KissMeData/102120/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15670	-90	5	-0.57	4596275110	291528	105.20	15750	16010	15620	20450	11040	15760	15766.29	0.40	-40	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2786	-22.20	2.41	12	1.64	-706.00	6499.00	25750	20240125	-39.15	7320	20231031	114.07	25750	-39.15	20240125	11510	36.14	20240118	25750	-39.15	20240125	7320	114.07	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
3	20240430	150816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15670	-90	5	-0.57	4341504210	275272	99.33	15750	16010	15620	20450	11040	15760	15771.74	0.40	1025	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2786	-22.20	2.41	12	1.55	-706.00	6499.00	25750	20240125	-39.15	7320	20231031	114.07	25750	-39.15	20240125	11510	36.14	20240118	25750	-39.15	20240125	7320	114.07	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
4	20240430	140816	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15720	-40	5	-0.25	4071355510	258057	93.12	15750	16010	15620	20450	11040	15760	15777.04	0.40	1015	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2795	-22.27	2.42	12	1.45	-706.00	6499.00	25750	20240125	-38.95	7320	20231031	114.75	25750	-38.95	20240125	11510	36.58	20240118	25750	-38.95	20240125	7320	114.75	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
5	20240430	130814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15760	0	3	0.00	3774944940	239245	86.33	15750	16010	15620	20450	11040	15760	15778.66	0.40	1172	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2802	-22.32	2.42	12	1.35	-706.00	6499.00	25750	20240125	-38.80	7320	20231031	115.30	25750	-38.80	20240125	11510	36.92	20240118	25750	-38.80	20240125	7320	115.30	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
6	20240430	120815	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15700	-60	5	-0.38	3492051420	221277	79.85	15750	16010	15620	20450	11040	15760	15781.46	0.40	2829	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2792	-22.24	2.42	12	1.24	-706.00	6499.00	25750	20240125	-39.03	7320	20231031	114.48	25750	-39.03	20240125	11510	36.40	20240118	25750	-39.03	20240125	7320	114.48	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
7	20240430	110811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15690	-70	5	-0.44	3217676030	203775	73.53	15750	16010	15620	20450	11040	15760	15790.50	0.40	2672	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2790	-22.22	2.41	12	1.15	-706.00	6499.00	25750	20240125	-39.07	7320	20231031	114.34	25750	-39.07	20240125	11510	36.32	20240118	25750	-39.07	20240125	7320	114.34	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
8	20240430	100813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15710	-50	5	-0.32	2715237010	171736	61.97	15750	16010	15620	20450	11040	15760	15810.86	0.40	6512	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2793	-22.25	2.42	12	0.97	-706.00	6499.00	25750	20240125	-38.99	7320	20231031	114.62	25750	-38.99	20240125	11510	36.49	20240118	25750	-38.99	20240125	7320	114.62	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
9	20240430	090823	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15690	-70	5	-0.44	545552250	34721	12.53	15750	15790	15620	20450	11040	15760	15710.89	0.40	2335	16193	15976	15843	15626	15493	15910	15560	89	4690	500	10080	10	1	17780753	2790	-22.22	2.41	12	0.20	-706.00	6499.00	25750	20240125	-39.07	7320	20231031	114.34	25750	-39.07	20240125	11510	36.32	20240118	25750	-39.07	20240125	7320	114.34	20231031	7.26	N	102120	500	88 억	70619	N	N	0	N	N
10	20240429	160802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15760	-10	5	-0.06	4268779090	269749	77.59	16030	16060	15710	20500	11040	15770	15825.45	0.49	-16302	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2802	-22.32	2.42	12	1.52	-706.00	6499.00	25750	20240125	-38.80	7320	20231031	115.30	25750	-38.80	20240125	11510	36.92	20240118	25750	-38.80	20240125	7320	115.30	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
11	20240429	150813	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15760	-10	5	-0.06	3851325360	243263	69.97	16030	16060	15710	20500	11040	15770	15831.94	0.49	-14980	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2802	-22.32	2.42	12	1.37	-706.00	6499.00	25750	20240125	-38.80	7320	20231031	115.30	25750	-38.80	20240125	11510	36.92	20240118	25750	-38.80	20240125	7320	115.30	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
12	20240429	140740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15820	50	2	0.32	3317785430	209427	60.24	16030	16060	15710	20500	11040	15770	15842.20	0.49	-15493	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2813	-22.41	2.43	12	1.18	-706.00	6499.00	25750	20240125	-38.56	7320	20231031	116.12	25750	-38.56	20240125	11510	37.45	20240118	25750	-38.56	20240125	7320	116.12	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
13	20240429	130812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15730	-40	5	-0.25	3005364970	189629	54.54	16030	16060	15710	20500	11040	15770	15848.66	0.49	-16360	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2797	-22.28	2.42	12	1.07	-706.00	6499.00	25750	20240125	-38.91	7320	20231031	114.89	25750	-38.91	20240125	11510	36.66	20240118	25750	-38.91	20240125	7320	114.89	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
14	20240429	120812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15730	-40	5	-0.25	2768408450	174561	50.21	16030	16060	15720	20500	11040	15770	15859.26	0.49	-16690	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2797	-22.28	2.42	12	0.98	-706.00	6499.00	25750	20240125	-38.91	7320	20231031	114.89	25750	-38.91	20240125	11510	36.66	20240118	25750	-38.91	20240125	7320	114.89	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
15	20240429	110746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15750	-20	5	-0.13	2479909660	156239	44.94	16030	16060	15720	20500	11040	15770	15872.54	0.49	-15130	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2800	-22.31	2.42	12	0.88	-706.00	6499.00	25750	20240125	-38.83	7320	20231031	115.16	25750	-38.83	20240125	11510	36.84	20240118	25750	-38.83	20240125	7320	115.16	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
16	20240429	100812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15810	40	2	0.25	2003985730	126016	36.25	16030	16060	15740	20500	11040	15770	15902.63	0.49	-17499	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2811	-22.39	2.43	12	0.71	-706.00	6499.00	25750	20240125	-38.60	7320	20231031	115.98	25750	-38.60	20240125	11510	37.36	20240118	25750	-38.60	20240125	7320	115.98	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
17	20240429	090812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15980	210	2	1.33	609133360	38073	10.95	16030	16060	15900	20500	11040	15770	15999.09	0.49	-6981	16510	16140	15920	15550	15330	16030	15440	89	4730	500	10090	10	1	17780753	2841	-22.63	2.46	12	0.21	-706.00	6499.00	25750	20240125	-37.94	7320	20231031	118.31	25750	-37.94	20240125	11510	38.84	20240118	25750	-37.94	20240125	7320	118.31	20231031	7.11	N	102120	500	88 억	86617	N	N	0	N	N
18	20240426	160808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15770	10	2	0.06	5342510600	335501	77.24	16270	16290	15700	20450	11040	15760	15924.78	0.48	2870	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2804	-22.34	2.43	12	1.89	-706.00	6499.00	25750	20240125	-38.76	7320	20231031	115.44	25750	-38.76	20240125	11510	37.01	20240118	25750	-38.76	20240125	7320	115.44	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
19	20240426	150809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15780	20	2	0.13	4992344730	313305	72.13	16270	16290	15700	20450	11040	15760	15934.46	0.48	4819	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2806	-22.35	2.43	12	1.76	-706.00	6499.00	25750	20240125	-38.72	7320	20231031	115.57	25750	-38.72	20240125	11510	37.10	20240118	25750	-38.72	20240125	7320	115.57	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
20	20240426	140806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15810	50	2	0.32	4284150670	268464	61.81	16270	16290	15700	20450	11040	15760	15958.01	0.48	-4174	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2811	-22.39	2.43	12	1.51	-706.00	6499.00	25750	20240125	-38.60	7320	20231031	115.98	25750	-38.60	20240125	11510	37.36	20240118	25750	-38.60	20240125	7320	115.98	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
21	20240426	130808	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15830	70	2	0.44	3777743910	236321	54.41	16270	16290	15780	20450	11040	15760	15985.65	0.48	2304	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2815	-22.42	2.44	12	1.33	-706.00	6499.00	25750	20240125	-38.52	7320	20231031	116.26	25750	-38.52	20240125	11510	37.53	20240118	25750	-38.52	20240125	7320	116.26	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
22	20240426	120806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15840	80	2	0.51	3447775240	215443	49.60	16270	16290	15780	20450	11040	15760	16003.19	0.48	7144	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2816	-22.44	2.44	12	1.21	-706.00	6499.00	25750	20240125	-38.49	7320	20231031	116.39	25750	-38.49	20240125	11510	37.62	20240118	25750	-38.49	20240125	7320	116.39	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
23	20240426	110806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15840	80	2	0.51	3064825500	191290	44.04	16270	16290	15780	20450	11040	15760	16021.88	0.48	6863	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2816	-22.44	2.44	12	1.08	-706.00	6499.00	25750	20240125	-38.49	7320	20231031	116.39	25750	-38.49	20240125	11510	37.62	20240118	25750	-38.49	20240125	7320	116.39	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
24	20240426	100805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15920	160	2	1.02	2283200780	141965	32.69	16270	16290	15900	20450	11040	15760	16082.84	0.48	3110	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2831	-22.55	2.45	12	0.80	-706.00	6499.00	25750	20240125	-38.17	7320	20231031	117.49	25750	-38.17	20240125	11510	38.31	20240118	25750	-38.17	20240125	7320	117.49	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
25	20240426	090811	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16070	310	2	1.97	922602090	56957	13.11	16270	16290	16070	20450	11040	15760	16198.22	0.48	-647	16540	16150	15940	15550	15340	16045	15445	89	4690	500	10080	10	1	17780753	2857	-22.76	2.47	12	0.32	-706.00	6499.00	25750	20240125	-37.59	7320	20231031	119.54	25750	-37.59	20240125	11510	39.62	20240118	25750	-37.59	20240125	7320	119.54	20231031	7.01	N	102120	500	88 억	84896	N	N	0	N	N
26	20240425	160801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15760	-510	5	-3.13	6838061520	428663	64.84	16090	16330	15730	21150	11390	16270	15951.84	0.85	-67022	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2802	-22.32	2.42	12	2.41	-706.00	6499.00	25750	20240125	-38.80	7320	20231031	115.30	25750	-38.80	20240125	11510	36.92	20240118	25750	-38.80	20240125	7320	115.30	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
27	20240425	150807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15760	-510	5	-3.13	6405824190	401222	60.69	16090	16330	15760	21150	11390	16270	15965.25	0.85	-59911	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2802	-22.32	2.42	12	2.26	-706.00	6499.00	25750	20240125	-38.80	7320	20231031	115.30	25750	-38.80	20240125	11510	36.92	20240118	25750	-38.80	20240125	7320	115.30	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
28	20240425	140803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15860	-410	5	-2.52	5603851160	350458	53.01	16090	16330	15810	21150	11390	16270	15989.52	0.85	-56215	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2820	-22.46	2.44	12	1.97	-706.00	6499.00	25750	20240125	-38.41	7320	20231031	116.67	25750	-38.41	20240125	11510	37.79	20240118	25750	-38.41	20240125	7320	116.67	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
29	20240425	130805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15880	-390	5	-2.40	5015869350	313343	47.39	16090	16330	15820	21150	11390	16270	16007.01	0.85	-47584	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2824	-22.49	2.44	12	1.76	-706.00	6499.00	25750	20240125	-38.33	7320	20231031	116.94	25750	-38.33	20240125	11510	37.97	20240118	25750	-38.33	20240125	7320	116.94	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
30	20240425	120802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15930	-340	5	-2.09	4750376480	296623	44.86	16090	16330	15820	21150	11390	16270	16014.26	0.85	-43776	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2832	-22.56	2.45	12	1.67	-706.00	6499.00	25750	20240125	-38.14	7320	20231031	117.62	25750	-38.14	20240125	11510	38.40	20240118	25750	-38.14	20240125	7320	117.62	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
31	20240425	110803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15900	-370	5	-2.27	4177773600	260565	39.41	16090	16330	15840	21150	11390	16270	16032.88	0.85	-29921	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2827	-22.52	2.45	12	1.47	-706.00	6499.00	25750	20240125	-38.25	7320	20231031	117.21	25750	-38.25	20240125	11510	38.14	20240118	25750	-38.25	20240125	7320	117.21	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
32	20240425	100804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16270	0	3	0.00	2589247700	161172	24.38	16090	16330	15880	21150	11390	16270	16064.22	0.85	19678	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2893	-23.05	2.50	12	0.91	-706.00	6499.00	25750	20240125	-36.82	7320	20231031	122.27	25750	-36.82	20240125	11510	41.36	20240118	25750	-36.82	20240125	7320	122.27	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
33	20240425	090806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16070	-200	5	-1.23	877107500	54796	8.29	16090	16150	15880	21150	11390	16270	16003.36	0.85	12210	16750	16510	16380	16140	16010	16445	16075	89	4880	500	10410	10	1	17780753	2857	-22.76	2.47	12	0.31	-706.00	6499.00	25750	20240125	-37.59	7320	20231031	119.54	25750	-37.59	20240125	11510	39.62	20240118	25750	-37.59	20240125	7320	119.54	20231031	7.01	N	102120	500	88 억	150749	N	N	43	N	N
34	20240424	160747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16270	530	2	3.37	10561936440	643654	48.68	16330	16620	16250	20450	11020	15740	16409.43	0.20	114557	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2893	-23.05	2.50	12	3.62	-706.00	6499.00	25750	20240125	-36.82	7320	20231031	122.27	25750	-36.82	20240125	11510	41.36	20240118	25750	-36.82	20240125	7320	122.27	20231031	7.08	N	102120	500	88 억	35876	N	N	43	N	N
35	20240424	150800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16290	550	2	3.49	10221196430	622720	47.10	16330	16620	16250	20450	11020	15740	16413.83	0.20	116673	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2896	-23.07	2.51	12	3.50	-706.00	6499.00	25750	20240125	-36.74	7320	20231031	122.54	25750	-36.74	20240125	11510	41.53	20240118	25750	-36.74	20240125	7320	122.54	20231031	7.08	N	102120	500	88 억	35876	N	N	0	N	N
36	20240424	140800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16350	610	2	3.88	8917047270	542832	41.06	16330	16620	16250	20450	11020	15740	16426.95	0.20	144490	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2907	-23.16	2.52	12	3.05	-706.00	6499.00	25750	20240125	-36.50	7320	20231031	123.36	25750	-36.50	20240125	11510	42.05	20240118	25750	-36.50	20240125	7320	123.36	20231031	7.08	N	102120	500	88 억	35876	N	N	0	N	N
37	20240424	130805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16410	670	2	4.26	8450884030	514372	38.90	16330	16620	16250	20450	11020	15740	16429.57	0.20	142606	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2918	-23.24	2.53	12	2.89	-706.00	6499.00	25750	20240125	-36.27	7320	20231031	124.18	25750	-36.27	20240125	11510	42.57	20240118	25750	-36.27	20240125	7320	124.18	20231031	7.08	N	102120	500	88 억	35876	N	N	0	N	N
38	20240424	120801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16400	660	2	4.19	7976175570	485412	36.71	16330	16620	16250	20450	11020	15740	16431.82	0.20	135358	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2916	-23.23	2.52	12	2.73	-706.00	6499.00	25750	20240125	-36.31	7320	20231031	124.04	25750	-36.31	20240125	11510	42.48	20240118	25750	-36.31	20240125	7320	124.04	20231031	7.08	N	102120	500	88 억	35876	N	N	0	N	N
39	20240424	110800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16420	680	2	4.32	7442621350	452866	34.25	16330	16620	16250	20450	11020	15740	16434.55	0.20	128231	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2920	-23.26	2.53	12	2.55	-706.00	6499.00	25750	20240125	-36.23	7320	20231031	124.32	25750	-36.23	20240125	11510	42.66	20240118	25750	-36.23	20240125	7320	124.32	20231031	7.08	N	102120	500	88 억	35876	N	N	0	N	N
40	20240424	100758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16540	800	2	5.08	6004508090	365675	27.66	16330	16620	16250	20450	11020	15740	16420.41	0.20	121214	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2941	-23.43	2.55	12	2.06	-706.00	6499.00	25750	20240125	-35.77	7320	20231031	125.96	25750	-35.77	20240125	11510	43.70	20240118	25750	-35.77	20240125	7320	125.96	20231031	7.08	N	102120	500	88 억	35876	N	N	0	N	N
41	20240424	090801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16350	610	2	3.88	1694305750	103747	7.85	16330	16400	16250	20450	11020	15740	16331.35	0.20	24885	17353	16546	16143	15336	14933	16345	15135	89	4710	500	10070	10	1	17780753	2907	-23.16	2.52	12	0.58	-706.00	6499.00	25750	20240125	-36.50	7320	20231031	123.36	25750	-36.50	20240125	11510	42.05	20240118	25750	-36.50	20240125	7320	123.36	20231031	7.08	N	102120	500	88 억	35876	N	N	0	N	N
42	20240423	160737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15740	250	2	1.61	21492312070	1307473	292.39	16000	16950	15740	20100	10850	15490	16438.25	0.33	-23109	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2799	-22.29	2.42	12	7.35	-706.00	6499.00	25750	20240125	-38.87	7320	20231031	115.03	25750	-38.87	20240125	11510	36.75	20240118	25750	-38.87	20240125	7320	115.03	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
43	20240423	150758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15770	280	2	1.81	20992294110	1275726	285.29	16000	16950	15750	20100	10850	15490	16455.17	0.33	-24240	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2804	-22.34	2.43	12	7.17	-706.00	6499.00	25750	20240125	-38.76	7320	20231031	115.44	25750	-38.76	20240125	11510	37.01	20240118	25750	-38.76	20240125	7320	115.44	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
44	20240423	140757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15910	420	2	2.71	20070434660	1217518	272.27	16000	16950	15820	20100	10850	15490	16484.71	0.33	-18718	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2829	-22.54	2.45	12	6.85	-706.00	6499.00	25750	20240125	-38.21	7320	20231031	117.35	25750	-38.21	20240125	11510	38.23	20240118	25750	-38.21	20240125	7320	117.35	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
45	20240423	130755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15950	460	2	2.97	19581006790	1186812	265.41	16000	16950	15820	20100	10850	15490	16498.83	0.33	-20166	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2836	-22.59	2.45	12	6.67	-706.00	6499.00	25750	20240125	-38.06	7320	20231031	117.90	25750	-38.06	20240125	11510	38.58	20240118	25750	-38.06	20240125	7320	117.90	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
46	20240423	120755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16040	550	2	3.55	19148253140	1159786	259.36	16000	16950	15820	20100	10850	15490	16510.16	0.33	-19623	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2852	-22.72	2.47	12	6.52	-706.00	6499.00	25750	20240125	-37.71	7320	20231031	119.13	25750	-37.71	20240125	11510	39.36	20240118	25750	-37.71	20240125	7320	119.13	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
47	20240423	110757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15980	490	2	3.16	18664040350	1129607	252.61	16000	16950	15820	20100	10850	15490	16522.60	0.33	-20901	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2841	-22.63	2.46	12	6.35	-706.00	6499.00	25750	20240125	-37.94	7320	20231031	118.31	25750	-37.94	20240125	11510	38.84	20240118	25750	-37.94	20240125	7320	118.31	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
48	20240423	100756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16210	720	2	4.65	16516035430	995596	222.64	16000	16950	16000	20100	10850	15490	16589.09	0.33	-14896	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2882	-22.96	2.49	12	5.60	-706.00	6499.00	25750	20240125	-37.05	7320	20231031	121.45	25750	-37.05	20240125	11510	40.83	20240118	25750	-37.05	20240125	7320	121.45	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
49	20240423	090756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16760	1270	2	8.20	10082598090	603697	135.00	16000	16950	16000	20100	10850	15490	16701.42	0.33	-7111	16250	15870	15550	15170	14850	15710	15010	89	4610	500	9910	10	1	17780753	2980	-23.74	2.58	12	3.40	-706.00	6499.00	25750	20240125	-34.91	7320	20231031	128.96	25750	-34.91	20240125	11510	45.61	20240118	25750	-34.91	20240125	7320	128.96	20231031	6.94	N	102120	500	88 억	58937	N	N	0	N	N
50	20240422	160753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15490	-570	5	-3.55	6793286750	439179	55.92	15590	15930	15230	20850	11250	16060	15468.00	0.27	10399	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2754	-21.94	2.38	12	2.47	-706.00	6499.00	25750	20240125	-39.84	7320	20231031	111.61	25750	-39.84	20240125	11510	34.58	20240118	25750	-39.84	20240125	7320	111.61	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
51	20240422	150752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15460	-600	5	-3.74	6368363040	411752	52.42	15590	15930	15230	20850	11250	16060	15466.35	0.27	4891	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2749	-21.90	2.38	12	2.32	-706.00	6499.00	25750	20240125	-39.96	7320	20231031	111.20	25750	-39.96	20240125	11510	34.32	20240118	25750	-39.96	20240125	7320	111.20	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
52	20240422	140752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15290	-770	5	-4.79	5660363620	365659	46.56	15590	15930	15230	20850	11250	16060	15479.74	0.27	-10193	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2719	-21.66	2.35	12	2.06	-706.00	6499.00	25750	20240125	-40.62	7320	20231031	108.88	25750	-40.62	20240125	11510	32.84	20240118	25750	-40.62	20240125	7320	108.88	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
53	20240422	130750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15360	-700	5	-4.36	5138807800	331646	42.22	15590	15930	15230	20850	11250	16060	15494.68	0.27	-761	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2731	-21.76	2.36	12	1.87	-706.00	6499.00	25750	20240125	-40.35	7320	20231031	109.84	25750	-40.35	20240125	11510	33.45	20240118	25750	-40.35	20240125	7320	109.84	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
54	20240422	120750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15400	-660	5	-4.11	4749288910	306300	39.00	15590	15930	15230	20850	11250	16060	15505.17	0.27	-22	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2738	-21.81	2.37	12	1.72	-706.00	6499.00	25750	20240125	-40.19	7320	20231031	110.38	25750	-40.19	20240125	11510	33.80	20240118	25750	-40.19	20240125	7320	110.38	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
55	20240422	110751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15370	-690	5	-4.30	4448000240	286717	36.50	15590	15930	15230	20850	11250	16060	15513.36	0.27	-2192	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2733	-21.77	2.36	12	1.61	-706.00	6499.00	25750	20240125	-40.31	7320	20231031	109.97	25750	-40.31	20240125	11510	33.54	20240118	25750	-40.31	20240125	7320	109.97	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
56	20240422	100751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15380	-680	5	-4.23	3748400300	241294	30.72	15590	15930	15230	20850	11250	16060	15534.36	0.27	1581	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2735	-21.78	2.37	12	1.36	-706.00	6499.00	25750	20240125	-40.27	7320	20231031	110.11	25750	-40.27	20240125	11510	33.62	20240118	25750	-40.27	20240125	7320	110.11	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
57	20240422	090751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15630	-430	5	-2.68	858986000	54919	6.99	15590	15820	15590	20850	11250	16060	15640.18	0.27	6877	17480	16770	16160	15450	14840	16465	15145	89	4790	500	10270	10	1	17780753	2779	-22.14	2.40	12	0.31	-706.00	6499.00	25750	20240125	-39.30	7320	20231031	113.52	25750	-39.30	20240125	11510	35.79	20240118	25750	-39.30	20240125	7320	113.52	20231031	6.96	N	102120	500	88 억	48386	N	N	31	N	N
58	20240419	160717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16060	-910	5	-5.36	12577510920	779438	96.48	16800	16870	15550	22050	11880	16970	16136.18	1.07	-144836	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2856	-22.75	2.47	12	4.38	-706.00	6499.00	25750	20240125	-37.63	7320	20231031	119.40	25750	-37.63	20240125	11510	39.53	20240118	25750	-37.63	20240125	7320	119.40	20231031	6.96	N	102120	500	88 억	189373	N	N	31	N	N
59	20240419	150724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16090	-880	5	-5.19	12084337070	748750	92.68	16800	16870	15550	22050	11880	16970	16138.79	1.07	-146014	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2861	-22.79	2.48	12	4.21	-706.00	6499.00	25750	20240125	-37.51	7320	20231031	119.81	25750	-37.51	20240125	11510	39.79	20240118	25750	-37.51	20240125	7320	119.81	20231031	6.96	N	102120	500	88 억	189373	N	N	0	N	N
60	20240419	140717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16180	-790	5	-4.66	11125847070	689343	85.32	16800	16870	15550	22050	11880	16970	16139.17	1.07	-140076	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2877	-22.92	2.49	12	3.88	-706.00	6499.00	25750	20240125	-37.17	7320	20231031	121.04	25750	-37.17	20240125	11510	40.57	20240118	25750	-37.17	20240125	7320	121.04	20231031	6.96	N	102120	500	88 억	189373	N	N	0	N	N
61	20240419	130718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16170	-800	5	-4.71	10227311020	633787	78.45	16800	16870	15550	22050	11880	16970	16136.16	1.07	-136044	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2875	-22.90	2.49	12	3.56	-706.00	6499.00	25750	20240125	-37.20	7320	20231031	120.90	25750	-37.20	20240125	11510	40.49	20240118	25750	-37.20	20240125	7320	120.90	20231031	6.96	N	102120	500	88 억	189373	N	N	0	N	N
62	20240419	120715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15800	-1170	5	-6.89	9187048260	568783	70.40	16800	16870	15550	22050	11880	16970	16151.39	1.07	-134938	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2809	-22.38	2.43	12	3.20	-706.00	6499.00	25750	20240125	-38.64	7320	20231031	115.85	25750	-38.64	20240125	11510	37.27	20240118	25750	-38.64	20240125	7320	115.85	20231031	6.96	N	102120	500	88 억	189373	N	N	0	N	N
63	20240419	110723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15850	-1120	5	-6.60	7302471080	448491	55.51	16800	16870	15830	22050	11880	16970	16281.54	1.07	-136087	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2818	-22.45	2.44	12	2.52	-706.00	6499.00	25750	20240125	-38.45	7320	20231031	116.53	25750	-38.45	20240125	11510	37.71	20240118	25750	-38.45	20240125	7320	116.53	20231031	6.96	N	102120	500	88 억	189373	N	N	0	N	N
64	20240419	100720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16320	-650	5	-3.83	4103397270	249144	30.84	16800	16870	16300	22050	11880	16970	16468.96	1.07	-79708	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2902	-23.12	2.51	12	1.40	-706.00	6499.00	25750	20240125	-36.62	7320	20231031	122.95	25750	-36.62	20240125	11510	41.79	20240118	25750	-36.62	20240125	7320	122.95	20231031	6.96	N	102120	500	88 억	189373	N	N	0	N	N
65	20240419	090714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16490	-480	5	-2.83	1478100790	88953	11.01	16800	16870	16480	22050	11880	16970	16614.62	1.07	-28357	17630	17300	16750	16420	15870	17465	16585	89	5080	500	10860	10	1	17780753	2932	-23.36	2.54	12	0.50	-706.00	6499.00	25750	20240125	-35.96	7320	20231031	125.27	25750	-35.96	20240125	11510	43.27	20240118	25750	-35.96	20240125	7320	125.27	20231031	6.96	N	102120	500	88 억	189373	N	N	0	N	N
66	20240418	160715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16970	320	2	1.92	13251381140	790361	43.82	16360	17080	16200	21600	11660	16650	16765.99	1.01	7515	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	3017	-24.04	2.61	12	4.45	-706.00	6499.00	25750	20240125	-34.10	7320	20231031	131.83	25750	-34.10	20240125	11510	47.44	20240118	25750	-34.10	20240125	7320	131.83	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
67	20240418	150714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17030	380	2	2.28	12487113710	745381	41.33	16360	17080	16200	21600	11660	16650	16752.71	1.01	21163	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	3028	-24.12	2.62	12	4.19	-706.00	6499.00	25750	20240125	-33.86	7320	20231031	132.65	25750	-33.86	20240125	11510	47.96	20240118	25750	-33.86	20240125	7320	132.65	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
68	20240418	140720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16870	220	2	1.32	10950998920	654843	36.31	16360	17080	16200	21600	11660	16650	16723.13	1.01	17818	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	3000	-23.90	2.60	12	3.68	-706.00	6499.00	25750	20240125	-34.49	7320	20231031	130.46	25750	-34.49	20240125	11510	46.57	20240118	25750	-34.49	20240125	7320	130.46	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
69	20240418	130714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16910	260	2	1.56	10146173290	607238	33.67	16360	17080	16200	21600	11660	16650	16708.76	1.01	11966	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	3007	-23.95	2.60	12	3.42	-706.00	6499.00	25750	20240125	-34.33	7320	20231031	131.01	25750	-34.33	20240125	11510	46.92	20240118	25750	-34.33	20240125	7320	131.01	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
70	20240418	120712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17030	380	2	2.28	9111691010	546080	30.28	16360	17080	16200	21600	11660	16650	16685.66	1.01	8971	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	3028	-24.12	2.62	12	3.07	-706.00	6499.00	25750	20240125	-33.86	7320	20231031	132.65	25750	-33.86	20240125	11510	47.96	20240118	25750	-33.86	20240125	7320	132.65	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
71	20240418	110715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16930	280	2	1.68	6909640670	416323	23.08	16360	16950	16200	21600	11660	16650	16596.78	1.01	1003	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	3010	-23.98	2.61	12	2.34	-706.00	6499.00	25750	20240125	-34.25	7320	20231031	131.28	25750	-34.25	20240125	11510	47.09	20240118	25750	-34.25	20240125	7320	131.28	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
72	20240418	100715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16560	-90	5	-0.54	4628208080	280093	15.53	16360	16760	16200	21600	11660	16650	16523.65	1.01	-18592	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	2944	-23.46	2.55	12	1.58	-706.00	6499.00	25750	20240125	-35.69	7320	20231031	126.23	25750	-35.69	20240125	11510	43.87	20240118	25750	-35.69	20240125	7320	126.23	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
73	20240418	090714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16390	-260	5	-1.56	1086094270	66555	3.69	16360	16480	16200	21600	11660	16650	16316.84	1.01	-7306	17896	17272	16856	16232	15816	17585	16545	89	4950	500	10650	10	1	17780753	2914	-23.22	2.52	12	0.37	-706.00	6499.00	25750	20240125	-36.35	7320	20231031	123.91	25750	-36.35	20240125	11510	42.40	20240118	25750	-36.35	20240125	7320	123.91	20231031	6.83	N	102120	500	88 억	179396	N	N	31	N	N
74	20240417	160708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16650	530	2	3.29	30433903800	1785939	223.78	16500	17480	16440	20950	11290	16120	17042.01	0.24	131204	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	2960	-23.58	2.56	12	10.04	-706.00	6499.00	25750	20240125	-35.34	7320	20231031	127.46	25750	-35.34	20240125	11510	44.66	20240118	25750	-35.34	20240125	7320	127.46	20231031	6.85	N	102120	500	88 억	42161	N	N	31	N	N
75	20240417	150721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16620	500	2	3.10	29604942950	1736182	217.55	16500	17480	16440	20950	11290	16120	17051.84	0.24	119204	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	2955	-23.54	2.56	12	9.76	-706.00	6499.00	25750	20240125	-35.46	7320	20231031	127.05	25750	-35.46	20240125	11510	44.40	20240118	25750	-35.46	20240125	7320	127.05	20231031	6.85	N	102120	500	88 억	42161	N	N	0	N	N
76	20240417	140713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17000	880	2	5.46	27490493930	1610567	201.81	16500	17480	16440	20950	11290	16120	17068.93	0.24	116497	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	3023	-24.08	2.62	12	9.06	-706.00	6499.00	25750	20240125	-33.98	7320	20231031	132.24	25750	-33.98	20240125	11510	47.70	20240118	25750	-33.98	20240125	7320	132.24	20231031	6.85	N	102120	500	88 억	42161	N	N	0	N	N
77	20240417	130717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16940	820	2	5.09	26268438910	1538881	192.82	16500	17480	16440	20950	11290	16120	17069.94	0.24	108971	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	3012	-23.99	2.61	12	8.65	-706.00	6499.00	25750	20240125	-34.21	7320	20231031	131.42	25750	-34.21	20240125	11510	47.18	20240118	25750	-34.21	20240125	7320	131.42	20231031	6.85	N	102120	500	88 억	42161	N	N	0	N	N
78	20240417	120718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16930	810	2	5.02	24909696850	1458844	182.80	16500	17480	16440	20950	11290	16120	17075.07	0.24	106745	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	3010	-23.98	2.61	12	8.20	-706.00	6499.00	25750	20240125	-34.25	7320	20231031	131.28	25750	-34.25	20240125	11510	47.09	20240118	25750	-34.25	20240125	7320	131.28	20231031	6.85	N	102120	500	88 억	42161	N	N	0	N	N
79	20240417	110719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16880	760	2	4.71	23864606070	1396923	175.04	16500	17480	16440	20950	11290	16120	17083.81	0.24	108629	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	3001	-23.91	2.60	12	7.86	-706.00	6499.00	25750	20240125	-34.45	7320	20231031	130.60	25750	-34.45	20240125	11510	46.66	20240118	25750	-34.45	20240125	7320	130.60	20231031	6.85	N	102120	500	88 억	42161	N	N	0	N	N
80	20240417	100713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16950	830	2	5.15	19604968690	1144588	143.42	16500	17480	16440	20950	11290	16120	17128.56	0.24	104214	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	3014	-24.01	2.61	12	6.44	-706.00	6499.00	25750	20240125	-34.17	7320	20231031	131.56	25750	-34.17	20240125	11510	47.26	20240118	25750	-34.17	20240125	7320	131.56	20231031	6.85	N	102120	500	88 억	42161	N	N	0	N	N
81	20240417	090711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16540	420	2	2.61	1259040580	76103	9.54	16500	16640	16440	20950	11290	16120	16544.85	0.24	-2713	17673	16896	16473	15696	15273	16685	15485	89	4830	500	10310	10	1	17780753	2941	-23.43	2.55	12	0.43	-706.00	6499.00	25750	20240125	-35.77	7320	20231031	125.96	25750	-35.77	20240125	11510	43.70	20240118	25750	-35.77	20240125	7320	125.96	20231031	6.85	N	102120	500	88 억	42161	N	N	0	N	N
82	20240416	160715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16120	-930	5	-5.45	13087850180	786911	80.66	17080	17250	16050	22150	11940	17050	16632.20	0.89	-117435	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	2866	-22.83	2.48	12	4.43	-706.00	6499.00	25750	20240125	-37.40	7320	20231031	120.22	25750	-37.40	20240125	11510	40.05	20240118	25750	-37.40	20240125	7320	120.22	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
83	20240416	150713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16180	-870	5	-5.10	12388029130	743569	76.21	17080	17250	16050	22150	11940	17050	16658.26	0.89	-99220	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	2877	-22.92	2.49	12	4.18	-706.00	6499.00	25750	20240125	-37.17	7320	20231031	121.04	25750	-37.17	20240125	11510	40.57	20240118	25750	-37.17	20240125	7320	121.04	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
84	20240416	140712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16140	-910	5	-5.34	11503990670	688760	70.60	17080	17250	16100	22150	11940	17050	16700.57	0.89	-95870	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	2870	-22.86	2.48	12	3.87	-706.00	6499.00	25750	20240125	-37.32	7320	20231031	120.49	25750	-37.32	20240125	11510	40.23	20240118	25750	-37.32	20240125	7320	120.49	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
85	20240416	130713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16330	-720	5	-4.22	10505531710	627111	64.28	17080	17250	16200	22150	11940	17050	16750.48	0.89	-83898	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	2904	-23.13	2.51	12	3.53	-706.00	6499.00	25750	20240125	-36.58	7320	20231031	123.09	25750	-36.58	20240125	11510	41.88	20240118	25750	-36.58	20240125	7320	123.09	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
86	20240416	120715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16420	-630	5	-3.70	9865408650	587835	60.25	17080	17250	16200	22150	11940	17050	16780.90	0.89	-71725	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	2920	-23.26	2.53	12	3.31	-706.00	6499.00	25750	20240125	-36.23	7320	20231031	124.32	25750	-36.23	20240125	11510	42.66	20240118	25750	-36.23	20240125	7320	124.32	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
87	20240416	110712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16300	-750	5	-4.40	8729960660	518128	53.11	17080	17250	16300	22150	11940	17050	16847.58	0.89	-58166	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	2898	-23.09	2.51	12	2.91	-706.00	6499.00	25750	20240125	-36.70	7320	20231031	122.68	25750	-36.70	20240125	11510	41.62	20240118	25750	-36.70	20240125	7320	122.68	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
88	20240416	100704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16660	-390	5	-2.29	6733242230	396813	40.67	17080	17250	16660	22150	11940	17050	16967.52	0.89	-55045	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	2962	-23.60	2.56	12	2.23	-706.00	6499.00	25750	20240125	-35.30	7320	20231031	127.60	25750	-35.30	20240125	11510	44.74	20240118	25750	-35.30	20240125	7320	127.60	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
89	20240416	090704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17140	90	2	0.53	2389276440	140001	14.35	17080	17250	16780	22150	11940	17050	17066.58	0.89	-4662	17936	17492	16656	16212	15376	17715	16435	89	5100	500	10910	10	1	17780753	3048	-24.28	2.64	12	0.79	-706.00	6499.00	25750	20240125	-33.44	7320	20231031	134.15	25750	-33.44	20240125	11510	48.91	20240118	25750	-33.44	20240125	7320	134.15	20231031	6.96	N	102120	500	88 억	158932	N	N	131	N	N
90	20240415	160703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17050	600	2	3.65	15761862990	959650	76.19	16450	17100	15820	21350	11520	16450	16422.24	0.69	33314	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	3032	-24.15	2.62	12	5.40	-706.00	6499.00	25750	20240125	-33.79	7320	20231031	132.92	25750	-33.79	20240125	11510	48.13	20240118	25750	-33.79	20240125	7320	132.92	20231031	6.87	N	102120	500	88 억	122831	N	N	131	N	N
91	20240415	150708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17040	590	2	3.59	14296453710	873542	69.35	16450	17100	15820	21350	11520	16450	16366.03	0.69	31733	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	3030	-24.14	2.62	12	4.91	-706.00	6499.00	25750	20240125	-33.83	7320	20231031	132.79	25750	-33.83	20240125	11510	48.05	20240118	25750	-33.83	20240125	7320	132.79	20231031	6.87	N	102120	500	88 억	122831	N	N	2493	N	N
92	20240415	140701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16660	210	2	1.28	10223053380	631831	50.16	16450	16750	15820	21350	11520	16450	16179.86	0.69	-2374	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	2962	-23.60	2.56	12	3.55	-706.00	6499.00	25750	20240125	-35.30	7320	20231031	127.60	25750	-35.30	20240125	11510	44.74	20240118	25750	-35.30	20240125	7320	127.60	20231031	6.87	N	102120	500	88 억	122831	N	N	2493	N	N
93	20240415	130655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16120	-330	5	-2.01	7212344730	448493	35.61	16450	16600	15820	21350	11520	16450	16080.93	0.69	-46552	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	2866	-22.83	2.48	12	2.52	-706.00	6499.00	25750	20240125	-37.40	7320	20231031	120.22	25750	-37.40	20240125	11510	40.05	20240118	25750	-37.40	20240125	7320	120.22	20231031	6.87	N	102120	500	88 억	122831	N	N	2493	N	N
94	20240415	120705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15890	-560	5	-3.40	6461919710	401428	31.87	16450	16600	15820	21350	11520	16450	16096.95	0.69	-52176	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	2825	-22.51	2.44	12	2.26	-706.00	6499.00	25750	20240125	-38.29	7320	20231031	117.08	25750	-38.29	20240125	11510	38.05	20240118	25750	-38.29	20240125	7320	117.08	20231031	6.87	N	102120	500	88 억	122831	N	N	2493	N	N
95	20240415	110706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15930	-520	5	-3.16	5868304460	364071	28.90	16450	16600	15820	21350	11520	16450	16118.17	0.69	-44598	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	2832	-22.56	2.45	12	2.05	-706.00	6499.00	25750	20240125	-38.14	7320	20231031	117.62	25750	-38.14	20240125	11510	38.40	20240118	25750	-38.14	20240125	7320	117.62	20231031	6.87	N	102120	500	88 억	122831	N	N	2493	N	N
96	20240415	100701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15950	-500	5	-3.04	4845958250	299824	23.80	16450	16600	15820	21350	11520	16450	16162.25	0.69	-40752	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	2836	-22.59	2.45	12	1.69	-706.00	6499.00	25750	20240125	-38.06	7320	20231031	117.90	25750	-38.06	20240125	11510	38.58	20240118	25750	-38.06	20240125	7320	117.90	20231031	6.87	N	102120	500	88 억	122831	N	N	2493	N	N
97	20240415	090706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16140	-310	5	-1.88	1915437740	117342	9.32	16450	16600	16000	21350	11520	16450	16323.07	0.69	-11281	17483	16966	16583	16066	15683	16775	15875	89	4900	500	10520	10	1	17780753	2870	-22.86	2.48	12	0.66	-706.00	6499.00	25750	20240125	-37.32	7320	20231031	120.49	25750	-37.32	20240125	11510	40.23	20240118	25750	-37.32	20240125	7320	120.49	20231031	6.87	N	102120	500	88 억	122831	N	N	2493	N	N
98	20240412	160701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16450	430	2	2.68	20756562030	1247382	193.31	16530	17100	16200	20800	11220	16020	16640.70	0.78	-5749	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2925	-23.30	2.53	12	7.02	-706.00	6499.00	25750	20240125	-36.12	7320	20231031	124.73	25750	-36.12	20240125	11510	42.92	20240118	25750	-36.12	20240125	7320	124.73	20231031	7.16	N	102120	500	88 억	139367	N	N	2493	N	N
99	20240412	150703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16400	380	2	2.37	19937415850	1197454	185.58	16530	17100	16200	20800	11220	16020	16649.87	0.78	91	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2916	-23.23	2.52	12	6.73	-706.00	6499.00	25750	20240125	-36.31	7320	20231031	124.04	25750	-36.31	20240125	11510	42.48	20240118	25750	-36.31	20240125	7320	124.04	20231031	7.16	N	102120	500	88 억	139367	N	N	0	N	N
100	20240412	140700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16580	560	2	3.50	18449153160	1107196	171.59	16530	17100	16200	20800	11220	16020	16662.98	0.78	5256	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2948	-23.48	2.55	12	6.23	-706.00	6499.00	25750	20240125	-35.61	7320	20231031	126.50	25750	-35.61	20240125	11510	44.05	20240118	25750	-35.61	20240125	7320	126.50	20231031	7.16	N	102120	500	88 억	139367	N	N	0	N	N
101	20240412	130653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16550	530	2	3.31	10835987420	655264	101.55	16530	16810	16200	20800	11220	16020	16536.87	0.78	12679	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2943	-23.44	2.55	12	3.69	-706.00	6499.00	25750	20240125	-35.73	7320	20231031	126.09	25750	-35.73	20240125	11510	43.79	20240118	25750	-35.73	20240125	7320	126.09	20231031	7.16	N	102120	500	88 억	139367	N	N	0	N	N
102	20240412	120659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16580	560	2	3.50	10030978710	606525	94.00	16530	16810	16200	20800	11220	16020	16538.49	0.78	10518	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2948	-23.48	2.55	12	3.41	-706.00	6499.00	25750	20240125	-35.61	7320	20231031	126.50	25750	-35.61	20240125	11510	44.05	20240118	25750	-35.61	20240125	7320	126.50	20231031	7.16	N	102120	500	88 억	139367	N	N	0	N	N
103	20240412	110657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16690	670	2	4.18	8313243160	503185	77.98	16530	16810	16200	20800	11220	16020	16521.30	0.78	15950	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2968	-23.64	2.57	12	2.83	-706.00	6499.00	25750	20240125	-35.18	7320	20231031	128.01	25750	-35.18	20240125	11510	45.00	20240118	25750	-35.18	20240125	7320	128.01	20231031	7.16	N	102120	500	88 억	139367	N	N	0	N	N
104	20240412	100657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16560	540	2	3.37	6232467790	377556	58.51	16530	16810	16200	20800	11220	16020	16507.47	0.78	-1168	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2944	-23.46	2.55	12	2.12	-706.00	6499.00	25750	20240125	-35.69	7320	20231031	126.23	25750	-35.69	20240125	11510	43.87	20240118	25750	-35.69	20240125	7320	126.23	20231031	7.16	N	102120	500	88 억	139367	N	N	0	N	N
105	20240412	090657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16520	500	2	3.12	2715006960	163194	25.29	16530	16810	16450	20800	11220	16020	16636.88	0.78	-17507	16880	16450	15930	15500	14980	16665	15715	89	4780	500	10250	10	1	17780753	2937	-23.40	2.54	12	0.92	-706.00	6499.00	25750	20240125	-35.84	7320	20231031	125.68	25750	-35.84	20240125	11510	43.53	20240118	25750	-35.84	20240125	7320	125.68	20231031	7.16	N	102120	500	88 억	139367	N	N	0	N	N
106	20240411	160652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16020	270	2	1.71	10132689090	635736	69.06	15410	16360	15410	20450	11030	15750	15938.46	0.83	-4155	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2848	-22.69	2.46	12	3.58	-706.00	6499.00	25750	20240125	-37.79	7320	20231031	118.85	25750	-37.79	20240125	11510	39.18	20240118	25750	-37.79	20240125	7320	118.85	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
107	20240411	150700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16040	290	2	1.84	9637662750	604836	65.70	15410	16360	15410	20450	11030	15750	15934.87	0.83	-7109	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2852	-22.72	2.47	12	3.40	-706.00	6499.00	25750	20240125	-37.71	7320	20231031	119.13	25750	-37.71	20240125	11510	39.36	20240118	25750	-37.71	20240125	7320	119.13	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
108	20240411	140656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16100	350	2	2.22	8833464830	554741	60.26	15410	16360	15410	20450	11030	15750	15924.13	0.83	-18718	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2863	-22.80	2.48	12	3.12	-706.00	6499.00	25750	20240125	-37.48	7320	20231031	119.95	25750	-37.48	20240125	11510	39.88	20240118	25750	-37.48	20240125	7320	119.95	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
109	20240411	130648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15950	200	2	1.27	8157615530	512751	55.70	15410	16360	15410	20450	11030	15750	15910.05	0.83	-32878	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2836	-22.59	2.45	12	2.88	-706.00	6499.00	25750	20240125	-38.06	7320	20231031	117.90	25750	-38.06	20240125	11510	38.58	20240118	25750	-38.06	20240125	7320	117.90	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
110	20240411	120657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16050	300	2	1.90	7471287530	469740	51.03	15410	16360	15410	20450	11030	15750	15905.73	0.83	-24325	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2854	-22.73	2.47	12	2.64	-706.00	6499.00	25750	20240125	-37.67	7320	20231031	119.26	25750	-37.67	20240125	11510	39.44	20240118	25750	-37.67	20240125	7320	119.26	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
111	20240411	110651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16040	290	2	1.84	5300681200	335546	36.45	15410	16130	15410	20450	11030	15750	15797.43	0.83	-37017	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2852	-22.72	2.47	12	1.89	-706.00	6499.00	25750	20240125	-37.71	7320	20231031	119.13	25750	-37.71	20240125	11510	39.36	20240118	25750	-37.71	20240125	7320	119.13	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
112	20240411	100657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15780	30	2	0.19	3639370640	231524	25.15	15410	15960	15410	20450	11030	15750	15718.96	0.83	-43643	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2806	-22.35	2.43	12	1.30	-706.00	6499.00	25750	20240125	-38.72	7320	20231031	115.57	25750	-38.72	20240125	11510	37.10	20240118	25750	-38.72	20240125	7320	115.57	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
113	20240411	090654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15510	-240	5	-1.52	590556540	38010	4.13	15410	15750	15410	20450	11030	15750	15526.65	0.83	6058	17250	16500	16060	15310	14870	16280	15090	89	4700	500	10080	10	1	17780753	2758	-21.97	2.39	12	0.21	-706.00	6499.00	25750	20240125	-39.77	7320	20231031	111.89	25750	-39.77	20240125	11510	34.75	20240118	25750	-39.77	20240125	7320	111.89	20231031	7.07	N	102120	500	88 억	147478	N	N	0	N	N
114	20240409	160643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15750	-830	5	-5.01	14544387460	904121	49.83	16580	16810	15620	21550	11610	16580	16088.26	0.44	58906	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2800	-22.31	2.42	12	5.08	-706.00	6499.00	25750	20240125	-38.83	7320	20231031	115.16	25750	-38.83	20240125	11510	36.84	20240118	25750	-38.83	20240125	7320	115.16	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
115	20240409	150648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15780	-800	5	-4.83	13773153480	855208	47.13	16580	16810	15620	21550	11610	16580	16104.93	0.44	51386	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2806	-22.35	2.43	12	4.81	-706.00	6499.00	25750	20240125	-38.72	7320	20231031	115.57	25750	-38.72	20240125	11510	37.10	20240118	25750	-38.72	20240125	7320	115.57	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
116	20240409	140652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15880	-700	5	-4.22	12638570790	783256	43.17	16580	16810	15620	21550	11610	16580	16135.83	0.44	41804	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2824	-22.49	2.44	12	4.41	-706.00	6499.00	25750	20240125	-38.33	7320	20231031	116.94	25750	-38.33	20240125	11510	37.97	20240118	25750	-38.33	20240125	7320	116.94	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
117	20240409	130646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15780	-800	5	-4.83	11321724530	700295	38.60	16580	16810	15620	21550	11610	16580	16166.97	0.44	37291	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2806	-22.35	2.43	12	3.94	-706.00	6499.00	25750	20240125	-38.72	7320	20231031	115.57	25750	-38.72	20240125	11510	37.10	20240118	25750	-38.72	20240125	7320	115.57	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
118	20240409	120648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15800	-780	5	-4.70	9672874020	595721	32.83	16580	16810	15750	21550	11610	16580	16237.15	0.44	44416	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2809	-22.38	2.43	12	3.35	-706.00	6499.00	25750	20240125	-38.64	7320	20231031	115.85	25750	-38.64	20240125	11510	37.27	20240118	25750	-38.64	20240125	7320	115.85	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
119	20240409	110648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	15950	-630	5	-3.80	7925939820	485409	26.75	16580	16810	15860	21550	11610	16580	16328.28	0.44	42368	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2836	-22.59	2.45	12	2.73	-706.00	6499.00	25750	20240125	-38.06	7320	20231031	117.90	25750	-38.06	20240125	11510	38.58	20240118	25750	-38.06	20240125	7320	117.90	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
120	20240409	100643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16270	-310	5	-1.87	4936131860	299869	16.53	16580	16810	16040	21550	11610	16580	16460.89	0.44	44553	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2893	-23.05	2.50	12	1.69	-706.00	6499.00	25750	20240125	-36.82	7320	20231031	122.27	25750	-36.82	20240125	11510	41.36	20240118	25750	-36.82	20240125	7320	122.27	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
121	20240409	090655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16080	-500	5	-3.02	1477103900	89960	4.96	16580	16810	16040	21550	11610	16580	16419.23	0.44	-1556	18953	17766	17173	15986	15393	17470	15690	89	4970	500	10610	10	1	17780753	2859	-22.78	2.47	12	0.51	-706.00	6499.00	25750	20240125	-37.55	7320	20231031	119.67	25750	-37.55	20240125	11510	39.70	20240118	25750	-37.55	20240125	7320	119.67	20231031	7.17	N	102120	500	88 억	78591	N	N	0	N	N
122	20240408	160640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16580	-430	5	-2.53	31369817370	1794347	126.72	17210	18360	16580	22100	11910	17010	17483.32	0.68	-39527	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	2948	-23.48	2.55	12	10.09	-706.00	6499.00	25750	20240125	-35.61	7320	20231031	126.50	25750	-35.61	20240125	11510	44.05	20240118	25750	-35.61	20240125	7320	126.50	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
123	20240408	150646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16670	-340	5	-2.00	30117220380	1718974	121.39	17210	18360	16660	22100	11910	17010	17520.46	0.68	-43048	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	2964	-23.61	2.57	12	9.67	-706.00	6499.00	25750	20240125	-35.26	7320	20231031	127.73	25750	-35.26	20240125	11510	44.83	20240118	25750	-35.26	20240125	7320	127.73	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
124	20240408	140647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16840	-170	5	-1.00	28327389890	1612143	113.85	17210	18360	16660	22100	11910	17010	17571.26	0.68	-41551	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	2994	-23.85	2.59	12	9.07	-706.00	6499.00	25750	20240125	-34.60	7320	20231031	130.05	25750	-34.60	20240125	11510	46.31	20240118	25750	-34.60	20240125	7320	130.05	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
125	20240408	130644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16960	-50	5	-0.29	26907519740	1528133	107.92	17210	18360	16660	22100	11910	17010	17608.10	0.68	-29347	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	3016	-24.02	2.61	12	8.59	-706.00	6499.00	25750	20240125	-34.14	7320	20231031	131.69	25750	-34.14	20240125	11510	47.35	20240118	25750	-34.14	20240125	7320	131.69	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
126	20240408	120647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	16710	-300	5	-1.76	25165699410	1424159	100.57	17210	18360	16680	22100	11910	17010	17670.57	0.68	-13198	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	2971	-23.67	2.57	12	8.01	-706.00	6499.00	25750	20240125	-35.11	7320	20231031	128.28	25750	-35.11	20240125	11510	45.18	20240118	25750	-35.11	20240125	7320	128.28	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
127	20240408	110648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17210	200	2	1.18	21485490430	1206910	85.23	17210	18360	17200	22100	11910	17010	17802.07	0.68	-12044	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	3060	-24.38	2.65	12	6.79	-706.00	6499.00	25750	20240125	-33.17	7320	20231031	135.11	25750	-33.17	20240125	11510	49.52	20240118	25750	-33.17	20240125	7320	135.11	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
128	20240408	100640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	17590	580	2	3.41	18614493750	1042100	73.59	17210	18360	17200	22100	11910	17010	17862.48	0.68	18933	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	3128	-24.92	2.71	12	5.86	-706.00	6499.00	25750	20240125	-31.69	7320	20231031	140.30	25750	-31.69	20240125	11510	52.82	20240118	25750	-31.69	20240125	7320	140.30	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
129	20240408	090648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	18230	1220	2	7.17	8150659900	453525	32.03	17210	18300	17200	22100	11910	17010	17971.80	0.68	53282	17890	17450	17000	16560	16110	17225	16335	89	5090	500	10880	10	1	17780753	3241	-25.82	2.81	12	2.55	-706.00	6499.00	25750	20240125	-29.20	7320	20231031	149.04	25750	-29.20	20240125	11510	58.38	20240118	25750	-29.20	20240125	7320	149.04	20231031	7.29	N	102120	500	88 억	120846	N	N	0	N	N
130	20240405	160647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17010	-1090	5	-6.02	23821656110	1401139	42.96	17390	17440	16550	23500	12670	18100	17001.04	0.52	26600	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	3025	-24.09	2.62	12	7.88	-706.00	6499.00	25750	20240125	-33.94	7320	20231031	132.38	25750	-33.94	20240125	11510	47.78	20240118	25750	-33.94	20240125	7320	132.38	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
131	20240405	150643	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17020	-1080	5	-5.97	22893696620	1346598	41.29	17390	17440	16550	23500	12670	18100	17000.54	0.52	18536	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	3026	-24.11	2.62	12	7.57	-706.00	6499.00	25750	20240125	-33.90	7320	20231031	132.51	25750	-33.90	20240125	11510	47.87	20240118	25750	-33.90	20240125	7320	132.51	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
132	20240405	140642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17040	-1060	5	-5.86	20867787410	1227841	37.65	17390	17440	16550	23500	12670	18100	16994.85	0.52	-8039	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	3030	-24.14	2.62	12	6.91	-706.00	6499.00	25750	20240125	-33.83	7320	20231031	132.79	25750	-33.83	20240125	11510	48.05	20240118	25750	-33.83	20240125	7320	132.79	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
133	20240405	130640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16680	-1420	5	-7.85	18949503280	1114293	34.17	17390	17440	16550	23500	12670	18100	17005.13	0.52	-22317	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	2966	-23.63	2.57	12	6.27	-706.00	6499.00	25750	20240125	-35.22	7320	20231031	127.87	25750	-35.22	20240125	11510	44.92	20240118	25750	-35.22	20240125	7320	127.87	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
134	20240405	120642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16740	-1360	5	-7.51	17795342600	1045211	32.05	17390	17440	16550	23500	12670	18100	17024.84	0.52	-7620	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	2976	-23.71	2.58	12	5.88	-706.00	6499.00	25750	20240125	-34.99	7320	20231031	128.69	25750	-34.99	20240125	11510	45.44	20240118	25750	-34.99	20240125	7320	128.69	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
135	20240405	110646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16600	-1500	5	-8.29	15501916460	908211	27.85	17390	17440	16550	23500	12670	18100	17067.79	0.52	8295	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	2952	-23.51	2.55	12	5.11	-706.00	6499.00	25750	20240125	-35.53	7320	20231031	126.78	25750	-35.53	20240125	11510	44.22	20240118	25750	-35.53	20240125	7320	126.78	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
136	20240405	100551	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17090	-1010	5	-5.58	9963836180	579184	17.76	17390	17440	17070	23500	12670	18100	17202.09	0.52	-20894	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	3039	-24.21	2.63	12	3.26	-706.00	6499.00	25750	20240125	-33.63	7320	20231031	133.47	25750	-33.63	20240125	11510	48.48	20240118	25750	-33.63	20240125	7320	133.47	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
137	20240405	090634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17230	-870	5	-4.81	3269006030	189322	5.81	17390	17440	17140	23500	12670	18100	17263.66	0.52	13782	19866	18982	18446	17562	17026	19425	18005	89	5400	500	11580	10	1	17780753	3064	-24.41	2.65	12	1.06	-706.00	6499.00	25750	20240125	-33.09	7320	20231031	135.38	25750	-33.09	20240125	11510	49.70	20240118	25750	-33.09	20240125	7320	135.38	20231031	7.08	N	102120	500	88 억	93158	N	N	1499	N	N
138	20240404	160634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18100	530	2	3.02	59733590330	3216627	171.95	17930	19330	17910	22800	12300	17570	18571.63	0.80	-74903	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3218	-25.64	2.79	12	18.09	-706.00	6499.00	25750	20240125	-29.71	7320	20231031	147.27	25750	-29.71	20240125	11510	57.25	20240118	25750	-29.71	20240125	7320	147.27	20231031	6.12	N	102120	500	88 억	142069	N	N	1499	N	N
139	20240404	150631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18160	590	2	3.36	57403248530	3088191	165.09	17930	19330	17910	22800	12300	17570	18588.20	0.80	-104725	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3229	-25.72	2.79	12	17.37	-706.00	6499.00	25750	20240125	-29.48	7320	20231031	148.09	25750	-29.48	20240125	11510	57.78	20240118	25750	-29.48	20240125	7320	148.09	20231031	6.12	N	102120	500	88 억	142069	N	N	11	N	N
140	20240404	140634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18260	690	2	3.93	54833006900	2946844	157.53	17930	19330	17910	22800	12300	17570	18607.60	0.80	-105529	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3247	-25.86	2.81	12	16.57	-706.00	6499.00	25750	20240125	-29.09	7320	20231031	149.45	25750	-29.09	20240125	11510	58.64	20240118	25750	-29.09	20240125	7320	149.45	20231031	6.12	N	102120	500	88 억	142069	N	N	11	N	N
141	20240404	130627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18210	640	2	3.64	51412547720	2759960	147.54	17930	19330	17910	22800	12300	17570	18628.25	0.80	-112785	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3238	-25.79	2.80	12	15.52	-706.00	6499.00	25750	20240125	-29.28	7320	20231031	148.77	25750	-29.28	20240125	11510	58.21	20240118	25750	-29.28	20240125	7320	148.77	20231031	6.12	N	102120	500	88 억	142069	N	N	11	N	N
142	20240404	120631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18210	640	2	3.64	49341732620	2646113	141.45	17930	19330	17910	22800	12300	17570	18647.14	0.80	-113338	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3238	-25.79	2.80	12	14.88	-706.00	6499.00	25750	20240125	-29.28	7320	20231031	148.77	25750	-29.28	20240125	11510	58.21	20240118	25750	-29.28	20240125	7320	148.77	20231031	6.12	N	102120	500	88 억	142069	N	N	11	N	N
143	20240404	110633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18180	610	2	3.47	47078981040	2522188	134.83	17930	19330	17910	22800	12300	17570	18666.21	0.80	-105893	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3233	-25.75	2.80	12	14.18	-706.00	6499.00	25750	20240125	-29.40	7320	20231031	148.36	25750	-29.40	20240125	11510	57.95	20240118	25750	-29.40	20240125	7320	148.36	20231031	6.12	N	102120	500	88 억	142069	N	N	11	N	N
144	20240404	100632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18340	770	2	4.38	40394361830	2156149	115.26	17930	19330	17910	22800	12300	17570	18734.85	0.80	-104738	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3261	-25.98	2.82	12	12.13	-706.00	6499.00	25750	20240125	-28.78	7320	20231031	150.55	25750	-28.78	20240125	11510	59.34	20240118	25750	-28.78	20240125	7320	150.55	20231031	6.12	N	102120	500	88 억	142069	N	N	11	N	N
145	20240404	090632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18980	1410	2	8.03	17617618040	931085	49.77	17930	19330	17910	22800	12300	17570	18922.54	0.80	21382	18523	18046	17673	17196	16823	17860	17010	89	5230	500	11240	10	1	17780753	3375	-26.88	2.92	12	5.24	-706.00	6499.00	25750	20240125	-26.29	7320	20231031	159.29	25750	-26.29	20240125	11510	64.90	20240118	25750	-26.29	20240125	7320	159.29	20231031	6.12	N	102120	500	88 억	142069	N	N	11	N	N
146	20240403	160632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17570	-750	5	-4.09	32500337740	1840298	16.09	18010	18150	17300	23800	12830	18320	17660.34	0.74	34422	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3124	-24.89	2.70	12	10.35	-706.00	6499.00	25750	20240125	-31.77	7320	20231031	140.03	25750	-31.77	20240125	11510	52.65	20240118	25750	-31.77	20240125	7320	140.03	20231031	6.75	N	102120	500	88 억	131488	N	N	11	N	N
147	20240403	150629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17550	-770	5	-4.20	31176511130	1765154	15.43	18010	18150	17300	23800	12830	18320	17662.04	0.74	38766	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3121	-24.86	2.70	12	9.93	-706.00	6499.00	25750	20240125	-31.84	7320	20231031	139.75	25750	-31.84	20240125	11510	52.48	20240118	25750	-31.84	20240125	7320	139.75	20231031	6.75	N	102120	500	88 억	131488	N	N	0	N	N
148	20240403	140626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17810	-510	5	-2.78	29004187000	1641855	14.36	18010	18150	17300	23800	12830	18320	17665.32	0.74	52042	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3167	-25.23	2.74	12	9.23	-706.00	6499.00	25750	20240125	-30.83	7320	20231031	143.31	25750	-30.83	20240125	11510	54.74	20240118	25750	-30.83	20240125	7320	143.31	20231031	6.75	N	102120	500	88 억	131488	N	N	0	N	N
149	20240403	130626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17770	-550	5	-3.00	26064615070	1477583	12.92	18010	18150	17300	23800	12830	18320	17639.83	0.74	32135	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3160	-25.17	2.73	12	8.31	-706.00	6499.00	25750	20240125	-30.99	7320	20231031	142.76	25750	-30.99	20240125	11510	54.39	20240118	25750	-30.99	20240125	7320	142.76	20231031	6.75	N	102120	500	88 억	131488	N	N	0	N	N
150	20240403	120625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17390	-930	5	-5.08	22912199310	1299060	11.36	18010	18150	17300	23800	12830	18320	17637.28	0.74	27127	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3092	-24.63	2.68	12	7.31	-706.00	6499.00	25750	20240125	-32.47	7320	20231031	137.57	25750	-32.47	20240125	11510	51.09	20240118	25750	-32.47	20240125	7320	137.57	20231031	6.75	N	102120	500	88 억	131488	N	N	0	N	N
151	20240403	110626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17620	-700	5	-3.82	19479999830	1102532	9.64	18010	18150	17300	23800	12830	18320	17668.15	0.74	69846	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3133	-24.96	2.71	12	6.20	-706.00	6499.00	25750	20240125	-31.57	7320	20231031	140.71	25750	-31.57	20240125	11510	53.08	20240118	25750	-31.57	20240125	7320	140.71	20231031	6.75	N	102120	500	88 억	131488	N	N	0	N	N
152	20240403	100627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17620	-700	5	-3.82	13997007900	794777	6.95	18010	18030	17300	23800	12830	18320	17610.83	0.74	84350	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3133	-24.96	2.71	12	4.47	-706.00	6499.00	25750	20240125	-31.57	7320	20231031	140.71	25750	-31.57	20240125	11510	53.08	20240118	25750	-31.57	20240125	7320	140.71	20231031	6.75	N	102120	500	88 억	131488	N	N	0	N	N
153	20240403	090628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17750	-570	5	-3.11	4742552610	269387	2.36	18010	18030	17300	23800	12830	18320	17603.77	0.74	4770	20846	19582	18596	17332	16346	20215	17965	89	5480	500	11720	10	1	17780753	3156	-25.14	2.73	12	1.52	-706.00	6499.00	25750	20240125	-31.07	7320	20231031	142.49	25750	-31.07	20240125	11510	54.21	20240118	25750	-31.07	20240125	7320	142.49	20231031	6.75	N	102120	500	88 억	131488	N	N	0	N	N
154	20240402	160616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18320	1140	2	6.64	216263614270	11373136	190.28	17620	19860	17610	22300	12030	17180	19016.79	1.42	-107840	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3257	-25.95	2.82	12	63.96	-706.00	6499.00	25750	20240125	-28.85	7320	20231031	150.27	25750	-28.85	20240125	11510	59.17	20240118	25750	-28.85	20240125	7320	150.27	20231031	6.99	N	102120	500	88 억	252881	N	N	0	N	N
155	20240402	150624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18640	1460	2	8.50	211660440660	11122255	186.09	17620	19860	17610	22300	12030	17180	19031.04	1.42	-136515	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3314	-26.40	2.87	12	62.55	-706.00	6499.00	25750	20240125	-27.61	7320	20231031	154.64	25750	-27.61	20240125	11510	61.95	20240118	25750	-27.61	20240125	7320	154.64	20231031	6.99	N	102120	500	88 억	252881	N	N	0	N	N
156	20240402	140626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18510	1330	2	7.74	202939703630	10647861	178.15	17620	19860	17610	22300	12030	17180	19059.93	1.42	-186826	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3291	-26.22	2.85	12	59.88	-706.00	6499.00	25750	20240125	-28.12	7320	20231031	152.87	25750	-28.12	20240125	11510	60.82	20240118	25750	-28.12	20240125	7320	152.87	20231031	6.99	N	102120	500	88 억	252881	N	N	0	N	N
157	20240402	130617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18850	1670	2	9.72	192158188830	10068323	168.45	17620	19860	17610	22300	12030	17180	19086.21	1.42	-204458	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3352	-26.70	2.90	12	56.62	-706.00	6499.00	25750	20240125	-26.80	7320	20231031	157.51	25750	-26.80	20240125	11510	63.77	20240118	25750	-26.80	20240125	7320	157.51	20231031	6.99	N	102120	500	88 억	252881	N	N	0	N	N
158	20240402	120613	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19040	1860	2	10.83	185361966420	9708679	162.43	17620	19860	17610	22300	12030	17180	19093.22	1.42	-197286	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3385	-26.97	2.93	12	54.60	-706.00	6499.00	25750	20240125	-26.06	7320	20231031	160.11	25750	-26.06	20240125	11510	65.42	20240118	25750	-26.06	20240125	7320	160.11	20231031	6.99	N	102120	500	88 억	252881	N	N	0	N	N
159	20240402	110618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19070	1890	2	11.00	170813969150	8946176	149.68	17620	19860	17610	22300	12030	17180	19094.40	1.42	-208918	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3391	-27.01	2.93	12	50.31	-706.00	6499.00	25750	20240125	-25.94	7320	20231031	160.52	25750	-25.94	20240125	11510	65.68	20240118	25750	-25.94	20240125	7320	160.52	20231031	6.99	N	102120	500	88 억	252881	N	N	0	N	N
160	20240402	100619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19140	1960	2	11.41	146649167170	7667575	128.29	17620	19860	17610	22300	12030	17180	19126.94	1.42	-212153	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3403	-27.11	2.95	12	43.12	-706.00	6499.00	25750	20240125	-25.67	7320	20231031	161.48	25750	-25.67	20240125	11510	66.29	20240118	25750	-25.67	20240125	7320	161.48	20231031	6.99	N	102120	500	88 억	252881	N	N	0	N	N
161	20240402	090619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19380	2200	2	12.81	30966235850	1671527	27.97	17620	19380	17610	22300	12030	17180	18529.06	1.42	56932	19300	18240	17140	16080	14980	18770	16610	89	5120	500	10990	10	1	17780753	3446	-27.45	2.98	12	9.40	-706.00	6499.00	25750	20240125	-24.74	7320	20231031	164.75	25750	-24.74	20240125	11510	68.38	20240118	25750	-24.74	20240125	7320	164.75	20231031	6.99	N	102120	500	88 억	252881	Y	N	0	N	N
162	20240401	160616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17180	1210	2	7.58	101937163210	5923769	426.24	16150	18200	16040	20750	11180	15970	17208.85	1.56	-23758	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	3055	-24.33	2.64	12	33.32	-706.00	6499.00	25750	20240125	-33.28	7320	20231031	134.70	25750	-33.28	20240125	11510	49.26	20240118	25750	-33.28	20240125	7320	134.70	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N
163	20240401	150619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17120	1150	2	7.20	97025511720	5637650	405.65	16150	18200	16040	20750	11180	15970	17210.95	1.56	-32205	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	3044	-24.25	2.63	12	31.71	-706.00	6499.00	25750	20240125	-33.51	7320	20231031	133.88	25750	-33.51	20240125	11510	48.74	20240118	25750	-33.51	20240125	7320	133.88	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N
164	20240401	140614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16940	970	2	6.07	37877743410	2274010	163.62	16150	17300	16040	20750	11180	15970	16657.74	1.56	13911	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	3012	-23.99	2.61	12	12.79	-706.00	6499.00	25750	20240125	-34.21	7320	20231031	131.42	25750	-34.21	20240125	11510	47.18	20240118	25750	-34.21	20240125	7320	131.42	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N
165	20240401	130611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16360	390	2	2.44	15287408260	937462	67.45	16150	16660	16040	20750	11180	15970	16308.34	1.56	-21454	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	2909	-23.17	2.52	12	5.27	-706.00	6499.00	25750	20240125	-36.47	7320	20231031	123.50	25750	-36.47	20240125	11510	42.14	20240118	25750	-36.47	20240125	7320	123.50	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N
166	20240401	120618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16150	180	2	1.13	12548499380	768925	55.33	16150	16660	16040	20750	11180	15970	16320.94	1.56	-42375	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	2872	-22.88	2.48	12	4.32	-706.00	6499.00	25750	20240125	-37.28	7320	20231031	120.63	25750	-37.28	20240125	11510	40.31	20240118	25750	-37.28	20240125	7320	120.63	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N
167	20240401	110616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16220	250	2	1.57	11885130550	727949	52.38	16150	16660	16040	20750	11180	15970	16328.39	1.56	-42292	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	2884	-22.97	2.50	12	4.09	-706.00	6499.00	25750	20240125	-37.01	7320	20231031	121.58	25750	-37.01	20240125	11510	40.92	20240118	25750	-37.01	20240125	7320	121.58	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N
168	20240401	100613	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16350	380	2	2.38	10393068640	636162	45.77	16150	16660	16040	20750	11180	15970	16338.93	1.56	-33030	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	2907	-23.16	2.52	12	3.58	-706.00	6499.00	25750	20240125	-36.50	7320	20231031	123.36	25750	-36.50	20240125	11510	42.05	20240118	25750	-36.50	20240125	7320	123.36	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N
169	20240401	090614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16620	650	2	4.07	3530730730	215477	15.50	16150	16660	16150	20750	11180	15970	16391.67	1.56	48137	16656	16312	16006	15662	15356	16160	15510	89	4780	500	10220	10	1	17780753	2955	-23.54	2.56	12	1.21	-706.00	6499.00	25750	20240125	-35.46	7320	20231031	127.05	25750	-35.46	20240125	11510	44.40	20240118	25750	-35.46	20240125	7320	127.05	20231031	6.44	N	102120	500	88 억	277285	N	N	470	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History