KissMeData/303030/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240430	161151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-61	5	-3.55	424114902	254058	120.97	1721	1721	1653	2235	1204	1720	1669.38	2.19	-3567	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	593	-10.12	3.65	12	0.71	-164.00	454.00	2640	20230425	-37.16	1215	20230726	36.54	2450	-32.29	20240311	1435	15.61	20240117	2450	-32.29	20240311	1215	36.54	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
3	20240430	151201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-55	5	-3.20	398067147	238387	113.51	1721	1721	1653	2235	1204	1720	1669.84	2.19	-8093	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	595	-10.15	3.67	12	0.67	-164.00	454.00	2640	20230425	-36.93	1215	20230726	37.04	2450	-32.04	20240311	1435	16.03	20240117	2450	-32.04	20240311	1215	37.04	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
4	20240430	141209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-59	5	-3.43	384832415	230427	109.72	1721	1721	1653	2235	1204	1720	1670.08	2.19	-11314	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	594	-10.13	3.66	12	0.64	-164.00	454.00	2640	20230425	-37.08	1215	20230726	36.71	2450	-32.20	20240311	1435	15.75	20240117	2450	-32.20	20240311	1215	36.71	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
5	20240430	131204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-51	5	-2.97	341808667	204523	97.39	1721	1721	1653	2235	1204	1720	1671.25	2.19	-8028	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	597	-10.18	3.68	12	0.57	-164.00	454.00	2640	20230425	-36.78	1215	20230726	37.37	2450	-31.88	20240311	1435	16.31	20240117	2450	-31.88	20240311	1215	37.37	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
6	20240430	121201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-54	5	-3.14	326301886	195202	92.95	1721	1721	1653	2235	1204	1720	1671.61	2.19	-6777	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	596	-10.16	3.67	12	0.55	-164.00	454.00	2640	20230425	-36.89	1215	20230726	37.12	2450	-32.00	20240311	1435	16.10	20240117	2450	-32.00	20240311	1215	37.12	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
7	20240430	111155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-49	5	-2.85	262993635	157135	74.82	1721	1721	1653	2235	1204	1720	1673.68	2.19	-4492	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	597	-10.19	3.68	12	0.44	-164.00	454.00	2640	20230425	-36.70	1215	20230726	37.53	2450	-31.80	20240311	1435	16.45	20240117	2450	-31.80	20240311	1215	37.53	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
8	20240430	101157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-51	5	-2.97	242326267	144758	68.93	1721	1721	1653	2235	1204	1720	1674.01	2.19	-6835	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	597	-10.18	3.68	12	0.40	-164.00	454.00	2640	20230425	-36.78	1215	20230726	37.37	2450	-31.88	20240311	1435	16.31	20240117	2450	-31.88	20240311	1215	37.37	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
9	20240430	091206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	-36	5	-2.09	54853343	32538	15.49	1721	1721	1663	2235	1204	1720	1685.82	2.19	6561	1865	1792	1752	1679	1639	1772	1659	36	515	100	1200	1	1	35745668	602	-10.27	3.71	12	0.09	-164.00	454.00	2640	20230425	-36.21	1215	20230726	38.60	2450	-31.27	20240311	1435	17.35	20240117	2450	-31.27	20240311	1215	38.60	20230726	2.01	N	303030	100	35 억	782523	N	N	N	N
10	20240429	161146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-42	5	-2.38	368270457	209299	125.91	1746	1825	1712	2290	1234	1762	1759.54	2.36	-57543	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	615	-10.49	3.79	12	0.59	-164.00	454.00	2640	20230425	-34.85	1215	20230726	41.56	2450	-29.80	20240311	1435	19.86	20240117	2450	-29.80	20240311	1215	41.56	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
11	20240429	151157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-37	5	-2.10	360770283	204938	123.29	1746	1825	1712	2290	1234	1762	1760.39	2.36	-55363	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	617	-10.52	3.80	12	0.57	-164.00	454.00	2640	20230425	-34.66	1215	20230726	41.98	2450	-29.59	20240311	1435	20.21	20240117	2450	-29.59	20240311	1215	41.98	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
12	20240429	141111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-50	5	-2.84	305324735	172719	103.90	1746	1825	1712	2290	1234	1762	1767.75	2.36	-51628	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	612	-10.44	3.77	12	0.48	-164.00	454.00	2640	20230425	-35.15	1215	20230726	40.91	2450	-30.12	20240311	1435	19.30	20240117	2450	-30.12	20240311	1215	40.91	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
13	20240429	131155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	-16	5	-0.91	244553047	137560	82.75	1746	1825	1740	2290	1234	1762	1777.79	2.36	-36482	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	624	-10.65	3.85	12	0.38	-164.00	454.00	2640	20230425	-33.86	1215	20230726	43.70	2450	-28.73	20240311	1435	21.67	20240117	2450	-28.73	20240311	1215	43.70	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
14	20240429	121154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1755	-7	5	-0.40	203311484	113927	68.54	1746	1825	1743	2290	1234	1762	1784.58	2.36	-27212	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	627	-10.70	3.87	12	0.32	-164.00	454.00	2640	20230425	-33.52	1215	20230726	44.44	2450	-28.37	20240311	1435	22.30	20240117	2450	-28.37	20240311	1215	44.44	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
15	20240429	111129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	5	2	0.28	175889788	98233	59.09	1746	1825	1746	2290	1234	1762	1790.54	2.36	-20567	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	632	-10.77	3.89	12	0.27	-164.00	454.00	2640	20230425	-33.07	1215	20230726	45.43	2450	-27.88	20240311	1435	23.14	20240117	2450	-27.88	20240311	1215	45.43	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
16	20240429	101155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	17	2	0.96	159031283	88704	53.36	1746	1825	1746	2290	1234	1762	1792.83	2.36	-11862	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	636	-10.85	3.92	12	0.25	-164.00	454.00	2640	20230425	-32.61	1215	20230726	46.42	2450	-27.39	20240311	1435	23.97	20240117	2450	-27.39	20240311	1215	46.42	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
17	20240429	091154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	38	2	2.16	68553960	38041	22.88	1746	1825	1746	2290	1234	1762	1802.11	2.36	9997	1816	1788	1734	1706	1652	1803	1721	36	528	100	1230	1	1	35745668	643	-10.98	3.96	12	0.11	-164.00	454.00	2640	20230425	-31.82	1215	20230726	48.15	2450	-26.53	20240311	1435	25.44	20240117	2450	-26.53	20240311	1215	48.15	20230726	1.97	N	303030	100	35 억	844862	N	N	N	N
18	20240426	161149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	69	2	4.08	281795082	165031	54.97	1736	1762	1680	2200	1186	1693	1707.53	2.22	45571	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	630	-10.74	3.88	12	0.46	-164.00	454.00	2640	20230425	-33.26	1215	20230726	45.02	2450	-28.08	20240311	1435	22.79	20240117	2480	-28.95	20230426	1215	45.02	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
19	20240426	151150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	37	2	2.19	252263013	148119	49.33	1736	1736	1680	2200	1186	1693	1703.11	2.22	41168	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	618	-10.55	3.81	12	0.41	-164.00	454.00	2640	20230425	-34.47	1215	20230726	42.39	2450	-29.39	20240311	1435	20.56	20240117	2480	-30.24	20230426	1215	42.39	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
20	20240426	141149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	18	2	1.06	187474846	110436	36.78	1736	1736	1680	2200	1186	1693	1697.59	2.22	26899	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	612	-10.43	3.77	12	0.31	-164.00	454.00	2640	20230425	-35.19	1215	20230726	40.82	2450	-30.16	20240311	1435	19.23	20240117	2480	-31.01	20230426	1215	40.82	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
21	20240426	131150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	7	2	0.41	156887249	92513	30.81	1736	1736	1680	2200	1186	1693	1695.84	2.22	19387	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	608	-10.37	3.74	12	0.26	-164.00	454.00	2640	20230425	-35.61	1215	20230726	39.92	2450	-30.61	20240311	1435	18.47	20240117	2480	-31.45	20230426	1215	39.92	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
22	20240426	121147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-8	5	-0.47	124124483	73231	24.39	1736	1736	1680	2200	1186	1693	1694.97	2.22	5470	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	602	-10.27	3.71	12	0.20	-164.00	454.00	2640	20230425	-36.17	1215	20230726	38.68	2450	-31.22	20240311	1435	17.42	20240117	2480	-32.06	20230426	1215	38.68	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
23	20240426	111142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	-9	5	-0.53	81558583	48119	16.03	1736	1736	1680	2200	1186	1693	1694.94	2.22	1779	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	602	-10.27	3.71	12	0.13	-164.00	454.00	2640	20230425	-36.21	1215	20230726	38.60	2450	-31.27	20240311	1435	17.35	20240117	2480	-32.10	20230426	1215	38.60	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
24	20240426	101147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	12	2	0.71	56553999	33335	11.10	1736	1736	1680	2200	1186	1693	1696.54	2.22	-2471	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	609	-10.40	3.76	12	0.09	-164.00	454.00	2640	20230425	-35.42	1215	20230726	40.33	2450	-30.41	20240311	1435	18.82	20240117	2480	-31.25	20230426	1215	40.33	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
25	20240426	091151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	4	2	0.24	24470968	14359	4.78	1736	1736	1684	2200	1186	1693	1704.23	2.22	-4454	1874	1783	1708	1617	1542	1746	1580	36	507	100	1180	1	1	35745668	607	-10.35	3.74	12	0.04	-164.00	454.00	2640	20230425	-35.72	1215	20230726	39.67	2450	-30.73	20240311	1435	18.26	20240117	2480	-31.57	20230426	1215	39.67	20230726	1.97	N	303030	100	35 억	794754	N	N	N	N
26	20240425	161141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-35	5	-2.03	504424349	300205	105.84	1728	1799	1633	2245	1210	1728	1680.14	2.20	11866	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	605	-10.32	3.73	12	0.84	-164.00	454.00	2640	20230425	-35.87	1215	20230726	39.34	2450	-30.90	20240311	1435	17.98	20240117	2640	-35.87	20230425	1215	39.34	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
27	20240425	151147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	-46	5	-2.66	495874414	295122	104.04	1728	1799	1633	2245	1210	1728	1680.10	2.20	12116	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	601	-10.26	3.70	12	0.83	-164.00	454.00	2640	20230425	-36.29	1215	20230726	38.44	2450	-31.35	20240311	1435	17.21	20240117	2640	-36.29	20230425	1215	38.44	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
28	20240425	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-47	5	-2.72	435297355	259152	91.36	1728	1799	1633	2245	1210	1728	1679.55	2.20	19023	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	601	-10.25	3.70	12	0.72	-164.00	454.00	2640	20230425	-36.33	1215	20230726	38.35	2450	-31.39	20240311	1435	17.14	20240117	2640	-36.33	20230425	1215	38.35	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
29	20240425	131143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-34	5	-1.97	400925223	238800	84.19	1728	1799	1633	2245	1210	1728	1678.75	2.20	18527	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	606	-10.33	3.73	12	0.67	-164.00	454.00	2640	20230425	-35.83	1215	20230726	39.42	2450	-30.86	20240311	1435	18.05	20240117	2640	-35.83	20230425	1215	39.42	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
30	20240425	121141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-28	5	-1.62	375432130	223665	78.85	1728	1799	1633	2245	1210	1728	1678.37	2.20	22543	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	608	-10.37	3.74	12	0.63	-164.00	454.00	2640	20230425	-35.61	1215	20230726	39.92	2450	-30.61	20240311	1435	18.47	20240117	2640	-35.61	20230425	1215	39.92	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
31	20240425	111142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-35	5	-2.03	306935610	183619	64.73	1728	1799	1633	2245	1210	1728	1671.34	2.20	38959	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	605	-10.32	3.73	12	0.51	-164.00	454.00	2640	20230425	-35.87	1215	20230726	39.34	2450	-30.90	20240311	1435	17.98	20240117	2640	-35.87	20230425	1215	39.34	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
32	20240425	101142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-64	5	-3.70	241885610	144713	51.02	1728	1799	1633	2245	1210	1728	1671.17	2.20	27047	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	595	-10.15	3.67	12	0.40	-164.00	454.00	2640	20230425	-36.97	1215	20230726	36.95	2450	-32.08	20240311	1435	15.96	20240117	2640	-36.97	20230425	1215	36.95	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
33	20240425	091146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-33	5	-1.91	110191672	65512	23.10	1728	1799	1633	2245	1210	1728	1681.43	2.20	16330	1825	1776	1746	1697	1667	1761	1682	36	517	100	1200	1	1	35745668	606	-10.34	3.73	12	0.18	-164.00	454.00	2640	20230425	-35.80	1215	20230726	39.51	2450	-30.82	20240311	1435	18.12	20240117	2640	-35.80	20230425	1215	39.51	20230726	1.93	N	303030	100	35 억	786481	N	N	N	N
34	20240424	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-22	5	-1.26	493625936	282704	169.52	1785	1795	1716	2275	1225	1750	1746.09	1.98	76635	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	618	-10.54	3.81	12	0.79	-164.00	454.00	2640	20230425	-34.55	1215	20230726	42.22	2450	-29.47	20240311	1435	20.42	20240117	2640	-34.55	20230425	1215	42.22	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
35	20240424	151140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	-19	5	-1.09	479402211	274478	164.58	1785	1795	1716	2275	1225	1750	1746.60	1.98	81405	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	619	-10.55	3.81	12	0.77	-164.00	454.00	2640	20230425	-34.43	1215	20230726	42.47	2450	-29.35	20240311	1435	20.63	20240117	2640	-34.43	20230425	1215	42.47	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
36	20240424	141141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	6	2	0.34	436065348	249568	149.65	1785	1795	1716	2275	1225	1750	1747.28	1.98	80615	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	628	-10.71	3.87	12	0.70	-164.00	454.00	2640	20230425	-33.48	1215	20230726	44.53	2450	-28.33	20240311	1435	22.37	20240117	2640	-33.48	20230425	1215	44.53	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
37	20240424	131144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	-2	5	-0.11	384786476	220252	132.07	1785	1795	1716	2275	1225	1750	1747.03	1.98	71656	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	625	-10.66	3.85	12	0.62	-164.00	454.00	2640	20230425	-33.79	1215	20230726	43.87	2450	-28.65	20240311	1435	21.81	20240117	2640	-33.79	20230425	1215	43.87	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
38	20240424	121138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	-3	5	-0.17	378871536	216866	130.04	1785	1795	1716	2275	1225	1750	1747.03	1.98	70694	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	624	-10.65	3.85	12	0.61	-164.00	454.00	2640	20230425	-33.83	1215	20230726	43.79	2450	-28.69	20240311	1435	21.74	20240117	2640	-33.83	20230425	1215	43.79	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
39	20240424	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	-24	5	-1.37	348644207	199421	119.58	1785	1795	1716	2275	1225	1750	1748.28	1.98	66231	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	617	-10.52	3.80	12	0.56	-164.00	454.00	2640	20230425	-34.62	1215	20230726	42.06	2450	-29.55	20240311	1435	20.28	20240117	2640	-34.62	20230425	1215	42.06	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
40	20240424	101134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-30	5	-1.71	237371576	134847	80.86	1785	1795	1720	2275	1225	1750	1760.30	1.98	46368	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	615	-10.49	3.79	12	0.38	-164.00	454.00	2640	20230425	-34.85	1215	20230726	41.56	2450	-29.80	20240311	1435	19.86	20240117	2640	-34.85	20230425	1215	41.56	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
41	20240424	091139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	13	2	0.74	11651313	6635	3.98	1785	1785	1747	2275	1225	1750	1756.04	1.98	-518	1802	1776	1749	1723	1696	1762	1709	36	525	100	1220	1	1	35745668	630	-10.75	3.88	12	0.02	-164.00	454.00	2640	20230425	-33.22	1215	20230726	45.10	2450	-28.04	20240311	1435	22.86	20240117	2640	-33.22	20230425	1215	45.10	20230726	1.93	N	303030	100	35 억	707645	N	N	N	N
42	20240423	161109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-2	5	-0.11	291187366	166678	136.87	1752	1775	1722	2275	1227	1752	1747.01	1.99	-4080	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	626	-10.67	3.85	12	0.47	-164.00	454.00	2640	20230425	-33.71	1215	20230726	44.03	2450	-28.57	20240311	1435	21.95	20240117	2640	-33.71	20230425	1215	44.03	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
43	20240423	151133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	2	2	0.11	273743925	156714	128.69	1752	1775	1722	2275	1227	1752	1746.77	1.99	-3046	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	627	-10.70	3.86	12	0.44	-164.00	454.00	2640	20230425	-33.56	1215	20230726	44.36	2450	-28.41	20240311	1435	22.23	20240117	2640	-33.56	20230425	1215	44.36	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
44	20240423	141132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	0	3	0.00	220608254	126540	103.91	1752	1770	1722	2275	1227	1752	1743.39	1.99	-4585	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	626	-10.68	3.86	12	0.35	-164.00	454.00	2640	20230425	-33.64	1215	20230726	44.20	2450	-28.49	20240311	1435	22.09	20240117	2640	-33.64	20230425	1215	44.20	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
45	20240423	131131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-13	5	-0.74	195532608	112189	92.12	1752	1770	1722	2275	1227	1752	1742.89	1.99	-7091	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	622	-10.60	3.83	12	0.31	-164.00	454.00	2640	20230425	-34.13	1215	20230726	43.13	2450	-29.02	20240311	1435	21.18	20240117	2640	-34.13	20230425	1215	43.13	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
46	20240423	121129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-13	5	-0.74	178587597	102440	84.12	1752	1770	1722	2275	1227	1752	1743.34	1.99	-8059	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	622	-10.60	3.83	12	0.29	-164.00	454.00	2640	20230425	-34.13	1215	20230726	43.13	2450	-29.02	20240311	1435	21.18	20240117	2640	-34.13	20230425	1215	43.13	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
47	20240423	111131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-24	5	-1.37	153092132	87703	72.02	1752	1770	1722	2275	1227	1752	1745.57	1.99	-8467	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	618	-10.54	3.81	12	0.25	-164.00	454.00	2640	20230425	-34.55	1215	20230726	42.22	2450	-29.47	20240311	1435	20.42	20240117	2640	-34.55	20230425	1215	42.22	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
48	20240423	101128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	8	2	0.46	96973511	55416	45.51	1752	1770	1732	2275	1227	1752	1749.92	1.99	17647	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	629	-10.73	3.88	12	0.16	-164.00	454.00	2640	20230425	-33.33	1215	20230726	44.86	2450	-28.16	20240311	1435	22.65	20240117	2640	-33.33	20230425	1215	44.86	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
49	20240423	091132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	-19	5	-1.08	24236646	13927	11.44	1752	1752	1732	2275	1227	1752	1740.26	1.99	6522	1874	1812	1777	1715	1680	1795	1698	36	523	100	1220	1	1	35745668	619	-10.57	3.82	12	0.04	-164.00	454.00	2640	20230425	-34.36	1215	20230726	42.63	2450	-29.27	20240311	1435	20.77	20240117	2640	-34.36	20230425	1215	42.63	20230726	1.83	N	303030	100	35 억	712074	N	N	N	N
50	20240422	161127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	-56	5	-3.10	208986440	117836	44.89	1808	1839	1742	2350	1266	1808	1773.55	2.10	-40041	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	626	-10.68	3.86	12	0.33	-164.00	454.00	2640	20230425	-33.64	1215	20230726	44.20	2450	-28.49	20240311	1435	22.09	20240117	2640	-33.64	20230425	1215	44.20	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
51	20240422	151124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-48	5	-2.65	203503066	114705	43.70	1808	1839	1742	2350	1266	1808	1774.14	2.10	-39670	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	629	-10.73	3.88	12	0.32	-164.00	454.00	2640	20230425	-33.33	1215	20230726	44.86	2450	-28.16	20240311	1435	22.65	20240117	2640	-33.33	20230425	1215	44.86	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
52	20240422	141126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	-45	5	-2.49	180311880	101465	38.65	1808	1839	1742	2350	1266	1808	1777.08	2.10	-38962	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	630	-10.75	3.88	12	0.28	-164.00	454.00	2640	20230425	-33.22	1215	20230726	45.10	2450	-28.04	20240311	1435	22.86	20240117	2640	-33.22	20230425	1215	45.10	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
53	20240422	131123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	-41	5	-2.27	154066051	86518	32.96	1808	1839	1742	2350	1266	1808	1780.74	2.10	-38661	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	632	-10.77	3.89	12	0.24	-164.00	454.00	2640	20230425	-33.07	1215	20230726	45.43	2450	-27.88	20240311	1435	23.14	20240117	2640	-33.07	20230425	1215	45.43	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
54	20240422	121121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	-45	5	-2.49	137750811	77292	29.44	1808	1839	1742	2350	1266	1808	1782.21	2.10	-38373	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	630	-10.75	3.88	12	0.22	-164.00	454.00	2640	20230425	-33.22	1215	20230726	45.10	2450	-28.04	20240311	1435	22.86	20240117	2640	-33.22	20230425	1215	45.10	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
55	20240422	111124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-64	5	-3.54	123295101	69045	26.30	1808	1839	1742	2350	1266	1808	1785.72	2.10	-37811	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	623	-10.63	3.84	12	0.19	-164.00	454.00	2640	20230425	-33.94	1215	20230726	43.54	2450	-28.82	20240311	1435	21.53	20240117	2640	-33.94	20230425	1215	43.54	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
56	20240422	101124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-20	5	-1.11	84417604	47025	17.91	1808	1839	1753	2350	1266	1808	1795.16	2.10	-21625	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	639	-10.90	3.94	12	0.13	-164.00	454.00	2640	20230425	-32.27	1215	20230726	47.16	2450	-27.02	20240311	1435	24.60	20240117	2640	-32.27	20230425	1215	47.16	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
57	20240422	091125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	-6	5	-0.33	29565211	16325	6.22	1808	1839	1753	2350	1266	1808	1811.04	2.10	-7072	1895	1851	1806	1762	1717	1829	1740	36	542	100	1260	1	1	35745668	644	-10.99	3.97	12	0.05	-164.00	454.00	2640	20230425	-31.74	1215	20230726	48.31	2450	-26.45	20240311	1435	25.57	20240117	2640	-31.74	20230425	1215	48.31	20230726	1.79	N	303030	100	35 억	752090	N	N	N	N
58	20240419	161031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	-53	5	-2.85	471744529	262293	127.52	1850	1850	1761	2415	1303	1861	1798.54	2.13	-8224	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	646	-11.02	3.98	12	0.73	-164.00	454.00	2640	20230425	-31.52	1215	20230726	48.81	2450	-26.20	20240311	1435	25.99	20240117	2640	-31.52	20230425	1215	48.81	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
59	20240419	151039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-61	5	-3.28	460639707	256143	124.53	1850	1850	1761	2415	1303	1861	1798.37	2.13	-4671	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	643	-10.98	3.96	12	0.72	-164.00	454.00	2640	20230425	-31.82	1215	20230726	48.15	2450	-26.53	20240311	1435	25.44	20240117	2640	-31.82	20230425	1215	48.15	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
60	20240419	141031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	-57	5	-3.06	418040059	232515	113.04	1850	1850	1761	2415	1303	1861	1797.91	2.13	-9503	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	645	-11.00	3.97	12	0.65	-164.00	454.00	2640	20230425	-31.67	1215	20230726	48.48	2450	-26.37	20240311	1435	25.71	20240117	2640	-31.67	20230425	1215	48.48	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
61	20240419	131031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	-80	5	-4.30	398564935	221690	107.78	1850	1850	1761	2415	1303	1861	1797.85	2.13	-10746	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	637	-10.86	3.92	12	0.62	-164.00	454.00	2640	20230425	-32.54	1215	20230726	46.58	2450	-27.31	20240311	1435	24.11	20240117	2640	-32.54	20230425	1215	46.58	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
62	20240419	121027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-61	5	-3.28	368908156	205173	99.75	1850	1850	1761	2415	1303	1861	1798.03	2.13	-12559	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	643	-10.98	3.96	12	0.57	-164.00	454.00	2640	20230425	-31.82	1215	20230726	48.15	2450	-26.53	20240311	1435	25.44	20240117	2640	-31.82	20230425	1215	48.15	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
63	20240419	111042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	-81	5	-4.35	305977995	169699	82.50	1850	1850	1780	2415	1303	1861	1803.06	2.13	-29766	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	636	-10.85	3.92	12	0.47	-164.00	454.00	2640	20230425	-32.58	1215	20230726	46.50	2450	-27.35	20240311	1435	24.04	20240117	2640	-32.58	20230425	1215	46.50	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
64	20240419	101036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-55	5	-2.96	179483484	99282	48.27	1850	1850	1788	2415	1303	1861	1807.81	2.13	-29357	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	646	-11.01	3.98	12	0.28	-164.00	454.00	2640	20230425	-31.59	1215	20230726	48.64	2450	-26.29	20240311	1435	25.85	20240117	2640	-31.59	20230425	1215	48.64	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
65	20240419	091026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-45	5	-2.42	30872375	16837	8.19	1850	1850	1811	2415	1303	1861	1833.60	2.13	-4229	1925	1892	1855	1822	1785	1909	1839	36	554	100	1300	1	1	35745668	649	-11.07	4.00	12	0.05	-164.00	454.00	2640	20230425	-31.21	1215	20230726	49.47	2450	-25.88	20240311	1435	26.55	20240117	2640	-31.21	20230425	1215	49.47	20230726	1.84	N	303030	100	35 억	760314	N	N	N	N
66	20240418	161028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1861	25	2	1.36	383489251	205620	70.77	1818	1888	1818	2385	1286	1836	1865.04	2.21	-30712	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	665	-11.35	4.10	12	0.58	-164.00	454.00	2640	20230425	-29.51	1215	20230726	53.17	2450	-24.04	20240311	1435	29.69	20240117	2640	-29.51	20230425	1215	53.17	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
67	20240418	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1854	18	2	0.98	341079198	182778	62.91	1818	1888	1818	2385	1286	1836	1866.09	2.21	-27662	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	663	-11.30	4.08	12	0.51	-164.00	454.00	2640	20230425	-29.77	1215	20230726	52.59	2450	-24.33	20240311	1435	29.20	20240117	2640	-29.77	20230425	1215	52.59	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
68	20240418	141034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1871	35	2	1.91	289758855	155122	53.39	1818	1888	1818	2385	1286	1836	1867.95	2.21	-20919	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	669	-11.41	4.12	12	0.43	-164.00	454.00	2640	20230425	-29.13	1215	20230726	53.99	2450	-23.63	20240311	1435	30.38	20240117	2640	-29.13	20230425	1215	53.99	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
69	20240418	131024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1867	31	2	1.69	273774970	146560	50.44	1818	1888	1818	2385	1286	1836	1868.01	2.21	-23729	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	667	-11.38	4.11	12	0.41	-164.00	454.00	2640	20230425	-29.28	1215	20230726	53.66	2450	-23.80	20240311	1435	30.10	20240117	2640	-29.28	20230425	1215	53.66	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
70	20240418	121025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1880	44	2	2.40	223541624	119634	41.18	1818	1888	1818	2385	1286	1836	1868.55	2.21	-18441	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	672	-11.46	4.14	12	0.33	-164.00	454.00	2640	20230425	-28.79	1215	20230726	54.73	2450	-23.27	20240311	1435	31.01	20240117	2640	-28.79	20230425	1215	54.73	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
71	20240418	111032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1876	40	2	2.18	131675065	70748	24.35	1818	1877	1818	2385	1286	1836	1861.19	2.21	-14546	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	671	-11.44	4.13	12	0.20	-164.00	454.00	2640	20230425	-28.94	1215	20230726	54.40	2450	-23.43	20240311	1435	30.73	20240117	2640	-28.94	20230425	1215	54.40	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
72	20240418	101028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1872	36	2	1.96	69381340	37283	12.83	1818	1875	1818	2385	1286	1836	1860.96	2.21	-11569	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	669	-11.41	4.12	12	0.10	-164.00	454.00	2640	20230425	-29.09	1215	20230726	54.07	2450	-23.59	20240311	1435	30.45	20240117	2640	-29.09	20230425	1215	54.07	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
73	20240418	091024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	4	2	0.22	13569792	7346	2.53	1818	1870	1818	2385	1286	1836	1847.28	2.21	-4023	1963	1899	1826	1762	1689	1931	1794	36	549	100	1280	1	1	35745668	658	-11.22	4.05	12	0.02	-164.00	454.00	2640	20230425	-30.30	1215	20230726	51.44	2450	-24.90	20240311	1435	28.22	20240117	2640	-30.30	20230425	1215	51.44	20230726	1.86	N	303030	100	35 억	791024	N	N	N	N
74	20240417	161017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1836	70	2	3.96	531470921	288610	51.60	1766	1890	1753	2295	1237	1766	1841.49	2.24	-10585	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	656	-11.20	4.04	12	0.81	-164.00	454.00	2640	20230425	-30.45	1215	20230726	51.11	2450	-25.06	20240311	1435	27.94	20240117	2640	-30.45	20230425	1215	51.11	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
75	20240417	151032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1842	76	2	4.30	515337857	279828	50.03	1766	1890	1753	2295	1237	1766	1841.62	2.24	-9111	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	658	-11.23	4.06	12	0.78	-164.00	454.00	2640	20230425	-30.23	1215	20230726	51.60	2450	-24.82	20240311	1435	28.36	20240117	2640	-30.23	20230425	1215	51.60	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
76	20240417	141029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1862	96	2	5.44	449162708	243946	43.62	1766	1890	1753	2295	1237	1766	1841.24	2.24	4432	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	666	-11.35	4.10	12	0.68	-164.00	454.00	2640	20230425	-29.47	1215	20230726	53.25	2450	-24.00	20240311	1435	29.76	20240117	2640	-29.47	20230425	1215	53.25	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
77	20240417	131030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1880	114	2	6.46	381581269	207860	37.16	1766	1880	1753	2295	1237	1766	1835.76	2.24	16044	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	672	-11.46	4.14	12	0.58	-164.00	454.00	2640	20230425	-28.79	1215	20230726	54.73	2450	-23.27	20240311	1435	31.01	20240117	2640	-28.79	20230425	1215	54.73	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
78	20240417	121031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1838	72	2	4.08	185788685	102798	18.38	1766	1860	1753	2295	1237	1766	1807.32	2.24	18235	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	657	-11.21	4.05	12	0.29	-164.00	454.00	2640	20230425	-30.38	1215	20230726	51.28	2450	-24.98	20240311	1435	28.08	20240117	2640	-30.38	20230425	1215	51.28	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
79	20240417	111034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1818	52	2	2.94	128190234	71497	12.78	1766	1831	1753	2295	1237	1766	1792.95	2.24	20286	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	650	-11.09	4.00	12	0.20	-164.00	454.00	2640	20230425	-31.14	1215	20230726	49.63	2450	-25.80	20240311	1435	26.69	20240117	2640	-31.14	20230425	1215	49.63	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
80	20240417	101025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	27	2	1.53	83329010	46725	8.35	1766	1820	1753	2295	1237	1766	1783.39	2.24	8325	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	641	-10.93	3.95	12	0.13	-164.00	454.00	2640	20230425	-32.08	1215	20230726	47.57	2450	-26.82	20240311	1435	24.95	20240117	2640	-32.08	20230425	1215	47.57	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
81	20240417	091021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	4	2	0.23	25966406	14706	2.63	1766	1780	1753	2295	1237	1766	1765.70	2.24	2051	1962	1864	1787	1689	1612	1913	1738	36	529	100	1230	1	1	35745668	633	-10.79	3.90	12	0.04	-164.00	454.00	2640	20230425	-32.95	1215	20230726	45.68	2450	-27.76	20240311	1435	23.34	20240117	2640	-32.95	20230425	1215	45.68	20230726	1.85	N	303030	100	35 억	801604	N	N	N	N
82	20240416	161027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1766	41	2	2.38	1003857220	559201	59.62	1728	1885	1710	2240	1208	1725	1795.21	2.50	-92043	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	631	-10.77	3.89	12	1.56	-164.00	454.00	2640	20230425	-33.11	1215	20230726	45.35	2450	-27.92	20240311	1435	23.07	20240117	2640	-33.11	20230425	1215	45.35	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
83	20240416	151026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	20	2	1.16	984942409	548480	58.48	1728	1885	1710	2240	1208	1725	1795.78	2.50	-93250	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	624	-10.64	3.84	12	1.53	-164.00	454.00	2640	20230425	-33.90	1215	20230726	43.62	2450	-28.78	20240311	1435	21.60	20240117	2640	-33.90	20230425	1215	43.62	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
84	20240416	141026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	31	2	1.80	899892067	499887	53.30	1728	1885	1728	2240	1208	1725	1800.20	2.50	-97385	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	628	-10.71	3.87	12	1.40	-164.00	454.00	2640	20230425	-33.48	1215	20230726	44.53	2450	-28.33	20240311	1435	22.37	20240117	2640	-33.48	20230425	1215	44.53	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
85	20240416	131023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	55	2	3.19	866068581	480767	51.26	1728	1885	1728	2240	1208	1725	1801.44	2.50	-90941	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	636	-10.85	3.92	12	1.34	-164.00	454.00	2640	20230425	-32.58	1215	20230726	46.50	2450	-27.35	20240311	1435	24.04	20240117	2640	-32.58	20230425	1215	46.50	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
86	20240416	121026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	23	2	1.33	840483501	466146	49.70	1728	1885	1728	2240	1208	1725	1803.06	2.50	-98961	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	625	-10.66	3.85	12	1.30	-164.00	454.00	2640	20230425	-33.79	1215	20230726	43.87	2450	-28.65	20240311	1435	21.81	20240117	2640	-33.79	20230425	1215	43.87	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
87	20240416	111022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	34	2	1.97	803634506	445135	47.46	1728	1885	1728	2240	1208	1725	1805.39	2.50	-93373	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	629	-10.73	3.87	12	1.25	-164.00	454.00	2640	20230425	-33.37	1215	20230726	44.77	2450	-28.20	20240311	1435	22.58	20240117	2640	-33.37	20230425	1215	44.77	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
88	20240416	101014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	52	2	3.01	522152798	287661	30.67	1728	1885	1728	2240	1208	1725	1815.19	2.50	-106174	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	635	-10.84	3.91	12	0.80	-164.00	454.00	2640	20230425	-32.69	1215	20230726	46.26	2450	-27.47	20240311	1435	23.83	20240117	2640	-32.69	20230425	1215	46.26	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
89	20240416	091014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	83	2	4.81	293924890	160065	17.07	1728	1885	1728	2240	1208	1725	1836.34	2.50	-65027	1875	1800	1725	1650	1575	1762	1612	36	515	100	1200	1	1	35745668	646	-11.02	3.98	12	0.45	-164.00	454.00	2640	20230425	-31.52	1215	20230726	48.81	2450	-26.20	20240311	1435	25.99	20240117	2640	-31.52	20230425	1215	48.81	20230726	1.92	N	303030	100	35 억	892867	N	N	N	N
90	20240415	161012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-107	5	-5.84	1582525268	936931	213.71	1800	1800	1650	2380	1283	1832	1689.05	1.90	213804	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	617	-10.52	3.80	12	2.62	-164.00	454.00	2640	20230425	-34.66	1215	20230726	41.98	2450	-29.59	20240311	1435	20.21	20240117	2640	-34.66	20230425	1215	41.98	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
91	20240415	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	-98	5	-5.35	1555125436	921065	210.09	1800	1800	1650	2380	1283	1832	1688.40	1.90	209807	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	620	-10.57	3.82	12	2.58	-164.00	454.00	2640	20230425	-34.32	1215	20230726	42.72	2450	-29.22	20240311	1435	20.84	20240117	2640	-34.32	20230425	1215	42.72	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
92	20240415	141010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-112	5	-6.11	1469842581	871769	198.85	1800	1800	1650	2380	1283	1832	1686.05	1.90	193186	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	615	-10.49	3.79	12	2.44	-164.00	454.00	2640	20230425	-34.85	1215	20230726	41.56	2450	-29.80	20240311	1435	19.86	20240117	2640	-34.85	20230425	1215	41.56	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
93	20240415	130958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-152	5	-8.30	1271166657	754669	172.14	1800	1800	1650	2380	1283	1832	1684.40	1.90	114629	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	601	-10.24	3.70	12	2.11	-164.00	454.00	2640	20230425	-36.36	1215	20230726	38.27	2450	-31.43	20240311	1435	17.07	20240117	2640	-36.36	20230425	1215	38.27	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
94	20240415	121015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-156	5	-8.52	1163518411	690514	157.50	1800	1800	1650	2380	1283	1832	1685.00	1.90	126973	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	599	-10.22	3.69	12	1.93	-164.00	454.00	2640	20230425	-36.52	1215	20230726	37.94	2450	-31.59	20240311	1435	16.79	20240117	2640	-36.52	20230425	1215	37.94	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
95	20240415	111013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-142	5	-7.75	1101065220	653638	149.09	1800	1800	1650	2380	1283	1832	1684.52	1.90	131201	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	604	-10.30	3.72	12	1.83	-164.00	454.00	2640	20230425	-35.98	1215	20230726	39.09	2450	-31.02	20240311	1435	17.77	20240117	2640	-35.98	20230425	1215	39.09	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
96	20240415	101007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1673	-159	5	-8.68	857745269	508076	115.89	1800	1800	1650	2380	1283	1832	1688.22	1.90	77197	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	598	-10.20	3.69	12	1.42	-164.00	454.00	2640	20230425	-36.63	1215	20230726	37.70	2450	-31.71	20240311	1435	16.59	20240117	2640	-36.63	20230425	1215	37.70	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
97	20240415	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	-149	5	-8.13	374618272	221342	50.49	1800	1800	1650	2380	1283	1832	1692.49	1.90	40311	2030	1930	1875	1775	1720	1903	1748	36	548	100	1280	1	1	35745668	602	-10.26	3.71	12	0.62	-164.00	454.00	2640	20230425	-36.25	1215	20230726	38.52	2450	-31.31	20240311	1435	17.28	20240117	2640	-36.25	20230425	1215	38.52	20230726	1.91	N	303030	100	35 억	677990	N	N	N	N
98	20240412	161006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	-131	5	-6.67	815054827	429629	207.05	1944	1975	1820	2550	1375	1963	1897.19	2.02	-44071	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	655	-11.17	4.04	12	1.20	-164.00	454.00	2640	20230425	-30.61	1215	20230726	50.78	2450	-25.22	20240311	1435	27.67	20240117	2640	-30.61	20230425	1215	50.78	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
99	20240412	151010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1856	-107	5	-5.45	764352598	402054	193.76	1944	1975	1820	2550	1375	1963	1901.12	2.02	-39235	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	663	-11.32	4.09	12	1.12	-164.00	454.00	2640	20230425	-29.70	1215	20230726	52.76	2450	-24.24	20240311	1435	29.34	20240117	2640	-29.70	20230425	1215	52.76	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
100	20240412	141006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1900	-63	5	-3.21	507048196	264139	127.30	1944	1975	1895	2550	1375	1963	1919.63	2.02	-31562	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	679	-11.59	4.19	12	0.74	-164.00	454.00	2640	20230425	-28.03	1215	20230726	56.38	2450	-22.45	20240311	1435	32.40	20240117	2640	-28.03	20230425	1215	56.38	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
101	20240412	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1915	-48	5	-2.45	366037268	190058	91.60	1944	1975	1906	2550	1375	1963	1925.92	2.02	-17717	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	685	-11.68	4.22	12	0.53	-164.00	454.00	2640	20230425	-27.46	1215	20230726	57.61	2450	-21.84	20240311	1435	33.45	20240117	2640	-27.46	20230425	1215	57.61	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
102	20240412	121001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1919	-44	5	-2.24	319549317	165722	79.87	1944	1975	1909	2550	1375	1963	1928.23	2.02	-5635	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	686	-11.70	4.23	12	0.46	-164.00	454.00	2640	20230425	-27.31	1215	20230726	57.94	2450	-21.67	20240311	1435	33.73	20240117	2640	-27.31	20230425	1215	57.94	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
103	20240412	111001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1925	-38	5	-1.94	259235862	134214	64.68	1944	1975	1910	2550	1375	1963	1931.51	2.02	5701	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	688	-11.74	4.24	12	0.38	-164.00	454.00	2640	20230425	-27.08	1215	20230726	58.44	2450	-21.43	20240311	1435	34.15	20240117	2640	-27.08	20230425	1215	58.44	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
104	20240412	101002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1930	-33	5	-1.68	178432696	92092	44.38	1944	1975	1927	2550	1375	1963	1937.55	2.02	13921	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	690	-11.77	4.25	12	0.26	-164.00	454.00	2640	20230425	-26.89	1215	20230726	58.85	2450	-21.22	20240311	1435	34.49	20240117	2640	-26.89	20230425	1215	58.85	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
105	20240412	091003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1930	-33	5	-1.68	47673529	24535	11.82	1944	1963	1930	2550	1375	1963	1943.08	2.02	922	2054	2008	1959	1913	1864	2031	1936	36	587	100	1370	1	1	35745668	690	-11.77	4.25	12	0.07	-164.00	454.00	2640	20230425	-26.89	1215	20230726	58.85	2450	-21.22	20240311	1435	34.49	20240117	2640	-26.89	20230425	1215	58.85	20230726	1.99	N	303030	100	35 억	722799	N	N	N	N
106	20240411	160959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1963	10	2	0.51	408138098	207436	91.13	1954	2005	1910	2535	1368	1953	1967.54	2.12	-34532	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	702	-11.97	4.32	12	0.58	-164.00	454.00	2640	20230425	-25.64	1215	20230726	61.56	2450	-19.88	20240311	1435	36.79	20240117	2640	-25.64	20230425	1215	61.56	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
107	20240411	151003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1981	28	2	1.43	304445670	155211	68.18	1954	2005	1910	2535	1368	1953	1961.50	2.12	-7728	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	708	-12.08	4.36	12	0.43	-164.00	454.00	2640	20230425	-24.96	1215	20230726	63.05	2450	-19.14	20240311	1435	38.05	20240117	2640	-24.96	20230425	1215	63.05	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
108	20240411	141001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1967	14	2	0.72	267444875	136469	59.95	1954	2005	1910	2535	1368	1953	1959.75	2.12	-880	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	703	-11.99	4.33	12	0.38	-164.00	454.00	2640	20230425	-25.49	1215	20230726	61.89	2450	-19.71	20240311	1435	37.07	20240117	2640	-25.49	20230425	1215	61.89	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
109	20240411	130948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1951	-2	5	-0.10	243384928	124192	54.56	1954	2005	1910	2535	1368	1953	1959.75	2.12	2076	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	697	-11.90	4.30	12	0.35	-164.00	454.00	2640	20230425	-26.10	1215	20230726	60.58	2450	-20.37	20240311	1435	35.96	20240117	2640	-26.10	20230425	1215	60.58	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
110	20240411	121002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1947	-6	5	-0.31	223196234	113851	50.01	1954	2005	1910	2535	1368	1953	1960.42	2.12	6571	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	696	-11.87	4.29	12	0.32	-164.00	454.00	2640	20230425	-26.25	1215	20230726	60.25	2450	-20.53	20240311	1435	35.68	20240117	2640	-26.25	20230425	1215	60.25	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
111	20240411	110952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1980	27	2	1.38	182409592	93118	40.91	1954	2005	1910	2535	1368	1953	1958.91	2.12	10757	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	708	-12.07	4.36	12	0.26	-164.00	454.00	2640	20230425	-25.00	1215	20230726	62.96	2450	-19.18	20240311	1435	37.98	20240117	2640	-25.00	20230425	1215	62.96	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
112	20240411	100959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1985	32	2	1.64	113091352	58225	25.58	1954	1985	1910	2535	1368	1953	1942.32	2.12	-1794	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	710	-12.10	4.37	12	0.16	-164.00	454.00	2640	20230425	-24.81	1215	20230726	63.37	2450	-18.98	20240311	1435	38.33	20240117	2640	-24.81	20230425	1215	63.37	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
113	20240411	090958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1951	-2	5	-0.10	42990076	22198	9.75	1954	1954	1910	2535	1368	1953	1936.66	2.12	-6560	2027	1989	1967	1929	1907	2009	1949	36	582	100	1360	1	1	35745668	697	-11.90	4.30	12	0.06	-164.00	454.00	2640	20230425	-26.10	1215	20230726	60.58	2450	-20.37	20240311	1435	35.96	20240117	2640	-26.10	20230425	1215	60.58	20230726	1.99	N	303030	100	35 억	757881	N	N	N	N
114	20240409	160941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1953	-17	5	-0.86	442405593	225008	137.80	1952	2005	1945	2560	1379	1970	1966.24	2.06	22790	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	1	1	35745668	698	-11.91	4.30	12	0.63	-164.00	454.00	2640	20230425	-26.02	1215	20230726	60.74	2450	-20.29	20240311	1435	36.10	20240117	2640	-26.02	20230425	1215	60.74	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
115	20240409	150946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1952	-18	5	-0.91	430760592	219047	134.15	1952	2005	1945	2560	1379	1970	1966.52	2.06	23245	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	1	1	35745668	698	-11.90	4.30	12	0.61	-164.00	454.00	2640	20230425	-26.06	1215	20230726	60.66	2450	-20.33	20240311	1435	36.03	20240117	2640	-26.06	20230425	1215	60.66	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
116	20240409	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1951	-19	5	-0.96	362012744	183832	112.58	1952	2005	1950	2560	1379	1970	1969.26	2.06	24970	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	1	1	35745668	697	-11.90	4.30	12	0.51	-164.00	454.00	2640	20230425	-26.10	1215	20230726	60.58	2450	-20.37	20240311	1435	35.96	20240117	2640	-26.10	20230425	1215	60.58	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
117	20240409	130944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1972	2	2	0.10	251165867	127158	77.87	1952	2005	1952	2560	1379	1970	1975.23	2.06	26667	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	1	1	35745668	705	-12.02	4.34	12	0.36	-164.00	454.00	2640	20230425	-25.30	1215	20230726	62.30	2450	-19.51	20240311	1435	37.42	20240117	2640	-25.30	20230425	1215	62.30	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
118	20240409	120949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1965	-5	5	-0.25	154667514	78082	47.82	1952	2005	1952	2560	1379	1970	1980.83	2.06	9740	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	1	1	35745668	702	-11.98	4.33	12	0.22	-164.00	454.00	2640	20230425	-25.57	1215	20230726	61.73	2450	-19.80	20240311	1435	36.93	20240117	2640	-25.57	20230425	1215	61.73	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
119	20240409	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1970	0	3	0.00	130993126	66040	40.44	1952	2005	1952	2560	1379	1970	1983.54	2.06	6214	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	1	1	35745668	704	-12.01	4.34	12	0.18	-164.00	454.00	2640	20230425	-25.38	1215	20230726	62.14	2450	-19.59	20240311	1435	37.28	20240117	2640	-25.38	20230425	1215	62.14	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
120	20240409	100939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	30	2	1.52	95242659	47896	29.33	1952	2005	1952	2560	1379	1970	1988.53	2.06	3475	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	5	1	35745668	715	-12.20	4.41	12	0.13	-164.00	454.00	2640	20230425	-24.24	1215	20230726	64.61	2450	-18.37	20240311	1435	39.37	20240117	2640	-24.24	20230425	1215	64.61	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
121	20240409	090959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1958	-12	5	-0.61	2963889	1510	0.92	1952	1970	1952	2560	1379	1970	1962.84	2.06	-942	2118	2043	1995	1920	1872	2020	1897	36	590	100	1370	1	1	35745668	700	-11.94	4.31	12	0.00	-164.00	454.00	2640	20230425	-25.83	1215	20230726	61.15	2450	-20.08	20240311	1435	36.45	20240117	2640	-25.83	20230425	1215	61.15	20230726	2.07	N	303030	100	35 억	734748	N	N	N	N
122	20240408	160939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1970	-40	5	-1.99	319930692	162558	60.16	2070	2070	1947	2610	1410	2010	1968.10	2.19	-47024	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	1	1	35745668	704	-12.01	4.34	12	0.45	-164.00	454.00	2640	20230425	-25.38	1215	20230726	62.14	2450	-19.59	20240311	1435	37.28	20240117	2640	-25.38	20230425	1215	62.14	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
123	20240408	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1969	-41	5	-2.04	288526939	146560	54.24	2070	2070	1947	2610	1410	2010	1968.66	2.19	-38417	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	1	1	35745668	704	-12.01	4.34	12	0.41	-164.00	454.00	2640	20230425	-25.42	1215	20230726	62.06	2450	-19.63	20240311	1435	37.21	20240117	2640	-25.42	20230425	1215	62.06	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
124	20240408	140946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1958	-52	5	-2.59	271575895	137911	51.04	2070	2070	1947	2610	1410	2010	1969.21	2.19	-37434	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	1	1	35745668	700	-11.94	4.31	12	0.39	-164.00	454.00	2640	20230425	-25.83	1215	20230726	61.15	2450	-20.08	20240311	1435	36.45	20240117	2640	-25.83	20230425	1215	61.15	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
125	20240408	130940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1958	-52	5	-2.59	251362233	127589	47.22	2070	2070	1947	2610	1410	2010	1970.09	2.19	-35225	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	1	1	35745668	700	-11.94	4.31	12	0.36	-164.00	454.00	2640	20230425	-25.83	1215	20230726	61.15	2450	-20.08	20240311	1435	36.45	20240117	2640	-25.83	20230425	1215	61.15	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
126	20240408	120947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1966	-44	5	-2.19	238964841	121263	44.88	2070	2070	1947	2610	1410	2010	1970.63	2.19	-33258	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	1	1	35745668	703	-11.99	4.33	12	0.34	-164.00	454.00	2640	20230425	-25.53	1215	20230726	61.81	2450	-19.76	20240311	1435	37.00	20240117	2640	-25.53	20230425	1215	61.81	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
127	20240408	110950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1948	-62	5	-3.08	218362719	110733	40.98	2070	2070	1948	2610	1410	2010	1971.98	2.19	-28352	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	1	1	35745668	696	-11.88	4.29	12	0.31	-164.00	454.00	2640	20230425	-26.21	1215	20230726	60.33	2450	-20.49	20240311	1435	35.75	20240117	2640	-26.21	20230425	1215	60.33	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
128	20240408	100937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1975	-35	5	-1.74	92017386	46159	17.08	2070	2070	1974	2610	1410	2010	1993.49	2.19	-25940	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	1	1	35745668	706	-12.04	4.35	12	0.13	-164.00	454.00	2640	20230425	-25.19	1215	20230726	62.55	2450	-19.39	20240311	1435	37.63	20240117	2640	-25.19	20230425	1215	62.55	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
129	20240408	090948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	-10	5	-0.50	17872485	8843	3.27	2070	2070	2000	2610	1410	2010	2021.09	2.19	-5579	2120	2065	2030	1975	1940	2092	2002	36	600	100	1400	5	1	35745668	715	-12.20	4.41	12	0.02	-164.00	454.00	2640	20230425	-24.24	1215	20230726	64.61	2450	-18.37	20240311	1435	39.37	20240117	2640	-24.24	20230425	1215	64.61	20230726	2.11	N	303030	100	35 억	781735	N	N	N	N
130	20240405	160943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	-5	5	-0.25	544866646	268008	123.85	2000	2085	1995	2615	1415	2015	2033.02	2.19	20	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	718	-12.26	4.43	12	0.75	-164.00	454.00	2640	20230425	-23.86	1215	20230726	65.43	2450	-17.96	20240311	1435	40.07	20240117	2640	-23.86	20230425	1215	65.43	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
131	20240405	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	0	3	0.00	532172671	261708	120.94	2000	2085	1995	2615	1415	2015	2033.46	2.19	-3913	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	720	-12.29	4.44	12	0.73	-164.00	454.00	2640	20230425	-23.67	1215	20230726	65.84	2450	-17.76	20240311	1435	40.42	20240117	2640	-23.67	20230425	1215	65.84	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
132	20240405	140938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	-5	5	-0.25	470605366	231058	106.77	2000	2085	1995	2615	1415	2015	2036.74	2.19	3145	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	718	-12.26	4.43	12	0.65	-164.00	454.00	2640	20230425	-23.86	1215	20230726	65.43	2450	-17.96	20240311	1435	40.07	20240117	2640	-23.86	20230425	1215	65.43	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
133	20240405	130934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	5	2	0.25	371161620	181469	83.86	2000	2085	1995	2615	1415	2015	2045.32	2.19	9100	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	722	-12.32	4.45	12	0.51	-164.00	454.00	2640	20230425	-23.48	1215	20230726	66.26	2450	-17.55	20240311	1435	40.77	20240117	2640	-23.48	20230425	1215	66.26	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
134	20240405	120939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2050	35	2	1.74	271942405	132674	61.31	2000	2085	1995	2615	1415	2015	2049.70	2.19	13454	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	733	-12.50	4.52	12	0.37	-164.00	454.00	2640	20230425	-22.35	1215	20230726	68.72	2450	-16.33	20240311	1435	42.86	20240117	2640	-22.35	20230425	1215	68.72	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
135	20240405	110945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2065	50	2	2.48	247817240	120911	55.87	2000	2085	1995	2615	1415	2015	2049.58	2.19	14631	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	738	-12.59	4.55	12	0.34	-164.00	454.00	2640	20230425	-21.78	1215	20230726	69.96	2450	-15.71	20240311	1435	43.90	20240117	2640	-21.78	20230425	1215	69.96	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
136	20240405	100820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2060	45	2	2.23	170956635	83539	38.60	2000	2085	1995	2615	1415	2015	2046.43	2.19	13132	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	736	-12.56	4.54	12	0.23	-164.00	454.00	2640	20230425	-21.97	1215	20230726	69.55	2450	-15.92	20240311	1435	43.55	20240117	2640	-21.97	20230425	1215	69.55	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
137	20240405	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	5	2	0.25	28950050	14405	6.66	2000	2020	1995	2615	1415	2015	2009.72	2.19	-2176	2077	2046	2014	1983	1951	2061	1998	36	600	100	1410	5	1	35745668	722	-12.32	4.45	12	0.04	-164.00	454.00	2640	20230425	-23.48	1215	20230726	66.26	2450	-17.55	20240311	1435	40.77	20240117	2640	-23.48	20230425	1215	66.26	20230726	2.14	N	303030	100	35 억	781707	N	N	N	N
138	20240404	160924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	20	2	1.00	434564822	216319	80.41	1995	2045	1982	2590	1397	1995	2008.90	2.07	41131	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	720	-12.29	4.44	12	0.61	-164.00	454.00	2640	20230425	-23.67	1215	20230726	65.84	2450	-17.76	20240311	1435	40.42	20240117	2640	-23.67	20230425	1215	65.84	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
139	20240404	150923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2025	30	2	1.50	418335337	208266	77.42	1995	2045	1982	2590	1397	1995	2008.66	2.07	39656	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	724	-12.35	4.46	12	0.58	-164.00	454.00	2640	20230425	-23.30	1215	20230726	66.67	2450	-17.35	20240311	1435	41.11	20240117	2640	-23.30	20230425	1215	66.67	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
140	20240404	140928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	15	2	0.75	361029407	179868	66.86	1995	2045	1982	2590	1397	1995	2007.19	2.07	36273	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	718	-12.26	4.43	12	0.50	-164.00	454.00	2640	20230425	-23.86	1215	20230726	65.43	2450	-17.96	20240311	1435	40.07	20240117	2640	-23.86	20230425	1215	65.43	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
141	20240404	130917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	25	2	1.25	315342119	157025	58.37	1995	2045	1982	2590	1397	1995	2008.23	2.07	39699	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	722	-12.32	4.45	12	0.44	-164.00	454.00	2640	20230425	-23.48	1215	20230726	66.26	2450	-17.55	20240311	1435	40.77	20240117	2640	-23.48	20230425	1215	66.26	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
142	20240404	120924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	25	2	1.25	249812214	124516	46.28	1995	2045	1982	2590	1397	1995	2006.27	2.07	30999	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	722	-12.32	4.45	12	0.35	-164.00	454.00	2640	20230425	-23.48	1215	20230726	66.26	2450	-17.55	20240311	1435	40.77	20240117	2640	-23.48	20230425	1215	66.26	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
143	20240404	110925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	10	2	0.50	242952349	121110	45.02	1995	2045	1982	2590	1397	1995	2006.05	2.07	31758	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	717	-12.23	4.42	12	0.34	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
144	20240404	100923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	10	2	0.50	147488334	73892	27.47	1995	2015	1982	2590	1397	1995	1996.00	2.07	12306	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	717	-12.23	4.42	12	0.21	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
145	20240404	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	10	2	0.50	14925642	7480	2.78	1995	2005	1995	2590	1397	1995	1995.41	2.07	-2099	2095	2045	2005	1955	1915	2070	1980	36	595	100	1390	5	1	35745668	717	-12.23	4.42	12	0.02	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	2.06	N	303030	100	35 억	739397	N	N	N	N
146	20240403	160922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1995	-4	5	-0.20	536529755	269021	41.59	1965	2055	1965	2595	1400	1999	1994.38	2.06	-3947	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	1	1	35745668	713	-12.16	4.39	12	0.75	-164.00	454.00	2640	20230425	-24.43	1215	20230726	64.20	2450	-18.57	20240311	1435	39.02	20240117	2640	-24.43	20230425	1215	64.20	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
147	20240403	150921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1990	-9	5	-0.45	515442843	258422	39.95	1965	2055	1965	2595	1400	1999	1994.58	2.06	-8602	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	1	1	35745668	711	-12.13	4.38	12	0.72	-164.00	454.00	2640	20230425	-24.62	1215	20230726	63.79	2450	-18.78	20240311	1435	38.68	20240117	2640	-24.62	20230425	1215	63.79	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
148	20240403	140912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1985	-14	5	-0.70	316878990	158116	24.44	1965	2055	1965	2595	1400	1999	2004.09	2.06	-26232	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	1	1	35745668	710	-12.10	4.37	12	0.44	-164.00	454.00	2640	20230425	-24.81	1215	20230726	63.37	2450	-18.98	20240311	1435	38.33	20240117	2640	-24.81	20230425	1215	63.37	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
149	20240403	130917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1990	-9	5	-0.45	258380344	128603	19.88	1965	2055	1965	2595	1400	1999	2009.13	2.06	-24772	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	1	1	35745668	711	-12.13	4.38	12	0.36	-164.00	454.00	2640	20230425	-24.62	1215	20230726	63.79	2450	-18.78	20240311	1435	38.68	20240117	2640	-24.62	20230425	1215	63.79	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
150	20240403	120911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1999	0	3	0.00	244489944	121635	18.80	1965	2055	1965	2595	1400	1999	2010.03	2.06	-20877	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	1	1	35745668	715	-12.19	4.40	12	0.34	-164.00	454.00	2640	20230425	-24.28	1215	20230726	64.53	2450	-18.41	20240311	1435	39.30	20240117	2640	-24.28	20230425	1215	64.53	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
151	20240403	110918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	6	2	0.30	240890124	119833	18.52	1965	2055	1965	2595	1400	1999	2010.22	2.06	-19231	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	5	1	35745668	717	-12.23	4.42	12	0.34	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
152	20240403	100917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	21	2	1.05	224917565	111847	17.29	1965	2055	1965	2595	1400	1999	2010.94	2.06	-18448	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	5	1	35745668	722	-12.32	4.45	12	0.31	-164.00	454.00	2640	20230425	-23.48	1215	20230726	66.26	2450	-17.55	20240311	1435	40.77	20240117	2640	-23.48	20230425	1215	66.26	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
153	20240403	090919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1995	-4	5	-0.20	47177612	23697	3.66	1965	2010	1965	2595	1400	1999	1990.87	2.06	-5868	2146	2072	2016	1942	1886	2044	1914	36	596	100	1390	1	1	35745668	713	-12.16	4.39	12	0.07	-164.00	454.00	2640	20230425	-24.43	1215	20230726	64.20	2450	-18.57	20240311	1435	39.02	20240117	2640	-24.43	20230425	1215	64.20	20230726	2.05	N	303030	100	35 억	736742	N	N	N	N
154	20240402	160904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1999	-101	5	-4.81	1291758636	645290	50.41	2075	2090	1960	2730	1470	2100	2001.82	2.28	-86961	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	1	1	35745668	715	-12.19	4.40	12	1.81	-164.00	454.00	2640	20230425	-24.28	1215	20230726	64.53	2450	-18.41	20240311	1435	39.30	20240117	2640	-24.28	20230425	1215	64.53	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
155	20240402	150912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1992	-108	5	-5.14	1265391075	632093	49.38	2075	2090	1960	2730	1470	2100	2001.90	2.28	-88158	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	1	1	35745668	712	-12.15	4.39	12	1.77	-164.00	454.00	2640	20230425	-24.55	1215	20230726	63.95	2450	-18.69	20240311	1435	38.82	20240117	2640	-24.55	20230425	1215	63.95	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
156	20240402	140914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	-100	5	-4.76	1196717514	597645	46.69	2075	2090	1960	2730	1470	2100	2002.39	2.28	-80610	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	5	1	35745668	715	-12.20	4.41	12	1.67	-164.00	454.00	2640	20230425	-24.24	1215	20230726	64.61	2450	-18.37	20240311	1435	39.37	20240117	2640	-24.24	20230425	1215	64.61	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
157	20240402	130901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	-85	5	-4.05	1025014225	511667	39.97	2075	2090	1960	2730	1470	2100	2003.28	2.28	-83203	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	5	1	35745668	720	-12.29	4.44	12	1.43	-164.00	454.00	2640	20230425	-23.67	1215	20230726	65.84	2450	-17.76	20240311	1435	40.42	20240117	2640	-23.67	20230425	1215	65.84	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
158	20240402	120859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1992	-108	5	-5.14	956565489	477724	37.32	2075	2090	1960	2730	1470	2100	2002.34	2.28	-75441	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	1	1	35745668	712	-12.15	4.39	12	1.34	-164.00	454.00	2640	20230425	-24.55	1215	20230726	63.95	2450	-18.69	20240311	1435	38.82	20240117	2640	-24.55	20230425	1215	63.95	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
159	20240402	110902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1996	-104	5	-4.95	869480140	434024	33.91	2075	2090	1960	2730	1470	2100	2003.30	2.28	-52556	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	1	1	35745668	713	-12.17	4.40	12	1.21	-164.00	454.00	2640	20230425	-24.39	1215	20230726	64.28	2450	-18.53	20240311	1435	39.09	20240117	2640	-24.39	20230425	1215	64.28	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
160	20240402	100904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1972	-128	5	-6.10	723521453	360012	28.12	2075	2090	1967	2730	1470	2100	2009.71	2.28	-6074	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	1	1	35745668	705	-12.02	4.34	12	1.01	-164.00	454.00	2640	20230425	-25.30	1215	20230726	62.30	2450	-19.51	20240311	1435	37.42	20240117	2640	-25.30	20230425	1215	62.30	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
161	20240402	090902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2060	-40	5	-1.90	76538590	37210	2.91	2075	2090	2025	2730	1470	2100	2056.91	2.28	1213	2298	2198	2050	1950	1802	2249	2001	36	630	100	1470	5	1	35745668	736	-12.56	4.54	12	0.10	-164.00	454.00	2640	20230425	-21.97	1215	20230726	69.55	2450	-15.92	20240311	1435	43.55	20240117	2640	-21.97	20230425	1215	69.55	20230726	2.04	N	303030	100	35 억	814714	N	N	N	N
162	20240401	160902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	175	2	9.09	2619755878	1265366	286.14	1935	2150	1902	2500	1348	1925	2070.32	2.08	87461	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	5	1	35745668	751	-12.80	4.63	12	3.54	-164.00	454.00	2640	20230425	-20.45	1215	20230726	72.84	2450	-14.29	20240311	1435	46.34	20240117	2640	-20.45	20230425	1215	72.84	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N
163	20240401	150903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2090	165	2	8.57	2499345118	1207815	273.12	1935	2150	1902	2500	1348	1925	2069.31	2.08	84254	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	5	1	35745668	747	-12.74	4.60	12	3.38	-164.00	454.00	2640	20230425	-20.83	1215	20230726	72.02	2450	-14.69	20240311	1435	45.64	20240117	2640	-20.83	20230425	1215	72.02	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N
164	20240401	140858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	150	2	7.79	1828571738	887628	200.72	1935	2150	1902	2500	1348	1925	2060.07	2.08	44043	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	5	1	35745668	742	-12.65	4.57	12	2.48	-164.00	454.00	2640	20230425	-21.40	1215	20230726	70.78	2450	-15.31	20240311	1435	44.60	20240117	2640	-21.40	20230425	1215	70.78	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N
165	20240401	130855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1939	14	2	0.73	223064055	115409	26.10	1935	1970	1902	2500	1348	1925	1932.81	2.08	27865	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	1	1	35745668	693	-11.82	4.27	12	0.32	-164.00	454.00	2640	20230425	-26.55	1215	20230726	59.59	2450	-20.86	20240311	1435	35.12	20240117	2640	-26.55	20230425	1215	59.59	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N
166	20240401	120902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1920	-5	5	-0.26	190710521	98584	22.29	1935	1970	1902	2500	1348	1925	1934.50	2.08	21199	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	1	1	35745668	686	-11.71	4.23	12	0.28	-164.00	454.00	2640	20230425	-27.27	1215	20230726	58.02	2450	-21.63	20240311	1435	33.80	20240117	2640	-27.27	20230425	1215	58.02	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N
167	20240401	110901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1923	-2	5	-0.10	169400037	87464	19.78	1935	1970	1902	2500	1348	1925	1936.80	2.08	15023	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	1	1	35745668	687	-11.73	4.24	12	0.24	-164.00	454.00	2640	20230425	-27.16	1215	20230726	58.27	2450	-21.51	20240311	1435	34.01	20240117	2640	-27.16	20230425	1215	58.27	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N
168	20240401	100857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1936	11	2	0.57	129391150	66745	15.09	1935	1970	1902	2500	1348	1925	1938.59	2.08	13764	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	1	1	35745668	692	-11.80	4.26	12	0.19	-164.00	454.00	2640	20230425	-26.67	1215	20230726	59.34	2450	-20.98	20240311	1435	34.91	20240117	2640	-26.67	20230425	1215	59.34	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N
169	20240401	090856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1944	19	2	0.99	16528469	8539	1.93	1935	1949	1925	2500	1348	1925	1935.64	2.08	-3075	2085	2005	1955	1875	1825	1980	1850	36	575	100	1340	1	1	35745668	695	-11.85	4.28	12	0.02	-164.00	454.00	2640	20230425	-26.36	1215	20230726	60.00	2450	-20.65	20240311	1435	35.47	20240117	2640	-26.36	20230425	1215	60.00	20230726	2.04	N	303030	100	35 억	744898	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History