134.56	11080	11120	10660	14720	7940	11330	10816.22	1.13	-2572	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1058	212.75	2.23	12	1.74	51.00	4867.00	14280	20240322	-24.02	7550	20231027	43.71	14280	-24.02	20240322	8870	22.32	20240206	14280	-24.02	20240322	7550	43.71	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
91	20240415	150523	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10870	-460	5	-4.06	1683085110	155615	123.54	11080	11120	10660	14720	7940	11330	10815.52	1.13	-6421	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1060	213.14	2.23	12	1.60	51.00	4867.00	14280	20240322	-23.88	7550	20231027	43.97	14280	-23.88	20240322	8870	22.55	20240206	14280	-23.88	20240322	7550	43.97	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
92	20240415	140517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10810	-520	5	-4.59	1542328660	142595	113.20	11080	11120	10660	14720	7940	11330	10815.95	1.13	-10607	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1054	211.96	2.22	12	1.46	51.00	4867.00	14280	20240322	-24.30	7550	20231027	43.18	14280	-24.30	20240322	8870	21.87	20240206	14280	-24.30	20240322	7550	43.18	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
93	20240415	130513	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10840	-490	5	-4.32	1468050620	135718	107.74	11080	11120	10660	14720	7940	11330	10816.71	1.13	-11158	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1057	212.55	2.23	12	1.39	51.00	4867.00	14280	20240322	-24.09	7550	20231027	43.58	14280	-24.09	20240322	8870	22.21	20240206	14280	-24.09	20240322	7550	43.58	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
94	20240415	120521	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10740	-590	5	-5.21	1339158380	123749	98.24	11080	11120	10660	14720	7940	11330	10821.34	1.13	-9328	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1047	210.59	2.21	12	1.27	51.00	4867.00	14280	20240322	-24.79	7550	20231027	42.25	14280	-24.79	20240322	8870	21.08	20240206	14280	-24.79	20240322	7550	42.25	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
95	20240415	110520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10760	-570	5	-5.03	1230866480	113649	90.22	11080	11120	10660	14720	7940	11330	10830.18	1.13	-9379	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1049	210.98	2.21	12	1.17	51.00	4867.00	14280	20240322	-24.65	7550	20231027	42.52	14280	-24.65	20240322	8870	21.31	20240206	14280	-24.65	20240322	7550	42.52	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
96	20240415	100519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10780	-550	5	-4.85	1014787610	93447	74.19	11080	11120	10660	14720	7940	11330	10859.22	1.13	-7890	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1051	211.37	2.21	12	0.96	51.00	4867.00	14280	20240322	-24.51	7550	20231027	42.78	14280	-24.51	20240322	8870	21.53	20240206	14280	-24.51	20240322	7550	42.78	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
97	20240415	090522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10820	-510	5	-4.50	224930770	20529	16.30	11080	11120	10820	14720	7940	11330	10955.73	1.13	2811	11710	11520	11360	11170	11010	11440	11090	51	3390	500	8150	10	1	9748596	1055	212.16	2.22	12	0.21	51.00	4867.00	14280	20240322	-24.23	7550	20231027	43.31	14280	-24.23	20240322	8870	21.98	20240206	14280	-24.23	20240322	7550	43.31	20231027	7.85	N	059120	500	50 억	109811	N	N	0	N	N
98	20240412	160518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	-30	5	-0.26	1420915040	125057	103.86	11500	11550	11200	14760	7960	11360	11362.31	1.22	-8327	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1105	222.16	2.33	12	1.28	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
99	20240412	150519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11290	-70	5	-0.62	1360818910	119739	99.45	11500	11550	11200	14760	7960	11360	11364.88	1.22	-8565	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1101	221.37	2.32	12	1.23	51.00	4867.00	14280	20240322	-20.94	7550	20231027	49.54	14280	-20.94	20240322	8870	27.28	20240206	14280	-20.94	20240322	7550	49.54	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
100	20240412	140518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11210	-150	5	-1.32	1189730800	104586	86.86	11500	11550	11200	14760	7960	11360	11375.62	1.22	-8944	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1093	219.80	2.30	12	1.07	51.00	4867.00	14280	20240322	-21.50	7550	20231027	48.48	14280	-21.50	20240322	8870	26.38	20240206	14280	-21.50	20240322	7550	48.48	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
101	20240412	130514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11320	-40	5	-0.35	967067710	84775	70.41	11500	11550	11270	14760	7960	11360	11407.46	1.22	-10608	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1104	221.96	2.33	12	0.87	51.00	4867.00	14280	20240322	-20.73	7550	20231027	49.93	14280	-20.73	20240322	8870	27.62	20240206	14280	-20.73	20240322	7550	49.93	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
102	20240412	120518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11330	-30	5	-0.26	793229440	69406	57.64	11500	11550	11300	14760	7960	11360	11428.83	1.22	-6809	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1105	222.16	2.33	12	0.71	51.00	4867.00	14280	20240322	-20.66	7550	20231027	50.07	14280	-20.66	20240322	8870	27.73	20240206	14280	-20.66	20240322	7550	50.07	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
103	20240412	110514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11480	120	2	1.06	599979390	52446	43.56	11500	11550	11300	14760	7960	11360	11439.95	1.22	-5167	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1119	225.10	2.36	12	0.54	51.00	4867.00	14280	20240322	-19.61	7550	20231027	52.05	14280	-19.61	20240322	8870	29.43	20240206	14280	-19.61	20240322	7550	52.05	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
104	20240412	100516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11440	80	2	0.70	406729340	35610	29.57	11500	11550	11300	14760	7960	11360	11421.77	1.22	-5845	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1115	224.31	2.35	12	0.37	51.00	4867.00	14280	20240322	-19.89	7550	20231027	51.52	14280	-19.89	20240322	8870	28.97	20240206	14280	-19.89	20240322	7550	51.52	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
105	20240412	090515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11370	10	2	0.09	56621450	4945	4.11	11500	11500	11370	14760	7960	11360	11450.24	1.22	-353	11880	11620	11190	10930	10500	11750	11060	51	3400	500	8170	10	1	9748596	1108	222.94	2.34	12	0.05	51.00	4867.00	14280	20240322	-20.38	7550	20231027	50.60	14280	-20.38	20240322	8870	28.18	20240206	14280	-20.38	20240322	7550	50.60	20231027	7.94	N	059120	500	50 억	118837	N	N	0	N	N
106	20240411	160511	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11360	240	2	2.16	1318541290	117729	60.48	10910	11450	10760	14450	7790	11120	11199.09	1.16	6237	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1107	222.75	2.33	12	1.21	51.00	4867.00	14280	20240322	-20.45	7550	20231027	50.46	14280	-20.45	20240322	8870	28.07	20240206	14280	-20.45	20240322	7550	50.46	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
107	20240411	150518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11400	280	2	2.52	1232000190	110118	56.57	10910	11450	10760	14450	7790	11120	11188.07	1.16	7451	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1111	223.53	2.34	12	1.13	51.00	4867.00	14280	20240322	-20.17	7550	20231027	50.99	14280	-20.17	20240322	8870	28.52	20240206	14280	-20.17	20240322	7550	50.99	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
108	20240411	140515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11380	260	2	2.34	1082969110	97051	49.86	10910	11420	10760	14450	7790	11120	11158.81	1.16	8760	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1109	223.14	2.34	12	1.00	51.00	4867.00	14280	20240322	-20.31	7550	20231027	50.73	14280	-20.31	20240322	8870	28.30	20240206	14280	-20.31	20240322	7550	50.73	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
109	20240411	130508	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11280	160	2	1.44	889914010	80039	41.12	10910	11370	10760	14450	7790	11120	11118.50	1.16	4609	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1100	221.18	2.32	12	0.82	51.00	4867.00	14280	20240322	-21.01	7550	20231027	49.40	14280	-21.01	20240322	8870	27.17	20240206	14280	-21.01	20240322	7550	49.40	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
110	20240411	120515	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11280	160	2	1.44	841098360	75695	38.89	10910	11370	10760	14450	7790	11120	11111.66	1.16	4347	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1100	221.18	2.32	12	0.78	51.00	4867.00	14280	20240322	-21.01	7550	20231027	49.40	14280	-21.01	20240322	8870	27.17	20240206	14280	-21.01	20240322	7550	49.40	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
111	20240411	110511	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	140	2	1.26	659938460	59669	30.65	10910	11320	10760	14450	7790	11120	11059.88	1.16	4623	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1098	220.78	2.31	12	0.61	51.00	4867.00	14280	20240322	-21.15	7550	20231027	49.14	14280	-21.15	20240322	8870	26.94	20240206	14280	-21.15	20240322	7550	49.14	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
112	20240411	100517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11110	-10	5	-0.09	408332160	37261	19.14	10910	11190	10760	14450	7790	11120	10958.23	1.16	-855	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1083	217.84	2.28	12	0.38	51.00	4867.00	14280	20240322	-22.20	7550	20231027	47.15	14280	-22.20	20240322	8870	25.25	20240206	14280	-22.20	20240322	7550	47.15	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
113	20240411	090513	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10880	-240	5	-2.16	84853430	7767	3.99	10910	11120	10860	14450	7790	11120	10922.11	1.16	-2149	11726	11422	11186	10882	10646	11575	11035	51	3330	500	8000	10	1	9748596	1061	213.33	2.24	12	0.08	51.00	4867.00	14280	20240322	-23.81	7550	20231027	44.11	14280	-23.81	20240322	8870	22.66	20240206	14280	-23.81	20240322	7550	44.11	20231027	7.85	N	059120	500	50 억	112939	N	N	0	N	N
114	20240409	160506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11120	160	2	1.46	2172445580	193887	117.17	10960	11490	10950	14240	7680	10960	11204.89	1.12	4374	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1084	218.04	2.28	12	1.99	51.00	4867.00	14280	20240322	-22.13	7550	20231027	47.28	14280	-22.13	20240322	8870	25.37	20240206	14280	-22.13	20240322	7550	47.28	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
115	20240409	150508	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11090	130	2	1.19	2088532190	186331	112.60	10960	11490	10950	14240	7680	10960	11208.76	1.12	4902	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1081	217.45	2.28	12	1.91	51.00	4867.00	14280	20240322	-22.34	7550	20231027	46.89	14280	-22.34	20240322	8870	25.03	20240206	14280	-22.34	20240322	7550	46.89	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
116	20240409	140511	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11190	230	2	2.10	1859479060	165678	100.12	10960	11490	10950	14240	7680	10960	11223.50	1.12	3007	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1091	219.41	2.30	12	1.70	51.00	4867.00	14280	20240322	-21.64	7550	20231027	48.21	14280	-21.64	20240322	8870	26.16	20240206	14280	-21.64	20240322	7550	48.21	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
117	20240409	130506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11060	100	2	0.91	1764711090	157191	94.99	10960	11490	10950	14240	7680	10960	11226.59	1.12	2637	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1078	216.86	2.27	12	1.61	51.00	4867.00	14280	20240322	-22.55	7550	20231027	46.49	14280	-22.55	20240322	8870	24.69	20240206	14280	-22.55	20240322	7550	46.49	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
118	20240409	120510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11180	220	2	2.01	1662126050	147948	89.40	10960	11490	10950	14240	7680	10960	11234.58	1.12	1738	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1090	219.22	2.30	12	1.52	51.00	4867.00	14280	20240322	-21.71	7550	20231027	48.08	14280	-21.71	20240322	8870	26.04	20240206	14280	-21.71	20240322	7550	48.08	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
119	20240409	110507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11140	180	2	1.64	1434194700	127434	77.01	10960	11490	10950	14240	7680	10960	11254.48	1.12	159	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1086	218.43	2.29	12	1.31	51.00	4867.00	14280	20240322	-21.99	7550	20231027	47.55	14280	-21.99	20240322	8870	25.59	20240206	14280	-21.99	20240322	7550	47.55	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
120	20240409	100505	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11250	290	2	2.65	576751240	51573	31.17	10960	11320	10950	14240	7680	10960	11183.33	1.12	14129	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1097	220.59	2.31	12	0.53	51.00	4867.00	14280	20240322	-21.22	7550	20231027	49.01	14280	-21.22	20240322	8870	26.83	20240206	14280	-21.22	20240322	7550	49.01	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
121	20240409	090514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11130	170	2	1.55	126208560	11423	6.90	10960	11200	10950	14240	7680	10960	11048.87	1.12	648	11713	11336	11123	10746	10533	11230	10640	51	3280	500	7890	10	1	9748596	1085	218.24	2.29	12	0.12	51.00	4867.00	14280	20240322	-22.06	7550	20231027	47.42	14280	-22.06	20240322	8870	25.48	20240206	14280	-22.06	20240322	7550	47.42	20231027	7.88	N	059120	500	50 억	109662	N	N	0	N	N
122	20240408	160502	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10960	-250	5	-2.23	1812189420	162632	122.38	11390	11500	10910	14570	7850	11210	11143.19	1.30	-17146	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1068	214.90	2.25	12	1.67	51.00	4867.00	14280	20240322	-23.25	7550	20231027	45.17	14280	-23.25	20240322	8870	23.56	20240206	14280	-23.25	20240322	7550	45.17	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
123	20240408	150508	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10970	-240	5	-2.14	1670920040	149758	112.69	11390	11500	10910	14570	7850	11210	11157.46	1.30	-21617	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1069	215.10	2.25	12	1.54	51.00	4867.00	14280	20240322	-23.18	7550	20231027	45.30	14280	-23.18	20240322	8870	23.68	20240206	14280	-23.18	20240322	7550	45.30	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
124	20240408	140510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11100	-110	5	-0.98	1316988640	117555	88.46	11390	11500	11040	14570	7850	11210	11203.17	1.30	-26821	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1082	217.65	2.28	12	1.21	51.00	4867.00	14280	20240322	-22.27	7550	20231027	47.02	14280	-22.27	20240322	8870	25.14	20240206	14280	-22.27	20240322	7550	47.02	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
125	20240408	130506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11090	-120	5	-1.07	1205819660	107519	80.90	11390	11500	11040	14570	7850	11210	11214.95	1.30	-27209	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1081	217.45	2.28	12	1.10	51.00	4867.00	14280	20240322	-22.34	7550	20231027	46.89	14280	-22.34	20240322	8870	25.03	20240206	14280	-22.34	20240322	7550	46.89	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
126	20240408	120509	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11120	-90	5	-0.80	1071617180	95415	71.80	11390	11500	11090	14570	7850	11210	11231.13	1.30	-25607	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1084	218.04	2.28	12	0.98	51.00	4867.00	14280	20240322	-22.13	7550	20231027	47.28	14280	-22.13	20240322	8870	25.37	20240206	14280	-22.13	20240322	7550	47.28	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
127	20240408	110510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11120	-90	5	-0.80	935585010	83183	62.59	11390	11500	11090	14570	7850	11210	11247.32	1.30	-23618	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1084	218.04	2.28	12	0.85	51.00	4867.00	14280	20240322	-22.13	7550	20231027	47.28	14280	-22.13	20240322	8870	25.37	20240206	14280	-22.13	20240322	7550	47.28	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
128	20240408	100504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11260	50	2	0.45	788175890	69967	52.65	11390	11500	11090	14570	7850	11210	11264.99	1.30	-21240	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1098	220.78	2.31	12	0.72	51.00	4867.00	14280	20240322	-21.15	7550	20231027	49.14	14280	-21.15	20240322	8870	26.94	20240206	14280	-21.15	20240322	7550	49.14	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
129	20240408	090508	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11320	110	2	0.98	152010370	13421	10.10	11390	11450	11260	14570	7850	11210	11326.59	1.30	-9533	11536	11372	11266	11102	10996	11455	11185	51	3360	500	8070	10	1	9748596	1104	221.96	2.33	12	0.14	51.00	4867.00	14280	20240322	-20.73	7550	20231027	49.93	14280	-20.73	20240322	8870	27.62	20240206	14280	-20.73	20240322	7550	49.93	20231027	7.81	N	059120	500	50 억	126756	N	N	0	N	N
130	20240405	160508	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11210	-210	5	-1.84	1446705150	128791	60.25	11160	11430	11160	14840	8000	11420	11232.94	1.33	-2979	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1093	219.80	2.30	12	1.32	51.00	4867.00	14280	20240322	-21.50	7550	20231027	48.48	14280	-21.50	20240322	8870	26.38	20240206	14280	-21.50	20240322	7550	48.48	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
131	20240405	150504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11200	-220	5	-1.93	1345289450	119746	56.02	11160	11430	11160	14840	8000	11420	11234.36	1.33	-3597	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1092	219.61	2.30	12	1.23	51.00	4867.00	14280	20240322	-21.57	7550	20231027	48.34	14280	-21.57	20240322	8870	26.27	20240206	14280	-21.57	20240322	7550	48.34	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
132	20240405	140503	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-200	5	-1.75	1199451070	106720	49.92	11160	11430	11160	14840	8000	11420	11239.05	1.33	-5666	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1094	220.00	2.31	12	1.09	51.00	4867.00	14280	20240322	-21.43	7550	20231027	48.61	14280	-21.43	20240322	8870	26.49	20240206	14280	-21.43	20240322	7550	48.61	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
133	20240405	130504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11190	-230	5	-2.01	1083816100	96393	45.09	11160	11430	11160	14840	8000	11420	11243.52	1.33	-4072	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1091	219.41	2.30	12	0.99	51.00	4867.00	14280	20240322	-21.64	7550	20231027	48.21	14280	-21.64	20240322	8870	26.16	20240206	14280	-21.64	20240322	7550	48.21	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
134	20240405	120504	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-200	5	-1.75	1012741970	90056	42.13	11160	11430	11160	14840	8000	11420	11245.48	1.33	-2114	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1094	220.00	2.31	12	0.92	51.00	4867.00	14280	20240322	-21.43	7550	20231027	48.61	14280	-21.43	20240322	8870	26.49	20240206	14280	-21.43	20240322	7550	48.61	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
135	20240405	110507	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11200	-220	5	-1.93	939086000	83481	39.05	11160	11430	11160	14840	8000	11420	11248.88	1.33	-5044	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1092	219.61	2.30	12	0.86	51.00	4867.00	14280	20240322	-21.57	7550	20231027	48.34	14280	-21.57	20240322	8870	26.27	20240206	14280	-21.57	20240322	7550	48.34	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
136	20240405	100428	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11270	-150	5	-1.31	571457990	50676	23.71	11160	11430	11160	14840	8000	11420	11276.39	1.33	-595	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1099	220.98	2.32	12	0.52	51.00	4867.00	14280	20240322	-21.08	7550	20231027	49.27	14280	-21.08	20240322	8870	27.06	20240206	14280	-21.08	20240322	7550	49.27	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
137	20240405	090500	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11340	-80	5	-0.70	189702230	16913	7.91	11160	11350	11160	14840	8000	11420	11215.04	1.33	2134	12053	11736	11543	11226	11033	11640	11130	51	3420	500	8220	10	1	9748596	1105	222.35	2.33	12	0.17	51.00	4867.00	14280	20240322	-20.59	7550	20231027	50.20	14280	-20.59	20240322	8870	27.85	20240206	14280	-20.59	20240322	7550	50.20	20231027	7.75	N	059120	500	50 억	129726	N	N	0	N	N
138	20240404	160459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11420	-10	5	-0.09	2442304320	211243	106.21	11660	11860	11350	14850	8010	11430	11562.31	1.72	-37487	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1113	223.92	2.35	12	2.17	51.00	4867.00	14280	20240322	-20.03	7550	20231027	51.26	14280	-20.03	20240322	8870	28.75	20240206	14280	-20.03	20240322	7550	51.26	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
139	20240404	150458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	-40	5	-0.35	2289898180	197886	99.49	11660	11860	11350	14850	8010	11430	11571.83	1.72	-41606	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1110	223.33	2.34	12	2.03	51.00	4867.00	14280	20240322	-20.24	7550	20231027	50.86	14280	-20.24	20240322	8870	28.41	20240206	14280	-20.24	20240322	7550	50.86	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
140	20240404	140458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	0	3	0.00	1968495040	169692	85.32	11660	11860	11420	14850	8010	11430	11600.43	1.72	-40083	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1114	224.12	2.35	12	1.74	51.00	4867.00	14280	20240322	-19.96	7550	20231027	51.39	14280	-19.96	20240322	8870	28.86	20240206	14280	-19.96	20240322	7550	51.39	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
141	20240404	130455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	70	2	0.61	1738073360	149589	75.21	11660	11860	11450	14850	8010	11430	11619.04	1.72	-41212	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1121	225.49	2.36	12	1.53	51.00	4867.00	14280	20240322	-19.47	7550	20231027	52.32	14280	-19.47	20240322	8870	29.65	20240206	14280	-19.47	20240322	7550	52.32	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
142	20240404	120456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11540	110	2	0.96	1577851520	135663	68.21	11660	11860	11450	14850	8010	11430	11630.72	1.72	-36440	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1125	226.27	2.37	12	1.39	51.00	4867.00	14280	20240322	-19.19	7550	20231027	52.85	14280	-19.19	20240322	8870	30.10	20240206	14280	-19.19	20240322	7550	52.85	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
143	20240404	110457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11520	90	2	0.79	1465192030	125916	63.31	11660	11860	11450	14850	8010	11430	11636.32	1.72	-33573	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1123	225.88	2.37	12	1.29	51.00	4867.00	14280	20240322	-19.33	7550	20231027	52.58	14280	-19.33	20240322	8870	29.88	20240206	14280	-19.33	20240322	7550	52.58	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
144	20240404	100458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11610	180	2	1.57	1173814190	100614	50.59	11660	11860	11520	14850	8010	11430	11666.59	1.72	-23674	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1132	227.65	2.39	12	1.03	51.00	4867.00	14280	20240322	-18.70	7550	20231027	53.77	14280	-18.70	20240322	8870	30.89	20240206	14280	-18.70	20240322	7550	53.77	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
145	20240404	090458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	170	2	1.49	90126630	7775	3.91	11660	11660	11520	14850	8010	11430	11592.58	1.72	-882	11830	11630	11480	11280	11130	11555	11205	51	3420	500	8220	10	1	9748596	1131	227.45	2.38	12	0.08	51.00	4867.00	14280	20240322	-18.77	7550	20231027	53.64	14280	-18.77	20240322	8870	30.78	20240206	14280	-18.77	20240322	7550	53.64	20231027	7.63	N	059120	500	50 억	167293	N	N	421	N	N
146	20240403	160458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	-80	5	-0.70	2251546270	195736	78.46	11490	11680	11330	14960	8060	11510	11503.08	2.11	-38563	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1114	224.12	2.35	12	2.01	51.00	4867.00	14280	20240322	-19.96	7550	20231027	51.39	14280	-19.96	20240322	8870	28.86	20240206	14280	-19.96	20240322	7550	51.39	20231027	7.44	N	059120	500	50 억	205855	N	N	421	N	N
147	20240403	150455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11490	-20	5	-0.17	2075044060	180315	72.28	11490	11680	11330	14960	8060	11510	11507.88	2.11	-41245	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1120	225.29	2.36	12	1.85	51.00	4867.00	14280	20240322	-19.54	7550	20231027	52.19	14280	-19.54	20240322	8870	29.54	20240206	14280	-19.54	20240322	7550	52.19	20231027	7.44	N	059120	500	50 억	205855	N	N	0	N	N
148	20240403	140452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11580	70	2	0.61	1811467550	157394	63.09	11490	11680	11330	14960	8060	11510	11509.13	2.11	-33999	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1129	227.06	2.38	12	1.61	51.00	4867.00	14280	20240322	-18.91	7550	20231027	53.38	14280	-18.91	20240322	8870	30.55	20240206	14280	-18.91	20240322	7550	53.38	20231027	7.44	N	059120	500	50 억	205855	N	N	0	N	N
149	20240403	130453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11530	20	2	0.17	1545712900	134482	53.90	11490	11680	11330	14960	8060	11510	11493.83	2.11	-29716	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1124	226.08	2.37	12	1.38	51.00	4867.00	14280	20240322	-19.26	7550	20231027	52.72	14280	-19.26	20240322	8870	29.99	20240206	14280	-19.26	20240322	7550	52.72	20231027	7.44	N	059120	500	50 억	205855	N	N	0	N	N
150	20240403	120454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11450	-60	5	-0.52	1429734550	124370	49.85	11490	11680	11330	14960	8060	11510	11495.81	2.11	-31550	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1116	224.51	2.35	12	1.28	51.00	4867.00	14280	20240322	-19.82	7550	20231027	51.66	14280	-19.82	20240322	8870	29.09	20240206	14280	-19.82	20240322	7550	51.66	20231027	7.44	N	059120	500	50 억	205855	N	N	0	N	N
151	20240403	110452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11440	-70	5	-0.61	1357245140	118033	47.31	11490	11680	11330	14960	8060	11510	11498.86	2.11	-31966	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1115	224.31	2.35	12	1.21	51.00	4867.00	14280	20240322	-19.89	7550	20231027	51.52	14280	-19.89	20240322	8870	28.97	20240206	14280	-19.89	20240322	7550	51.52	20231027	7.44	N	059120	500	50 억	205855	N	N	0	N	N
152	20240403	100455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	60	2	0.52	1065485550	92690	37.15	11490	11680	11330	14960	8060	11510	11495.15	2.11	-26456	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1128	226.86	2.38	12	0.95	51.00	4867.00	14280	20240322	-18.98	7550	20231027	53.25	14280	-18.98	20240322	8870	30.44	20240206	14280	-18.98	20240322	7550	53.25	20231027	7.44	N	059120	500	50 억	205855	N	N	0	N	N
153	20240403	090455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	-40	5	-0.35	166427280	14537	5.83	11490	11500	11400	14960	8060	11510	11448.45	2.11	-3274	12130	11820	11610	11300	11090	11715	11195	51	3450	500	8280	10	1	9748596	1118	224.90	2.36	12	0.15	51.00	4867.00	14280	20240322	-19.68	7550	20231027	51.92	14280	-19.68	20240322	8870	29.31	20240206	14280	-19.68	20240322	7550	51.92	20231027	7.44	N	059120	500	50 억	205855	N	N	0	N	N
154	20240402	160446	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11510	-290	5	-2.46	2879237230	248210	51.27	11920	11920	11400	15340	8260	11800	11600.49	1.98	13104	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1122	225.69	2.36	12	2.55	51.00	4867.00	14280	20240322	-19.40	7550	20231027	52.45	14280	-19.40	20240322	8870	29.76	20240206	14280	-19.40	20240322	7550	52.45	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
155	20240402	150452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11470	-330	5	-2.80	2733325360	235514	48.65	11920	11920	11400	15340	8260	11800	11605.66	1.98	11074	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1118	224.90	2.36	12	2.42	51.00	4867.00	14280	20240322	-19.68	7550	20231027	51.92	14280	-19.68	20240322	8870	29.31	20240206	14280	-19.68	20240322	7550	51.92	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
156	20240402	140454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11490	-310	5	-2.63	2441248470	209976	43.38	11920	11920	11430	15340	8260	11800	11626.19	1.98	6172	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1120	225.29	2.36	12	2.15	51.00	4867.00	14280	20240322	-19.54	7550	20231027	52.19	14280	-19.54	20240322	8870	29.54	20240206	14280	-19.54	20240322	7550	52.19	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
157	20240402	130447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11570	-230	5	-1.95	1965395910	168583	34.82	11920	11920	11550	15340	8260	11800	11658.19	1.98	-497	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1128	226.86	2.38	12	1.73	51.00	4867.00	14280	20240322	-18.98	7550	20231027	53.25	14280	-18.98	20240322	8870	30.44	20240206	14280	-18.98	20240322	7550	53.25	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
158	20240402	120447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11660	-140	5	-1.19	1705846900	146182	30.20	11920	11920	11550	15340	8260	11800	11669.19	1.98	-4556	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1137	228.63	2.40	12	1.50	51.00	4867.00	14280	20240322	-18.35	7550	20231027	54.44	14280	-18.35	20240322	8870	31.45	20240206	14280	-18.35	20240322	7550	54.44	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
159	20240402	110447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11600	-200	5	-1.69	1524194810	130540	26.97	11920	11920	11550	15340	8260	11800	11675.92	1.98	-4726	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1131	227.45	2.38	12	1.34	51.00	4867.00	14280	20240322	-18.77	7550	20231027	53.64	14280	-18.77	20240322	8870	30.78	20240206	14280	-18.77	20240322	7550	53.64	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
160	20240402	100448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11710	-90	5	-0.76	1163342390	99476	20.55	11920	11920	11550	15340	8260	11800	11694.54	1.98	-8704	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1142	229.61	2.41	12	1.02	51.00	4867.00	14280	20240322	-18.00	7550	20231027	55.10	14280	-18.00	20240322	8870	32.02	20240206	14280	-18.00	20240322	7550	55.10	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
161	20240402	090447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11770	-30	5	-0.25	218566420	18494	3.82	11920	11920	11750	15340	8260	11800	11818.39	1.98	-13038	12840	12320	12020	11500	11200	12170	11350	51	3540	500	8490	10	1	9748596	1147	230.78	2.42	12	0.19	51.00	4867.00	14280	20240322	-17.58	7550	20231027	55.89	14280	-17.58	20240322	8870	32.69	20240206	14280	-17.58	20240322	7550	55.89	20231027	7.16	N	059120	500	50 억	192951	N	N	706	N	N
162	20240401	160445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11800	-410	5	-3.36	5781695070	478084	96.00	12260	12540	11720	15870	8550	12210	12093.83	1.79	13801	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1150	231.37	2.42	12	4.90	51.00	4867.00	14280	20240322	-17.37	7550	20231027	56.29	14280	-17.37	20240322	8870	33.03	20240206	14280	-17.37	20240322	7550	56.29	20231027	7.30	N	059120	500	50 억	174374	N	N	706	N	N
163	20240401	150447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	-370	5	-3.03	5499996740	454212	91.21	12260	12540	11720	15870	8550	12210	12108.87	1.79	13905	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1154	232.16	2.43	12	4.66	51.00	4867.00	14280	20240322	-17.09	7550	20231027	56.82	14280	-17.09	20240322	8870	33.48	20240206	14280	-17.09	20240322	7550	56.82	20231027	7.30	N	059120	500	50 억	174374	N	N	0	N	N
164	20240401	140445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11960	-250	5	-2.05	4267226030	349796	70.24	12260	12540	11960	15870	8550	12210	12199.18	1.79	12505	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1166	234.51	2.46	12	3.59	51.00	4867.00	14280	20240322	-16.25	7550	20231027	58.41	14280	-16.25	20240322	8870	34.84	20240206	14280	-16.25	20240322	7550	58.41	20231027	7.30	N	059120	500	50 억	174374	N	N	0	N	N
165	20240401	130445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12140	-70	5	-0.57	3647455710	298171	59.88	12260	12540	11970	15870	8550	12210	12232.77	1.79	22256	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1183	238.04	2.49	12	3.06	51.00	4867.00	14280	20240322	-14.99	7550	20231027	60.79	14280	-14.99	20240322	8870	36.87	20240206	14280	-14.99	20240322	7550	60.79	20231027	7.30	N	059120	500	50 억	174374	N	N	0	N	N
166	20240401	120448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12090	-120	5	-0.98	2288072100	185279	37.21	12260	12540	12070	15870	8550	12210	12349.36	1.79	12264	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1179	237.06	2.48	12	1.90	51.00	4867.00	14280	20240322	-15.34	7550	20231027	60.13	14280	-15.34	20240322	8870	36.30	20240206	14280	-15.34	20240322	7550	60.13	20231027	7.30	N	059120	500	50 억	174374	N	N	0	N	N
167	20240401	110446	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12280	70	2	0.57	1658412680	133548	26.82	12260	12540	12230	15870	8550	12210	12418.16	1.79	16713	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1197	240.78	2.52	12	1.37	51.00	4867.00	14280	20240322	-14.01	7550	20231027	62.65	14280	-14.01	20240322	8870	38.44	20240206	14280	-14.01	20240322	7550	62.65	20231027	7.30	N	059120	500	50 억	174374	N	N	0	N	N
168	20240401	100443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12450	240	2	1.97	1095433490	87982	17.67	12260	12540	12260	15870	8550	12210	12450.76	1.79	26596	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1214	244.12	2.56	12	0.90	51.00	4867.00	14280	20240322	-12.82	7550	20231027	64.90	14280	-12.82	20240322	8870	40.36	20240206	14280	-12.82	20240322	7550	64.90	20231027	7.30	N	059120	500	50 억	174374	N	N	0	N	N
169	20240401	090444	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	190	2	1.56	252327790	20331	4.08	12260	12490	12260	15870	8550	12210	12411.37	1.79	6326	12903	12556	12353	12006	11803	12455	11905	51	3660	500	8790	10	1	9748596	1209	243.14	2.55	12	0.21	51.00	4867.00	14280	20240322	-13.17	7550	20231027	64.24	14280	-13.17	20240322	8870	39.80	20240206	14280	-13.17	20240322	7550	64.24	20231027	7.30	N	059120	500	50 억	174374	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History