KissMeData/217190/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	161015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12590	-90	5	-0.71	280955510	22478	89.44	12680	12750	12350	16480	8880	12680	12499.13	1.98	-6028	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1104	29.62	2.59	12	0.26	425.00	4857.00	18160	20230717	-30.67	8400	20230424	49.88	17300	-27.23	20240307	11900	5.80	20240423	18160	-30.67	20230717	9000	39.89	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
3	20240430	151027	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12460	-220	5	-1.74	251922490	20167	80.24	12680	12750	12350	16480	8880	12680	12491.82	1.98	-4579	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1093	29.32	2.57	12	0.23	425.00	4857.00	18160	20230717	-31.39	8400	20230424	48.33	17300	-27.98	20240307	11900	4.71	20240423	18160	-31.39	20230717	9000	38.44	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
4	20240430	141026	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12480	-200	5	-1.58	174254810	13903	55.32	12680	12750	12450	16480	8880	12680	12533.61	1.98	-6291	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1094	29.36	2.57	12	0.16	425.00	4857.00	18160	20230717	-31.28	8400	20230424	48.57	17300	-27.86	20240307	11900	4.87	20240423	18160	-31.28	20230717	9000	38.67	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
5	20240430	131028	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12500	-180	5	-1.42	111660870	8892	35.38	12680	12750	12480	16480	8880	12680	12557.45	1.98	-3467	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1096	29.41	2.57	12	0.10	425.00	4857.00	18160	20230717	-31.17	8400	20230424	48.81	17300	-27.75	20240307	11900	5.04	20240423	18160	-31.17	20230717	9000	38.89	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
6	20240430	121024	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	-140	5	-1.10	94257490	7501	29.85	12680	12750	12480	16480	8880	12680	12565.99	1.98	-3394	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1100	29.51	2.58	12	0.09	425.00	4857.00	18160	20230717	-30.95	8400	20230424	49.29	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	9000	39.33	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
7	20240430	111020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12590	-90	5	-0.71	62897160	5002	19.90	12680	12750	12480	16480	8880	12680	12574.40	1.98	-2222	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1104	29.62	2.59	12	0.06	425.00	4857.00	18160	20230717	-30.67	8400	20230424	49.88	17300	-27.23	20240307	11900	5.80	20240423	18160	-30.67	20230717	9000	39.89	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
8	20240430	101022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	-140	5	-1.10	47459390	3769	15.00	12680	12750	12480	16480	8880	12680	12592.04	1.98	-1048	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1100	29.51	2.58	12	0.04	425.00	4857.00	18160	20230717	-30.95	8400	20230424	49.29	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	9000	39.33	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
9	20240430	091032	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-20	5	-0.16	4155860	328	1.31	12680	12680	12560	16480	8880	12680	12670.30	1.98	-315	13000	12840	12670	12510	12340	12755	12425	44	3800	500	9120	10	1	8769174	1110	29.79	2.61	12	0.00	425.00	4857.00	18160	20230717	-30.29	8400	20230424	50.71	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	9000	40.67	20230509	2.48	N	217190	500	43 억	173542	N	N	0	N	N
10	20240429	161010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12680	0	3	0.00	318199190	25114	58.68	12700	12830	12500	16480	8880	12680	12670.19	2.03	-4340	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1112	29.84	2.61	12	0.29	425.00	4857.00	18160	20230717	-30.18	8400	20230424	50.95	17300	-26.71	20240307	11900	6.55	20240423	18160	-30.18	20230717	9000	40.89	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
11	20240429	151021	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12510	-170	5	-1.34	310191760	24480	57.20	12700	12830	12500	16480	8880	12680	12671.23	2.03	-4022	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1097	29.44	2.58	12	0.28	425.00	4857.00	18160	20230717	-31.11	8400	20230424	48.93	17300	-27.69	20240307	11900	5.13	20240423	18160	-31.11	20230717	9000	39.00	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
12	20240429	140938	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12650	-30	5	-0.24	256714130	20223	47.25	12700	12830	12600	16480	8880	12680	12694.17	2.03	-5770	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1109	29.76	2.60	12	0.23	425.00	4857.00	18160	20230717	-30.34	8400	20230424	50.60	17300	-26.88	20240307	11900	6.30	20240423	18160	-30.34	20230717	9000	40.56	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
13	20240429	131020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	-80	5	-0.63	185825360	14620	34.16	12700	12830	12600	16480	8880	12680	12710.35	2.03	-5666	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1105	29.65	2.59	12	0.17	425.00	4857.00	18160	20230717	-30.62	8400	20230424	50.00	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	9000	40.00	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
14	20240429	121019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-20	5	-0.16	165809720	13034	30.45	12700	12830	12600	16480	8880	12680	12721.32	2.03	-4729	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1110	29.79	2.61	12	0.15	425.00	4857.00	18160	20230717	-30.29	8400	20230424	50.71	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	9000	40.67	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
15	20240429	110955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-20	5	-0.16	153277170	12042	28.14	12700	12830	12620	16480	8880	12680	12728.55	2.03	-3858	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1110	29.79	2.61	12	0.14	425.00	4857.00	18160	20230717	-30.29	8400	20230424	50.71	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	9000	40.67	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
16	20240429	101019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12790	110	2	0.87	129793410	10202	23.84	12700	12830	12620	16480	8880	12680	12722.35	2.03	-2351	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1122	30.09	2.63	12	0.12	425.00	4857.00	18160	20230717	-29.57	8400	20230424	52.26	17300	-26.07	20240307	11900	7.48	20240423	18160	-29.57	20230717	9000	42.11	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
17	20240429	091019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12800	120	2	0.95	15079490	1184	2.77	12700	12810	12700	16480	8880	12680	12736.06	2.03	153	12960	12820	12590	12450	12220	12890	12520	44	3800	500	9120	10	1	8769174	1122	30.12	2.64	12	0.01	425.00	4857.00	18160	20230717	-29.52	8400	20230424	52.38	17300	-26.01	20240307	11900	7.56	20240423	18160	-29.52	20230717	9000	42.22	20230509	2.51	N	217190	500	43 억	177877	N	N	0	N	N
18	20240426	161015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12680	220	2	1.77	536434360	42714	114.23	12460	12730	12360	16190	8730	12460	12558.74	1.98	2577	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1112	29.84	2.61	12	0.49	425.00	4857.00	18160	20230717	-30.18	8400	20230424	50.95	17300	-26.71	20240307	11900	6.55	20240423	18160	-30.18	20230717	8510	49.00	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
19	20240426	151016	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12620	160	2	1.28	529952930	42202	112.86	12460	12730	12360	16190	8730	12460	12557.53	1.98	2627	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1107	29.69	2.60	12	0.48	425.00	4857.00	18160	20230717	-30.51	8400	20230424	50.24	17300	-27.05	20240307	11900	6.05	20240423	18160	-30.51	20230717	8510	48.30	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
20	20240426	141014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	140	2	1.12	486371290	38761	103.66	12460	12730	12360	16190	8730	12460	12547.96	1.98	3490	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1105	29.65	2.59	12	0.44	425.00	4857.00	18160	20230717	-30.62	8400	20230424	50.00	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	8510	48.06	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
21	20240426	131016	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12620	160	2	1.28	454677480	36245	96.93	12460	12730	12360	16190	8730	12460	12544.56	1.98	2963	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1107	29.69	2.60	12	0.41	425.00	4857.00	18160	20230717	-30.51	8400	20230424	50.24	17300	-27.05	20240307	11900	6.05	20240423	18160	-30.51	20230717	8510	48.30	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
22	20240426	121013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12570	110	2	0.88	440814730	35144	93.99	12460	12730	12360	16190	8730	12460	12543.10	1.98	2548	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1102	29.58	2.59	12	0.40	425.00	4857.00	18160	20230717	-30.78	8400	20230424	49.64	17300	-27.34	20240307	11900	5.63	20240423	18160	-30.78	20230717	8510	47.71	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
23	20240426	111012	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	80	2	0.64	362084070	28919	77.34	12460	12710	12360	16190	8730	12460	12520.63	1.98	-1268	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1100	29.51	2.58	12	0.33	425.00	4857.00	18160	20230717	-30.95	8400	20230424	49.29	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	8510	47.36	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
24	20240426	101012	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	60	2	0.48	257052660	20488	54.79	12460	12710	12380	16190	8730	12460	12546.50	1.98	-3385	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1098	29.46	2.58	12	0.23	425.00	4857.00	18160	20230717	-31.06	8400	20230424	49.05	17300	-27.63	20240307	11900	5.21	20240423	18160	-31.06	20230717	8510	47.12	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
25	20240426	091017	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	140	2	1.12	25271440	2027	5.42	12460	12710	12380	16190	8730	12460	12467.41	1.98	506	12960	12710	12450	12200	11940	12580	12070	44	3730	500	8970	10	1	8769174	1105	29.65	2.59	12	0.02	425.00	4857.00	18160	20230717	-30.62	8400	20230424	50.00	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	8510	48.06	20230427	2.51	N	217190	500	43 억	174038	N	N	0	N	N
26	20240425	161008	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12460	-80	5	-0.64	462076800	37391	79.43	12530	12700	12190	16300	8780	12540	12357.82	2.03	-3993	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1093	29.32	2.57	12	0.43	425.00	4857.00	18160	20230717	-31.39	8400	20230424	48.33	17300	-27.98	20240307	11900	4.71	20240423	18160	-31.39	20230717	8430	47.81	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
27	20240425	151013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12250	-290	5	-2.31	445720350	36068	76.62	12530	12700	12190	16300	8780	12540	12357.63	2.03	-3422	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1074	28.82	2.52	12	0.41	425.00	4857.00	18160	20230717	-32.54	8400	20230424	45.83	17300	-29.19	20240307	11900	2.94	20240423	18160	-32.54	20230717	8430	45.31	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
28	20240425	141010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-140	5	-1.12	286816060	23095	49.06	12530	12700	12190	16300	8780	12540	12418.81	2.03	-6131	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1087	29.18	2.55	12	0.26	425.00	4857.00	18160	20230717	-31.72	8400	20230424	47.62	17300	-28.32	20240307	11900	4.20	20240423	18160	-31.72	20230717	8430	47.09	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
29	20240425	131010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12280	-260	5	-2.07	203916490	16382	34.80	12530	12700	12190	16300	8780	12540	12447.42	2.03	-4729	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1077	28.89	2.53	12	0.19	425.00	4857.00	18160	20230717	-32.38	8400	20230424	46.19	17300	-29.02	20240307	11900	3.19	20240423	18160	-32.38	20230717	8430	45.67	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
30	20240425	121008	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12330	-210	5	-1.67	181219320	14538	30.88	12530	12700	12190	16300	8780	12540	12465.06	2.03	-4282	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1081	29.01	2.54	12	0.17	425.00	4857.00	18160	20230717	-32.10	8400	20230424	46.79	17300	-28.73	20240307	11900	3.61	20240423	18160	-32.10	20230717	8430	46.26	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
31	20240425	111009	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12310	-230	5	-1.83	163466790	13100	27.83	12530	12700	12190	16300	8780	12540	12478.24	2.03	-3273	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1079	28.96	2.53	12	0.15	425.00	4857.00	18160	20230717	-32.21	8400	20230424	46.55	17300	-28.84	20240307	11900	3.45	20240423	18160	-32.21	20230717	8430	46.03	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
32	20240425	101009	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12610	70	2	0.56	93723530	7507	15.95	12530	12700	12190	16300	8780	12540	12484.60	2.03	-385	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1106	29.67	2.60	12	0.09	425.00	4857.00	18160	20230717	-30.56	8400	20230424	50.12	17300	-27.11	20240307	11900	5.97	20240423	18160	-30.56	20230717	8430	49.58	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
33	20240425	091012	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12430	-110	5	-0.88	17848750	1452	3.08	12530	12530	12190	16300	8780	12540	12287.31	2.03	-19	12906	12722	12416	12232	11926	12815	12325	44	3760	500	9020	10	1	8769174	1090	29.25	2.56	12	0.02	425.00	4857.00	18160	20230717	-31.55	8400	20230424	47.98	17300	-28.15	20240307	11900	4.45	20240423	18160	-31.55	20230717	8430	47.45	20230425	2.47	N	217190	500	43 억	178224	N	N	0	N	N
34	20240424	160951	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	470	2	3.89	584474090	47049	89.20	12110	12600	12110	15690	8450	12070	12422.67	1.93	6559	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1100	29.51	2.58	12	0.54	425.00	4857.00	18160	20230717	-30.95	8400	20230424	49.29	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	8400	49.29	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
35	20240424	151007	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12500	430	2	3.56	573629550	46183	87.55	12110	12600	12110	15690	8450	12070	12420.79	1.93	6869	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1096	29.41	2.57	12	0.53	425.00	4857.00	18160	20230717	-31.17	8400	20230424	48.81	17300	-27.75	20240307	11900	5.04	20240423	18160	-31.17	20230717	8400	48.81	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
36	20240424	141007	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	330	2	2.73	440853430	35475	67.25	12110	12600	12110	15690	8450	12070	12427.16	1.93	7529	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1087	29.18	2.55	12	0.40	425.00	4857.00	18160	20230717	-31.72	8400	20230424	47.62	17300	-28.32	20240307	11900	4.20	20240423	18160	-31.72	20230717	8400	47.62	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
37	20240424	131010	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12450	380	2	3.15	374112210	30108	57.08	12110	12600	12110	15690	8450	12070	12425.67	1.93	6408	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1092	29.29	2.56	12	0.34	425.00	4857.00	18160	20230717	-31.44	8400	20230424	48.21	17300	-28.03	20240307	11900	4.62	20240423	18160	-31.44	20230717	8400	48.21	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
38	20240424	121006	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12380	310	2	2.57	360065540	28980	54.94	12110	12600	12110	15690	8450	12070	12424.62	1.93	6205	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1086	29.13	2.55	12	0.33	425.00	4857.00	18160	20230717	-31.83	8400	20230424	47.38	17300	-28.44	20240307	11900	4.03	20240423	18160	-31.83	20230717	8400	47.38	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
39	20240424	111004	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12410	340	2	2.82	277124850	22298	42.27	12110	12600	12110	15690	8450	12070	12428.24	1.93	4911	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1088	29.20	2.56	12	0.25	425.00	4857.00	18160	20230717	-31.66	8400	20230424	47.74	17300	-28.27	20240307	11900	4.29	20240423	18160	-31.66	20230717	8400	47.74	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
40	20240424	101002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12530	460	2	3.81	181568550	14640	27.75	12110	12600	12110	15690	8450	12070	12402.22	1.93	5820	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1099	29.48	2.58	12	0.17	425.00	4857.00	18160	20230717	-31.00	8400	20230424	49.17	17300	-27.57	20240307	11900	5.29	20240423	18160	-31.00	20230717	8400	49.17	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
41	20240424	091006	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12300	230	2	1.91	14488890	1185	2.25	12110	12300	12110	15690	8450	12070	12226.91	1.93	-144	12623	12346	12123	11846	11623	12235	11735	44	3620	500	8690	10	1	8769174	1079	28.94	2.53	12	0.01	425.00	4857.00	18160	20230717	-32.27	8400	20230424	46.43	17300	-28.90	20240307	11900	3.36	20240423	18160	-32.27	20230717	8400	46.43	20230424	2.50	N	217190	500	43 억	169423	N	N	0	N	N
42	20240423	160941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	-130	5	-1.07	636360520	52708	81.25	12320	12400	11900	15860	8540	12200	12073.32	1.95	-1286	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1058	28.40	2.49	12	0.60	425.00	4857.00	18160	20230717	-33.54	8400	20230424	43.69	17300	-30.23	20240307	11900	1.43	20240423	18160	-33.54	20230717	8400	43.69	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
43	20240423	151002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	-160	5	-1.31	607028100	50274	77.49	12320	12400	11900	15860	8540	12200	12074.39	1.95	-936	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1056	28.33	2.48	12	0.57	425.00	4857.00	18160	20230717	-33.70	8400	20230424	43.33	17300	-30.40	20240307	11900	1.18	20240423	18160	-33.70	20230717	8400	43.33	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
44	20240423	141001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12100	-100	5	-0.82	443664840	36753	56.65	12320	12400	11900	15860	8540	12200	12071.53	1.95	-2443	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1061	28.47	2.49	12	0.42	425.00	4857.00	18160	20230717	-33.37	8400	20230424	44.05	17300	-30.06	20240307	11900	1.68	20240423	18160	-33.37	20230717	8400	44.05	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
45	20240423	130958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12140	-60	5	-0.49	393395530	32608	50.26	12320	12400	11900	15860	8540	12200	12064.39	1.95	-706	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1065	28.56	2.50	12	0.37	425.00	4857.00	18160	20230717	-33.15	8400	20230424	44.52	17300	-29.83	20240307	11900	2.02	20240423	18160	-33.15	20230717	8400	44.52	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
46	20240423	120958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	-170	5	-1.39	337083770	27928	43.05	12320	12400	11900	15860	8540	12200	12069.74	1.95	-1912	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1055	28.31	2.48	12	0.32	425.00	4857.00	18160	20230717	-33.76	8400	20230424	43.21	17300	-30.46	20240307	11900	1.09	20240423	18160	-33.76	20230717	8400	43.21	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
47	20240423	111000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	-210	5	-1.72	297504230	24653	38.00	12320	12400	11900	15860	8540	12200	12067.67	1.95	-978	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1051	28.21	2.47	12	0.28	425.00	4857.00	18160	20230717	-33.98	8400	20230424	42.74	17300	-30.69	20240307	11900	0.76	20240423	18160	-33.98	20230717	8400	42.74	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
48	20240423	100958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	-50	5	-0.41	100892140	8287	12.77	12320	12400	12030	15860	8540	12200	12174.75	1.95	5	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1065	28.59	2.50	12	0.09	425.00	4857.00	18160	20230717	-33.09	8400	20230424	44.64	17300	-29.77	20240307	12020	1.08	20240208	18160	-33.09	20230717	8400	44.64	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
49	20240423	090959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12370	170	2	1.39	15585110	1260	1.94	12320	12390	12320	15860	8540	12200	12369.13	1.95	-629	13246	12722	12406	11882	11566	12620	11780	44	3660	500	8780	10	1	8769174	1085	29.11	2.55	12	0.01	425.00	4857.00	18160	20230717	-31.88	8400	20230424	47.26	17300	-28.50	20240307	12020	2.91	20240208	18160	-31.88	20230717	8400	47.26	20230424	2.47	N	217190	500	43 억	170739	N	N	0	N	N
50	20240422	160956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12200	-270	5	-2.17	790662220	64874	39.83	12200	12930	12090	16210	8730	12470	12187.63	2.10	-17617	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1070	28.71	2.51	12	0.74	425.00	4857.00	18160	20230717	-32.82	8400	20230424	45.24	17300	-29.48	20240307	12020	1.50	20240208	18160	-32.82	20230717	8400	45.24	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
51	20240422	150954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-350	5	-2.81	780002850	63997	39.29	12200	12930	12090	16210	8730	12470	12188.12	2.10	-17173	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1063	28.52	2.50	12	0.73	425.00	4857.00	18160	20230717	-33.26	8400	20230424	44.29	17300	-29.94	20240307	12020	0.83	20240208	18160	-33.26	20230717	8400	44.29	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
52	20240422	140955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	-320	5	-2.57	466793550	38194	23.45	12200	12930	12150	16210	8730	12470	12221.65	2.10	-15577	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1065	28.59	2.50	12	0.44	425.00	4857.00	18160	20230717	-33.09	8400	20230424	44.64	17300	-29.77	20240307	12020	1.08	20240208	18160	-33.09	20230717	8400	44.64	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
53	20240422	130952	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12160	-310	5	-2.49	363490800	29716	18.24	12200	12930	12150	16210	8730	12470	12232.16	2.10	-10510	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1066	28.61	2.50	12	0.34	425.00	4857.00	18160	20230717	-33.04	8400	20230424	44.76	17300	-29.71	20240307	12020	1.16	20240208	18160	-33.04	20230717	8400	44.76	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
54	20240422	120951	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12340	-130	5	-1.04	313891180	25651	15.75	12200	12930	12150	16210	8730	12470	12237.00	2.10	-9529	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1082	29.04	2.54	12	0.29	425.00	4857.00	18160	20230717	-32.05	8400	20230424	46.90	17300	-28.67	20240307	12020	2.66	20240208	18160	-32.05	20230717	8400	46.90	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
55	20240422	110953	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	-290	5	-2.33	255190680	20829	12.79	12200	12930	12150	16210	8730	12470	12251.70	2.10	-8010	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1068	28.66	2.51	12	0.24	425.00	4857.00	18160	20230717	-32.93	8400	20230424	45.00	17300	-29.60	20240307	12020	1.33	20240208	18160	-32.93	20230717	8400	45.00	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
56	20240422	100953	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12420	-50	5	-0.40	203220370	16567	10.17	12200	12930	12150	16210	8730	12470	12266.58	2.10	-7183	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1089	29.22	2.56	12	0.19	425.00	4857.00	18160	20230717	-31.61	8400	20230424	47.86	17300	-28.21	20240307	12020	3.33	20240208	18160	-31.61	20230717	8400	47.86	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
57	20240422	090954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12450	-20	5	-0.16	11858280	958	0.59	12200	12930	12200	16210	8730	12470	12378.16	2.10	-194	13596	13032	12736	12172	11876	12885	12025	44	3740	500	8970	10	1	8769174	1092	29.29	2.56	12	0.01	425.00	4857.00	18160	20230717	-31.44	8400	20230424	48.21	17300	-28.03	20240307	12020	3.58	20240208	18160	-31.44	20230717	8400	48.21	20230424	2.36	N	217190	500	43 억	183718	N	N	0	N	N
58	20240419	160909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12470	-770	5	-5.82	2053993890	162314	72.49	13300	13300	12440	17210	9270	13240	12654.54	2.33	-31590	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1094	29.34	2.57	12	1.85	425.00	4857.00	18160	20230717	-31.33	8400	20230424	48.45	17300	-27.92	20240307	12020	3.74	20240208	18160	-31.33	20230717	8400	48.45	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
59	20240419	150916	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12520	-720	5	-5.44	1944693580	153567	68.58	13300	13300	12440	17210	9270	13240	12663.41	2.33	-32975	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1098	29.46	2.58	12	1.75	425.00	4857.00	18160	20230717	-31.06	8400	20230424	49.05	17300	-27.63	20240307	12020	4.16	20240208	18160	-31.06	20230717	8400	49.05	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
60	20240419	140908	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	-640	5	-4.83	1596112240	125799	56.18	13300	13300	12440	17210	9270	13240	12687.71	2.33	-37278	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1105	29.65	2.59	12	1.43	425.00	4857.00	18160	20230717	-30.62	8400	20230424	50.00	17300	-27.17	20240307	12020	4.83	20240208	18160	-30.62	20230717	8400	50.00	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
61	20240419	130909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	-530	5	-4.00	1417099340	111653	49.87	13300	13300	12440	17210	9270	13240	12691.90	2.33	-29895	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1115	29.91	2.62	12	1.27	425.00	4857.00	18160	20230717	-30.01	8400	20230424	51.31	17300	-26.53	20240307	12020	5.74	20240208	18160	-30.01	20230717	8400	51.31	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
62	20240419	120905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12490	-750	5	-5.66	1211181590	95391	42.60	13300	13300	12440	17210	9270	13240	12696.91	2.33	-32219	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1095	29.39	2.57	12	1.09	425.00	4857.00	18160	20230717	-31.22	8400	20230424	48.69	17300	-27.80	20240307	12020	3.91	20240208	18160	-31.22	20230717	8400	48.69	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
63	20240419	110917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12570	-670	5	-5.06	902061500	70616	31.54	13300	13300	12560	17210	9270	13240	12774.05	2.33	-31850	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1102	29.58	2.59	12	0.81	425.00	4857.00	18160	20230717	-30.78	8400	20230424	49.64	17300	-27.34	20240307	12020	4.58	20240208	18160	-30.78	20230717	8400	49.64	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
64	20240419	100913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12750	-490	5	-3.70	469684040	36544	16.32	13300	13300	12720	17210	9270	13240	12852.35	2.33	-13096	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1118	30.00	2.63	12	0.42	425.00	4857.00	18160	20230717	-29.79	8400	20230424	51.79	17300	-26.30	20240307	12020	6.07	20240208	18160	-29.79	20230717	8400	51.79	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
65	20240419	090904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12910	-330	5	-2.49	137068080	10518	4.70	13300	13300	12890	17210	9270	13240	13031.37	2.33	-2934	14726	13982	13316	12572	11906	14355	12945	44	3970	500	9530	10	1	8769174	1132	30.38	2.66	12	0.12	425.00	4857.00	18160	20230717	-28.91	8400	20230424	53.69	17300	-25.38	20240307	12020	7.40	20240208	18160	-28.91	20230717	8400	53.69	20230424	2.38	N	217190	500	43 억	204583	N	N	1	N	N
66	20240418	160906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	440	2	3.44	2998385050	223512	528.63	12790	14060	12650	16640	8960	12800	13415.00	2.47	-13113	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1161	31.15	2.73	12	2.55	425.00	4857.00	18160	20230717	-27.09	8060	20230412	64.27	17300	-23.47	20240307	12020	10.15	20240208	18160	-27.09	20230717	8400	57.62	20230424	2.37	N	217190	500	43 억	216702	N	N	1	N	N
67	20240418	150905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13310	510	2	3.98	2932089720	218512	516.81	12790	14060	12650	16640	8960	12800	13418.44	2.47	-13486	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1167	31.32	2.74	12	2.49	425.00	4857.00	18160	20230717	-26.71	8060	20230412	65.14	17300	-23.06	20240307	12020	10.73	20240208	18160	-26.71	20230717	8400	58.45	20230424	2.37	N	217190	500	43 억	216702	N	N	0	N	N
68	20240418	140911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13210	410	2	3.20	2805248810	208917	494.12	12790	14060	12650	16640	8960	12800	13427.58	2.47	-15308	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1158	31.08	2.72	12	2.38	425.00	4857.00	18160	20230717	-27.26	8060	20230412	63.90	17300	-23.64	20240307	12020	9.90	20240208	18160	-27.26	20230717	8400	57.26	20230424	2.37	N	217190	500	43 억	216702	N	N	0	N	N
69	20240418	130904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12860	60	2	0.47	345066930	26763	63.30	12790	13130	12650	16640	8960	12800	12893.43	2.47	-256	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1128	30.26	2.65	12	0.31	425.00	4857.00	18160	20230717	-29.19	8060	20230412	59.55	17300	-25.66	20240307	12020	6.99	20240208	18160	-29.19	20230717	8400	53.10	20230424	2.37	N	217190	500	43 억	216702	N	N	0	N	N
70	20240418	120903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12900	100	2	0.78	267338340	20730	49.03	12790	13130	12650	16640	8960	12800	12896.21	2.47	-865	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1131	30.35	2.66	12	0.24	425.00	4857.00	18160	20230717	-28.96	8060	20230412	60.05	17300	-25.43	20240307	12020	7.32	20240208	18160	-28.96	20230717	8400	53.57	20230424	2.37	N	217190	500	43 억	216702	N	N	0	N	N
71	20240418	110907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12990	190	2	1.48	168487440	13088	30.95	12790	13130	12650	16640	8960	12800	12873.43	2.47	-629	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1139	30.56	2.67	12	0.15	425.00	4857.00	18160	20230717	-28.47	8060	20230412	61.17	17300	-24.91	20240307	12020	8.07	20240208	18160	-28.47	20230717	8400	54.64	20230424	2.37	N	217190	500	43 억	216702	N	N	0	N	N
72	20240418	100907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12860	60	2	0.47	113968380	8876	20.99	12790	13010	12650	16640	8960	12800	12840.06	2.47	-404	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1128	30.26	2.65	12	0.10	425.00	4857.00	18160	20230717	-29.19	8060	20230412	59.55	17300	-25.66	20240307	12020	6.99	20240208	18160	-29.19	20230717	8400	53.10	20230424	2.37	N	217190	500	43 억	216702	N	N	0	N	N
73	20240418	090903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12770	-30	5	-0.23	22302240	1752	4.14	12790	12790	12650	16640	8960	12800	12729.59	2.47	-790	13440	13120	12850	12530	12260	12985	12395	44	3840	500	9210	10	1	8769174	1120	30.05	2.63	12	0.02	425.00	4857.00	18160	20230717	-29.68	8060	20230412	58.44	17300	-26.18	20240307	12020	6.24	20240208	18160	-29.68	20230717	8400	52.02	20230424	2.37	N	217190	500	43 억	216702	N	N	0	N	N
74	20240417	160856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12800	90	2	0.71	540810030	42271	48.36	12990	13170	12580	16520	8900	12710	12793.88	2.42	4012	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1122	30.12	2.64	12	0.48	425.00	4857.00	18160	20230717	-29.52	7760	20230411	64.95	17300	-26.01	20240307	12020	6.49	20240208	18160	-29.52	20230717	8400	52.38	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
75	20240417	150911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	0	3	0.00	528399880	41298	47.25	12990	13170	12580	16520	8900	12710	12794.81	2.42	3977	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1115	29.91	2.62	12	0.47	425.00	4857.00	18160	20230717	-30.01	7760	20230411	63.79	17300	-26.53	20240307	12020	5.74	20240208	18160	-30.01	20230717	8400	51.31	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
76	20240417	140906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12860	150	2	1.18	461750840	36083	41.28	12990	13170	12580	16520	8900	12710	12796.91	2.42	3633	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1128	30.26	2.65	12	0.41	425.00	4857.00	18160	20230717	-29.19	7760	20230411	65.72	17300	-25.66	20240307	12020	6.99	20240208	18160	-29.19	20230717	8400	53.10	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
77	20240417	130907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	-50	5	-0.39	364788310	28539	32.65	12990	13170	12580	16520	8900	12710	12782.10	2.42	1070	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1110	29.79	2.61	12	0.33	425.00	4857.00	18160	20230717	-30.29	7760	20230411	63.14	17300	-26.82	20240307	12020	5.32	20240208	18160	-30.29	20230717	8400	50.71	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
78	20240417	120909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	-10	5	-0.08	328256960	25659	29.36	12990	13170	12580	16520	8900	12710	12793.05	2.42	64	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1114	29.88	2.61	12	0.29	425.00	4857.00	18160	20230717	-30.07	7760	20230411	63.66	17300	-26.59	20240307	12020	5.66	20240208	18160	-30.07	20230717	8400	51.19	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
79	20240417	110911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12590	-120	5	-0.94	262765890	20474	23.42	12990	13170	12580	16520	8900	12710	12834.13	2.42	-593	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1104	29.62	2.59	12	0.23	425.00	4857.00	18160	20230717	-30.67	7760	20230411	62.24	17300	-27.23	20240307	12020	4.74	20240208	18160	-30.67	20230717	8400	49.88	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
80	20240417	100903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12700	-10	5	-0.08	159886620	12353	14.13	12990	13170	12700	16520	8900	12710	12943.14	2.42	613	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1114	29.88	2.61	12	0.14	425.00	4857.00	18160	20230717	-30.07	7760	20230411	63.66	17300	-26.59	20240307	12020	5.66	20240208	18160	-30.07	20230717	8400	51.19	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
81	20240417	090900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13000	290	2	2.28	25653360	1982	2.27	12990	13000	12840	16520	8900	12710	12943.17	2.42	877	13756	13232	12916	12392	12076	13075	12235	44	3810	500	9150	10	1	8769174	1140	30.59	2.68	12	0.02	425.00	4857.00	18160	20230717	-28.41	7760	20230411	67.53	17300	-24.86	20240307	12020	8.15	20240208	18160	-28.41	20230717	8400	54.76	20230424	2.38	N	217190	500	43 억	212493	N	N	0	N	N
82	20240416	160905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12710	-730	5	-5.43	1120012450	87386	217.33	13440	13440	12600	17470	9410	13440	12815.45	2.45	-4426	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1115	29.91	2.62	12	1.00	425.00	4857.00	18160	20230717	-30.01	7730	20230410	64.42	17300	-26.53	20240307	12020	5.74	20240208	18160	-30.01	20230717	8400	51.31	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
83	20240416	150904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12880	-560	5	-4.17	1072740090	83682	208.12	13440	13440	12600	17470	9410	13440	12817.76	2.45	-3567	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1129	30.31	2.65	12	0.95	425.00	4857.00	18160	20230717	-29.07	7730	20230410	66.62	17300	-25.55	20240307	12020	7.15	20240208	18160	-29.07	20230717	8400	53.33	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
84	20240416	140904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12760	-680	5	-5.06	889387570	69342	172.45	13440	13440	12600	17470	9410	13440	12824.33	2.45	-4794	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1119	30.02	2.63	12	0.79	425.00	4857.00	18160	20230717	-29.74	7730	20230410	65.07	17300	-26.24	20240307	12020	6.16	20240208	18160	-29.74	20230717	8400	51.90	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
85	20240416	130902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12770	-670	5	-4.99	753750500	58738	146.08	13440	13440	12600	17470	9410	13440	12830.34	2.45	-4984	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1120	30.05	2.63	12	0.67	425.00	4857.00	18160	20230717	-29.68	7730	20230410	65.20	17300	-26.18	20240307	12020	6.24	20240208	18160	-29.68	20230717	8400	52.02	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
86	20240416	120904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12690	-750	5	-5.58	651385530	50699	126.09	13440	13440	12600	17470	9410	13440	12845.75	2.45	-6736	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1113	29.86	2.61	12	0.58	425.00	4857.00	18160	20230717	-30.12	7730	20230410	64.17	17300	-26.65	20240307	12020	5.57	20240208	18160	-30.12	20230717	8400	51.07	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
87	20240416	110900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12630	-810	5	-6.03	572084090	44437	110.52	13440	13440	12600	17470	9410	13440	12871.49	2.45	-5371	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1108	29.72	2.60	12	0.51	425.00	4857.00	18160	20230717	-30.45	7730	20230410	63.39	17300	-26.99	20240307	12020	5.07	20240208	18160	-30.45	20230717	8400	50.36	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
88	20240416	100852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12990	-450	5	-3.35	182341510	13953	34.70	13440	13440	12970	17470	9410	13440	13062.86	2.45	-3408	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1139	30.56	2.67	12	0.16	425.00	4857.00	18160	20230717	-28.47	7730	20230410	68.05	17300	-24.91	20240307	12020	8.07	20240208	18160	-28.47	20230717	8400	54.64	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
89	20240416	090852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	-210	5	-1.56	11179200	835	2.08	13440	13440	13230	17470	9410	13440	13371.97	2.45	52	13820	13630	13250	13060	12680	13725	13155	44	4030	500	9670	10	1	8769174	1160	31.13	2.72	12	0.01	425.00	4857.00	18160	20230717	-27.15	7730	20230410	71.15	17300	-23.53	20240307	12020	10.07	20240208	18160	-27.15	20230717	8400	57.50	20230424	2.47	N	217190	500	43 억	215179	N	N	0	N	N
90	20240415	160850	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13440	70	2	0.52	526874420	40157	111.13	13330	13440	12870	17380	9360	13370	13119.54	2.53	-6869	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1179	31.62	2.77	12	0.46	425.00	4857.00	18160	20230717	-25.99	7590	20230407	77.08	17300	-22.31	20240307	12020	11.81	20240208	18160	-25.99	20230717	8400	60.00	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
91	20240415	150856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13390	20	2	0.15	503465640	38413	106.30	13330	13390	12870	17380	9360	13370	13105.74	2.53	-5463	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1174	31.51	2.76	12	0.44	425.00	4857.00	18160	20230717	-26.27	7590	20230407	76.42	17300	-22.60	20240307	12020	11.40	20240208	18160	-26.27	20230717	8400	59.40	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
92	20240415	140849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13360	-10	5	-0.07	464683860	35498	98.24	13330	13370	12870	17380	9360	13370	13089.38	2.53	-5090	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1172	31.44	2.75	12	0.40	425.00	4857.00	18160	20230717	-26.43	7590	20230407	76.02	17300	-22.77	20240307	12020	11.15	20240208	18160	-26.43	20230717	8400	59.05	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
93	20240415	130840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13180	-190	5	-1.42	380244130	29131	80.62	13330	13330	12870	17380	9360	13370	13051.46	2.53	-4870	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1156	31.01	2.71	12	0.33	425.00	4857.00	18160	20230717	-27.42	7590	20230407	73.65	17300	-23.82	20240307	12020	9.65	20240208	18160	-27.42	20230717	8400	56.90	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
94	20240415	120854	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13080	-290	5	-2.17	359375500	27540	76.21	13330	13330	12870	17380	9360	13370	13047.67	2.53	-5414	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1147	30.78	2.69	12	0.31	425.00	4857.00	18160	20230717	-27.97	7590	20230407	72.33	17300	-24.39	20240307	12020	8.82	20240208	18160	-27.97	20230717	8400	55.71	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
95	20240415	110854	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13070	-300	5	-2.24	311958820	23930	66.22	13330	13330	12870	17380	9360	13370	13034.46	2.53	-3395	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1146	30.75	2.69	12	0.27	425.00	4857.00	18160	20230717	-28.03	7590	20230407	72.20	17300	-24.45	20240307	12020	8.74	20240208	18160	-28.03	20230717	8400	55.60	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
96	20240415	100848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13050	-320	5	-2.39	253355680	19431	53.77	13330	13330	12870	17380	9360	13370	13036.47	2.53	-1367	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1144	30.71	2.69	12	0.22	425.00	4857.00	18160	20230717	-28.14	7590	20230407	71.94	17300	-24.57	20240307	12020	8.57	20240208	18160	-28.14	20230717	8400	55.36	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
97	20240415	090856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13170	-200	5	-1.50	104480610	8011	22.17	13330	13330	12870	17380	9360	13370	13036.65	2.53	2108	14063	13716	13543	13196	13023	13630	13110	44	4010	500	9620	10	1	8769174	1155	30.99	2.71	12	0.09	425.00	4857.00	18160	20230717	-27.48	7590	20230407	73.52	17300	-23.87	20240307	12020	9.57	20240208	18160	-27.48	20230717	8400	56.79	20230424	2.44	N	217190	500	43 억	221994	N	N	0	N	N
98	20240412	160848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13370	-180	5	-1.33	491422460	36047	75.51	13750	13890	13370	17610	9490	13550	13633.55	2.54	-1408	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1172	31.46	2.75	12	0.41	425.00	4857.00	18160	20230717	-26.38	7110	20230406	88.05	17300	-22.72	20240307	12020	11.23	20240208	18160	-26.38	20230717	8060	65.88	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
99	20240412	150851	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13390	-160	5	-1.18	456423440	33432	70.03	13750	13890	13380	17610	9490	13550	13652.76	2.54	24	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1174	31.51	2.76	12	0.38	425.00	4857.00	18160	20230717	-26.27	7110	20230406	88.33	17300	-22.60	20240307	12020	11.40	20240208	18160	-26.27	20230717	8060	66.13	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
100	20240412	140846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13490	-60	5	-0.44	422977170	30951	64.84	13750	13890	13380	17610	9490	13550	13666.60	2.54	1773	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1183	31.74	2.78	12	0.35	425.00	4857.00	18160	20230717	-25.72	7110	20230406	89.73	17300	-22.02	20240307	12020	12.23	20240208	18160	-25.72	20230717	8060	67.37	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
101	20240412	130838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13640	90	2	0.66	339973980	24812	51.98	13750	13890	13500	17610	9490	13550	13702.94	2.54	4039	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1196	32.09	2.81	12	0.28	425.00	4857.00	18160	20230717	-24.89	7110	20230406	91.84	17300	-21.16	20240307	12020	13.48	20240208	18160	-24.89	20230717	8060	69.23	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
102	20240412	120845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13720	170	2	1.25	318035980	23205	48.61	13750	13890	13500	17610	9490	13550	13706.53	2.54	4006	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1203	32.28	2.82	12	0.26	425.00	4857.00	18160	20230717	-24.45	7110	20230406	92.97	17300	-20.69	20240307	12020	14.14	20240208	18160	-24.45	20230717	8060	70.22	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
103	20240412	110842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13830	280	2	2.07	301431350	22000	46.09	13750	13890	13500	17610	9490	13550	13702.49	2.54	4581	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1213	32.54	2.85	12	0.25	425.00	4857.00	18160	20230717	-23.84	7110	20230406	94.51	17300	-20.06	20240307	12020	15.06	20240208	18160	-23.84	20230717	8060	71.59	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
104	20240412	100843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13620	70	2	0.52	248742650	18167	38.06	13750	13890	13500	17610	9490	13550	13693.21	2.54	2995	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1194	32.05	2.80	12	0.21	425.00	4857.00	18160	20230717	-25.00	7110	20230406	91.56	17300	-21.27	20240307	12020	13.31	20240208	18160	-25.00	20230717	8060	68.98	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
105	20240412	090844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13670	120	2	0.89	73659800	5340	11.19	13750	13890	13650	17610	9490	13550	13801.17	2.54	303	13990	13770	13460	13240	12930	13880	13350	44	4060	500	9750	10	1	8769174	1199	32.16	2.81	12	0.06	425.00	4857.00	18160	20230717	-24.72	7110	20230406	92.26	17300	-20.98	20240307	12020	13.73	20240208	18160	-24.72	20230717	8060	69.60	20230412	2.44	N	217190	500	43 억	222855	N	N	0	N	N
106	20240411	160839	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13550	0	3	0.00	636514010	47706	200.40	13300	13680	13150	17610	9490	13550	13342.41	2.47	6615	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1188	31.88	2.79	12	0.54	425.00	4857.00	18160	20230717	-25.39	7110	20230406	90.58	17300	-21.68	20240307	12020	12.73	20240208	18160	-25.39	20230717	7760	74.61	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
107	20240411	150845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-40	5	-0.30	620225770	46503	195.35	13300	13680	13150	17610	9490	13550	13337.33	2.47	6918	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1185	31.79	2.78	12	0.53	425.00	4857.00	18160	20230717	-25.61	7110	20230406	90.01	17300	-21.91	20240307	12020	12.40	20240208	18160	-25.61	20230717	7760	74.10	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
108	20240411	140841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13550	0	3	0.00	528680170	39700	166.77	13300	13680	13150	17610	9490	13550	13316.88	2.47	7547	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1188	31.88	2.79	12	0.45	425.00	4857.00	18160	20230717	-25.39	7110	20230406	90.58	17300	-21.68	20240307	12020	12.73	20240208	18160	-25.39	20230717	7760	74.61	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
109	20240411	130831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13490	-60	5	-0.44	510837020	38385	161.25	13300	13680	13150	17610	9490	13550	13308.25	2.47	7661	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1183	31.74	2.78	12	0.44	425.00	4857.00	18160	20230717	-25.72	7110	20230406	89.73	17300	-22.02	20240307	12020	12.23	20240208	18160	-25.72	20230717	7760	73.84	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
110	20240411	120842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13590	40	2	0.30	494490990	37177	156.17	13300	13680	13150	17610	9490	13550	13300.99	2.47	8009	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1192	31.98	2.80	12	0.42	425.00	4857.00	18160	20230717	-25.17	7110	20230406	91.14	17300	-21.45	20240307	12020	13.06	20240208	18160	-25.17	20230717	7760	75.13	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
111	20240411	110835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13520	-30	5	-0.22	452073330	34063	143.09	13300	13630	13150	17610	9490	13550	13271.68	2.47	8474	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1186	31.81	2.78	12	0.39	425.00	4857.00	18160	20230717	-25.55	7110	20230406	90.15	17300	-21.85	20240307	12020	12.48	20240208	18160	-25.55	20230717	7760	74.23	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
112	20240411	100842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13300	-250	5	-1.85	391526070	29549	124.13	13300	13450	13150	17610	9490	13550	13250.06	2.47	5949	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1166	31.29	2.74	12	0.34	425.00	4857.00	18160	20230717	-26.76	7110	20230406	87.06	17300	-23.12	20240307	12020	10.65	20240208	18160	-26.76	20230717	7760	71.39	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
113	20240411	090840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	-320	5	-2.36	123337140	9288	39.02	13300	13440	13150	17610	9490	13550	13279.19	2.47	-2501	14063	13806	13633	13376	13203	13720	13290	44	4060	500	9750	10	1	8769174	1160	31.13	2.72	12	0.11	425.00	4857.00	18160	20230717	-27.15	7110	20230406	86.08	17300	-23.53	20240307	12020	10.07	20240208	18160	-27.15	20230717	7760	70.49	20230411	2.47	N	217190	500	43 억	216240	N	N	0	N	N
114	20240409	160826	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13550	-90	5	-0.66	323248820	23788	34.99	13640	13890	13460	17730	9550	13640	13588.73	2.54	-7330	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1188	31.88	2.79	12	0.27	425.00	4857.00	18160	20230717	-25.39	7110	20230406	90.58	17300	-21.68	20240307	12020	12.73	20240208	18160	-25.39	20230717	7730	75.29	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
115	20240409	150831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-130	5	-0.95	312233660	22974	33.79	13640	13890	13460	17730	9550	13640	13590.74	2.54	-7249	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1185	31.79	2.78	12	0.26	425.00	4857.00	18160	20230717	-25.61	7110	20230406	90.01	17300	-21.91	20240307	12020	12.40	20240208	18160	-25.61	20230717	7730	74.77	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
116	20240409	140836	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-130	5	-0.95	259269770	19047	28.01	13640	13890	13460	17730	9550	13640	13612.11	2.54	-6470	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1185	31.79	2.78	12	0.22	425.00	4857.00	18160	20230717	-25.61	7110	20230406	90.01	17300	-21.91	20240307	12020	12.40	20240208	18160	-25.61	20230717	7730	74.77	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
117	20240409	130829	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13590	-50	5	-0.37	245362780	18019	26.50	13640	13890	13460	17730	9550	13640	13616.89	2.54	-6474	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1192	31.98	2.80	12	0.21	425.00	4857.00	18160	20230717	-25.17	7110	20230406	91.14	17300	-21.45	20240307	12020	13.06	20240208	18160	-25.17	20230717	7730	75.81	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
118	20240409	120832	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13490	-150	5	-1.10	238047730	17478	25.71	13640	13890	13460	17730	9550	13640	13619.85	2.54	-6476	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1183	31.74	2.78	12	0.20	425.00	4857.00	18160	20230717	-25.72	7110	20230406	89.73	17300	-22.02	20240307	12020	12.23	20240208	18160	-25.72	20230717	7730	74.51	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
119	20240409	110830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13490	-150	5	-1.10	205360630	15053	22.14	13640	13890	13480	17730	9550	13640	13642.51	2.54	-5758	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1183	31.74	2.78	12	0.17	425.00	4857.00	18160	20230717	-25.72	7110	20230406	89.73	17300	-22.02	20240307	12020	12.23	20240208	18160	-25.72	20230717	7730	74.51	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
120	20240409	100824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13540	-100	5	-0.73	144472390	10548	15.51	13640	13890	13540	17730	9550	13640	13696.66	2.54	-3421	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1187	31.86	2.79	12	0.12	425.00	4857.00	18160	20230717	-25.44	7110	20230406	90.44	17300	-21.73	20240307	12020	12.65	20240208	18160	-25.44	20230717	7730	75.16	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
121	20240409	090840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13590	-50	5	-0.37	11556370	847	1.25	13640	13750	13590	17730	9550	13640	13643.88	2.54	-760	14620	14130	13780	13290	12940	13955	13115	44	4090	500	9820	10	1	8769174	1192	31.98	2.80	12	0.01	425.00	4857.00	18160	20230717	-25.17	7110	20230406	91.14	17300	-21.45	20240307	12020	13.06	20240208	18160	-25.17	20230717	7730	75.81	20230410	2.36	N	217190	500	43 억	222551	N	N	0	N	N
122	20240408	160824	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13640	-310	5	-2.22	926845800	67849	82.94	14270	14270	13430	18130	9770	13950	13660.45	2.62	-9201	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1196	32.09	2.81	12	0.77	425.00	4857.00	18160	20230717	-24.89	7110	20230406	91.84	17300	-21.16	20240307	12020	13.48	20240208	18160	-24.89	20230717	7730	76.46	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
123	20240408	150831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13620	-330	5	-2.37	902454720	66060	80.76	14270	14270	13430	18130	9770	13950	13661.14	2.62	-8888	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1194	32.05	2.80	12	0.75	425.00	4857.00	18160	20230717	-25.00	7110	20230406	91.56	17300	-21.27	20240307	12020	13.31	20240208	18160	-25.00	20230717	7730	76.20	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
124	20240408	140830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13540	-410	5	-2.94	726852400	53064	64.87	14270	14270	13500	18130	9770	13950	13697.66	2.62	-8146	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1187	31.86	2.79	12	0.61	425.00	4857.00	18160	20230717	-25.44	7110	20230406	90.44	17300	-21.73	20240307	12020	12.65	20240208	18160	-25.44	20230717	7730	75.16	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
125	20240408	130825	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13590	-360	5	-2.58	652739210	47596	58.19	14270	14270	13500	18130	9770	13950	13714.16	2.62	-5846	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1192	31.98	2.80	12	0.54	425.00	4857.00	18160	20230717	-25.17	7110	20230406	91.14	17300	-21.45	20240307	12020	13.06	20240208	18160	-25.17	20230717	7730	75.81	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
126	20240408	120831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-440	5	-3.15	611627590	44556	54.47	14270	14270	13500	18130	9770	13950	13727.17	2.62	-5503	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1185	31.79	2.78	12	0.51	425.00	4857.00	18160	20230717	-25.61	7110	20230406	90.01	17300	-21.91	20240307	12020	12.40	20240208	18160	-25.61	20230717	7730	74.77	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
127	20240408	110833	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-440	5	-3.15	534314630	38865	47.51	14270	14270	13500	18130	9770	13950	13747.96	2.62	-3868	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1185	31.79	2.78	12	0.44	425.00	4857.00	18160	20230717	-25.61	7110	20230406	90.01	17300	-21.91	20240307	12020	12.40	20240208	18160	-25.61	20230717	7730	74.77	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
128	20240408	100822	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13820	-130	5	-0.93	295099410	21271	26.00	14270	14270	13670	18130	9770	13950	13873.32	2.62	-3519	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1212	32.52	2.85	12	0.24	425.00	4857.00	18160	20230717	-23.90	7110	20230406	94.37	17300	-20.12	20240307	12020	14.98	20240208	18160	-23.90	20230717	7730	78.78	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
129	20240408	090831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13960	10	2	0.07	50309590	3578	4.37	14270	14270	13960	18130	9770	13950	14060.81	2.62	-1168	14483	14216	13983	13716	13483	14100	13600	44	4180	500	10040	10	1	8769174	1224	32.85	2.87	12	0.04	425.00	4857.00	18160	20230717	-23.13	7110	20230406	96.34	17300	-19.31	20240307	12020	16.14	20240208	18160	-23.13	20230717	7730	80.60	20230410	2.42	N	217190	500	43 억	230171	N	N	0	N	N
130	20240405	160829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13950	-530	5	-3.66	1138450760	81427	112.96	14130	14250	13750	18820	10140	14480	13981.25	2.84	-18870	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1223	32.82	2.87	12	0.93	425.00	4857.00	18160	20230717	-23.18	7110	20230406	96.20	17300	-19.36	20240307	12020	16.06	20240208	18160	-23.18	20230717	7110	96.20	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
131	20240405	150824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14040	-440	5	-3.04	1089909020	77956	108.15	14130	14250	13750	18820	10140	14480	13981.08	2.84	-20057	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1231	33.04	2.89	12	0.89	425.00	4857.00	18160	20230717	-22.69	7110	20230406	97.47	17300	-18.84	20240307	12020	16.81	20240208	18160	-22.69	20230717	7110	97.47	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
132	20240405	140824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14030	-450	5	-3.11	1042624710	74595	103.48	14130	14250	13750	18820	10140	14480	13977.14	2.84	-20254	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1230	33.01	2.89	12	0.85	425.00	4857.00	18160	20230717	-22.74	7110	20230406	97.33	17300	-18.90	20240307	12020	16.72	20240208	18160	-22.74	20230717	7110	97.33	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
133	20240405	130821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14000	-480	5	-3.31	932169010	66735	92.58	14130	14250	13750	18820	10140	14480	13968.22	2.84	-15793	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1228	32.94	2.88	12	0.76	425.00	4857.00	18160	20230717	-22.91	7110	20230406	96.91	17300	-19.08	20240307	12020	16.47	20240208	18160	-22.91	20230717	7110	96.91	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
134	20240405	120822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13980	-500	5	-3.45	770971920	55134	76.49	14130	14250	13750	18820	10140	14480	13983.60	2.84	-13333	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1226	32.89	2.88	12	0.63	425.00	4857.00	18160	20230717	-23.02	7110	20230406	96.62	17300	-19.19	20240307	12020	16.31	20240208	18160	-23.02	20230717	7110	96.62	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
135	20240405	110828	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13880	-600	5	-4.14	726803300	51962	72.09	14130	14250	13750	18820	10140	14480	13987.21	2.84	-13543	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1217	32.66	2.86	12	0.59	425.00	4857.00	18160	20230717	-23.57	7110	20230406	95.22	17300	-19.77	20240307	12020	15.47	20240208	18160	-23.57	20230717	7110	95.22	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
136	20240405	100717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14020	-460	5	-3.18	360766380	25616	35.54	14130	14250	13980	18820	10140	14480	14083.63	2.84	-5310	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1229	32.99	2.89	12	0.29	425.00	4857.00	18160	20230717	-22.80	7110	20230406	97.19	17300	-18.96	20240307	12020	16.64	20240208	18160	-22.80	20230717	7110	97.19	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
137	20240405	090813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14140	-340	5	-2.35	67540420	4770	6.62	14130	14250	14100	18820	10140	14480	14159.42	2.84	1513	15100	14790	14470	14160	13840	14945	14315	44	4340	500	10420	10	1	8769174	1240	33.27	2.91	12	0.05	425.00	4857.00	18160	20230717	-22.14	7110	20230406	98.87	17300	-18.27	20240307	12020	17.64	20240208	18160	-22.14	20230717	7110	98.87	20230406	2.45	N	217190	500	43 억	249345	N	N	0	N	N
138	20240404	160812	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14480	480	2	3.43	1042042110	71647	92.29	14150	14780	14150	18200	9800	14000	14544.11	2.64	17678	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1270	34.07	2.98	12	0.82	425.00	4857.00	18160	20230717	-20.26	7110	20230406	103.66	17300	-16.30	20240307	12020	20.47	20240208	18160	-20.26	20230717	7110	103.66	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
139	20240404	150810	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14520	520	2	3.71	961560730	66098	85.14	14150	14780	14150	18200	9800	14000	14547.50	2.64	16708	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1273	34.16	2.99	12	0.75	425.00	4857.00	18160	20230717	-20.04	7110	20230406	104.22	17300	-16.07	20240307	12020	20.80	20240208	18160	-20.04	20230717	7110	104.22	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
140	20240404	140813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14570	570	2	4.07	878467930	60378	77.78	14150	14780	14150	18200	9800	14000	14549.47	2.64	16449	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1278	34.28	3.00	12	0.69	425.00	4857.00	18160	20230717	-19.77	7110	20230406	104.92	17300	-15.78	20240307	12020	21.21	20240208	18160	-19.77	20230717	7110	104.92	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
141	20240404	130804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14470	470	2	3.36	837519090	57554	74.14	14150	14780	14150	18200	9800	14000	14551.88	2.64	15737	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1269	34.05	2.98	12	0.66	425.00	4857.00	18160	20230717	-20.32	7110	20230406	103.52	17300	-16.36	20240307	12020	20.38	20240208	18160	-20.32	20230717	7110	103.52	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
142	20240404	120810	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14530	530	2	3.79	787672750	54114	69.71	14150	14780	14150	18200	9800	14000	14555.80	2.64	15728	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1274	34.19	2.99	12	0.62	425.00	4857.00	18160	20230717	-19.99	7110	20230406	104.36	17300	-16.01	20240307	12020	20.88	20240208	18160	-19.99	20230717	7110	104.36	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
143	20240404	110812	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14480	480	2	3.43	710530790	48840	62.91	14150	14780	14150	18200	9800	14000	14548.13	2.64	13187	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1270	34.07	2.98	12	0.56	425.00	4857.00	18160	20230717	-20.26	7110	20230406	103.66	17300	-16.30	20240307	12020	20.47	20240208	18160	-20.26	20230717	7110	103.66	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
144	20240404	100811	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14600	600	2	4.29	419255530	28962	37.31	14150	14740	14150	18200	9800	14000	14476.06	2.64	12280	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1280	34.35	3.01	12	0.33	425.00	4857.00	18160	20230717	-19.60	7110	20230406	105.34	17300	-15.61	20240307	12020	21.46	20240208	18160	-19.60	20230717	7110	105.34	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
145	20240404	090811	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14270	270	2	1.93	42415400	2988	3.85	14150	14270	14150	18200	9800	14000	14195.25	2.64	2096	14686	14342	14106	13762	13526	14225	13645	44	4200	500	10080	10	1	8769174	1251	33.58	2.94	12	0.03	425.00	4857.00	18160	20230717	-21.42	7110	20230406	100.70	17300	-17.51	20240307	12020	18.72	20240208	18160	-21.42	20230717	7110	100.70	20230406	2.46	N	217190	500	43 억	231667	N	N	0	N	N
146	20240403	160809	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14000	-490	5	-3.38	1089703150	77620	79.00	14150	14450	13870	18830	10150	14490	14038.41	2.64	458	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1228	32.94	2.88	12	0.89	425.00	4857.00	18160	20230717	-22.91	7110	20230329	96.91	17300	-19.08	20240307	12020	16.47	20240208	18160	-22.91	20230717	7110	96.91	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
147	20240403	150809	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13990	-500	5	-3.45	1069821310	76200	77.55	14150	14450	13870	18830	10150	14490	14039.06	2.64	459	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1227	32.92	2.88	12	0.87	425.00	4857.00	18160	20230717	-22.96	7110	20230329	96.77	17300	-19.13	20240307	12020	16.39	20240208	18160	-22.96	20230717	7110	96.77	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
148	20240403	140801	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14060	-430	5	-2.97	832961000	59306	60.36	14150	14450	13870	18830	10150	14490	14044.39	2.64	1401	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1233	33.08	2.89	12	0.68	425.00	4857.00	18160	20230717	-22.58	7110	20230329	97.75	17300	-18.73	20240307	12020	16.97	20240208	18160	-22.58	20230717	7110	97.75	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
149	20240403	130802	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14050	-440	5	-3.04	780926500	55612	56.60	14150	14450	13870	18830	10150	14490	14041.60	2.64	1046	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1232	33.06	2.89	12	0.63	425.00	4857.00	18160	20230717	-22.63	7110	20230329	97.61	17300	-18.79	20240307	12020	16.89	20240208	18160	-22.63	20230717	7110	97.61	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
150	20240403	120801	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14010	-480	5	-3.31	587055010	41784	42.53	14150	14450	13870	18830	10150	14490	14048.70	2.64	-9247	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1229	32.96	2.88	12	0.48	425.00	4857.00	18160	20230717	-22.85	7110	20230329	97.05	17300	-19.02	20240307	12020	16.56	20240208	18160	-22.85	20230717	7110	97.05	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
151	20240403	110805	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13950	-540	5	-3.73	467244110	33230	33.82	14150	14450	13870	18830	10150	14490	14059.62	2.64	-9810	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1223	32.82	2.87	12	0.38	425.00	4857.00	18160	20230717	-23.18	7110	20230329	96.20	17300	-19.36	20240307	12020	16.06	20240208	18160	-23.18	20230717	7110	96.20	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
152	20240403	100804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14010	-480	5	-3.31	321087880	22817	23.22	14150	14450	13870	18830	10150	14490	14070.47	2.64	-6794	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1229	32.96	2.88	12	0.26	425.00	4857.00	18160	20230717	-22.85	7110	20230329	97.05	17300	-19.02	20240307	12020	16.56	20240208	18160	-22.85	20230717	7110	97.05	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
153	20240403	090805	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14050	-440	5	-3.04	73802320	5210	5.30	14150	14450	14050	18830	10150	14490	14159.16	2.64	-3750	15623	15056	14663	14096	13703	14860	13900	44	4340	500	10430	10	1	8769174	1232	33.06	2.89	12	0.06	425.00	4857.00	18160	20230717	-22.63	7110	20230329	97.61	17300	-18.79	20240307	12020	16.89	20240208	18160	-22.63	20230717	7110	97.61	20230406	2.50	N	217190	500	43 억	231119	N	N	0	N	N
154	20240402	160753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14490	-10	5	-0.07	1442184100	98126	124.47	14500	15230	14270	18850	10150	14500	14697.27	2.49	10035	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1271	34.09	2.98	12	1.12	425.00	4857.00	18160	20230717	-20.21	6630	20230328	118.55	17300	-16.24	20240307	12020	20.55	20240208	18160	-20.21	20230717	7110	103.80	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
155	20240402	150800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14390	-110	5	-0.76	1405672520	95606	121.27	14500	15230	14270	18850	10150	14500	14702.76	2.49	10640	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1262	33.86	2.96	12	1.09	425.00	4857.00	18160	20230717	-20.76	6630	20230328	117.04	17300	-16.82	20240307	12020	19.72	20240208	18160	-20.76	20230717	7110	102.39	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
156	20240402	140804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14420	-80	5	-0.55	1115722700	75407	95.65	14500	15230	14380	18850	10150	14500	14796.01	2.49	8685	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1265	33.93	2.97	12	0.86	425.00	4857.00	18160	20230717	-20.59	6630	20230328	117.50	17300	-16.65	20240307	12020	19.97	20240208	18160	-20.59	20230717	7110	102.81	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
157	20240402	130751	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14720	220	2	1.52	906956820	61047	77.44	14500	15230	14400	18850	10150	14500	14856.70	2.49	11426	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1291	34.64	3.03	12	0.70	425.00	4857.00	18160	20230717	-18.94	6630	20230328	122.02	17300	-14.91	20240307	12020	22.46	20240208	18160	-18.94	20230717	7110	107.03	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
158	20240402	120748	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14820	320	2	2.21	877795380	59075	74.93	14500	15230	14400	18850	10150	14500	14859.00	2.49	11777	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1300	34.87	3.05	12	0.67	425.00	4857.00	18160	20230717	-18.39	6630	20230328	123.53	17300	-14.34	20240307	12020	23.29	20240208	18160	-18.39	20230717	7110	108.44	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
159	20240402	110752	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14750	250	2	1.72	791039840	53182	67.46	14500	15230	14400	18850	10150	14500	14874.20	2.49	9838	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1293	34.71	3.04	12	0.61	425.00	4857.00	18160	20230717	-18.78	6630	20230328	122.47	17300	-14.74	20240307	12020	22.71	20240208	18160	-18.78	20230717	7110	107.45	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
160	20240402	100754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14930	430	2	2.97	600619630	40289	51.10	14500	15230	14400	18850	10150	14500	14907.78	2.49	9404	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1309	35.13	3.07	12	0.46	425.00	4857.00	18160	20230717	-17.79	6630	20230328	125.19	17300	-13.70	20240307	12020	24.21	20240208	18160	-17.79	20230717	7110	109.99	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
161	20240402	090752	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14760	260	2	1.79	277218950	18537	23.51	14500	15230	14400	18850	10150	14500	14954.90	2.49	2837	15333	14916	14583	14166	13833	14750	14000	44	4350	500	10440	10	1	8769174	1294	34.73	3.04	12	0.21	425.00	4857.00	18160	20230717	-18.72	6630	20230328	122.62	17300	-14.68	20240307	12020	22.80	20240208	18160	-18.72	20230717	7110	107.59	20230406	2.66	N	217190	500	43 억	218544	N	N	0	N	N
162	20240401	160751	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14500	-150	5	-1.02	1138084970	78149	77.49	15000	15000	14250	19040	10260	14650	14563.01	2.62	-20761	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1272	34.12	2.99	12	0.89	425.00	4857.00	18160	20230717	-20.15	6590	20230327	120.03	17300	-16.18	20240307	12020	20.63	20240208	18160	-20.15	20230717	7110	103.94	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N
163	20240401	150753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14360	-290	5	-1.98	1083014100	74335	73.71	15000	15000	14250	19040	10260	14650	14569.37	2.62	-19453	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1259	33.79	2.96	12	0.85	425.00	4857.00	18160	20230717	-20.93	6590	20230327	117.91	17300	-16.99	20240307	12020	19.47	20240208	18160	-20.93	20230717	7110	101.97	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N
164	20240401	140747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14400	-250	5	-1.71	976654470	66911	66.35	15000	15000	14250	19040	10260	14650	14596.32	2.62	-16022	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1263	33.88	2.96	12	0.76	425.00	4857.00	18160	20230717	-20.70	6590	20230327	118.51	17300	-16.76	20240307	12020	19.80	20240208	18160	-20.70	20230717	7110	102.53	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N
165	20240401	130745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14370	-280	5	-1.91	811484400	55363	54.90	15000	15000	14370	19040	10260	14650	14657.52	2.62	-15652	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1260	33.81	2.96	12	0.63	425.00	4857.00	18160	20230717	-20.87	6590	20230327	118.06	17300	-16.94	20240307	12020	19.55	20240208	18160	-20.87	20230717	7110	102.11	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N
166	20240401	120752	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14550	-100	5	-0.68	674322140	45893	45.51	15000	15000	14550	19040	10260	14650	14693.35	2.62	-10936	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1276	34.24	3.00	12	0.52	425.00	4857.00	18160	20230717	-19.88	6590	20230327	120.79	17300	-15.90	20240307	12020	21.05	20240208	18160	-19.88	20230717	7110	104.64	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N
167	20240401	110751	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14690	40	2	0.27	545454620	37079	36.77	15000	15000	14560	19040	10260	14650	14710.61	2.62	-9884	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1288	34.56	3.02	12	0.42	425.00	4857.00	18160	20230717	-19.11	6590	20230327	122.91	17300	-15.09	20240307	12020	22.21	20240208	18160	-19.11	20230717	7110	106.61	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N
168	20240401	100748	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14700	50	2	0.34	352638980	23932	23.73	15000	15000	14600	19040	10260	14650	14735.04	2.62	-2827	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1289	34.59	3.03	12	0.27	425.00	4857.00	18160	20230717	-19.05	6590	20230327	123.07	17300	-15.03	20240307	12020	22.30	20240208	18160	-19.05	20230717	7110	106.75	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N
169	20240401	090747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14710	60	2	0.41	77650790	5247	5.20	15000	15000	14680	19040	10260	14650	14799.08	2.62	729	15310	14980	14770	14440	14230	14875	14335	44	4390	500	10540	10	1	8769174	1290	34.61	3.03	12	0.06	425.00	4857.00	18160	20230717	-19.00	6590	20230327	123.22	17300	-14.97	20240307	12020	22.38	20240208	18160	-19.00	20230717	7110	106.89	20230406	2.73	N	217190	500	43 억	229515	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History