KissMeData/417840/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161318	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13170	-220	5	-1.64	791256340	59770	46.09	13420	13450	13140	17400	9380	13390	13238.45	0.51	-11139	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	955	-27.73	1.90	12	0.82	-475.00	6932.00	21600	20230612	-39.03	10660	20231027	23.55	20600	-36.07	20240228	12100	8.84	20240118	21600	-39.03	20230612	10660	23.55	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
3	20240430	151329	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13160	-230	5	-1.72	736894990	55640	42.90	13420	13450	13150	17400	9380	13390	13243.98	0.51	-11230	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	954	-27.71	1.90	12	0.77	-475.00	6932.00	21600	20230612	-39.07	10660	20231027	23.45	20600	-36.12	20240228	12100	8.76	20240118	21600	-39.07	20230612	10660	23.45	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
4	20240430	141336	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13220	-170	5	-1.27	542917760	40923	31.55	13420	13450	13190	17400	9380	13390	13266.81	0.51	-10671	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	958	-27.83	1.91	12	0.56	-475.00	6932.00	21600	20230612	-38.80	10660	20231027	24.02	20600	-35.83	20240228	12100	9.26	20240118	21600	-38.80	20230612	10660	24.02	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
5	20240430	131332	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13210	-180	5	-1.34	455602650	34316	26.46	13420	13450	13200	17400	9380	13390	13276.68	0.51	-7068	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	958	-27.81	1.91	12	0.47	-475.00	6932.00	21600	20230612	-38.84	10660	20231027	23.92	20600	-35.87	20240228	12100	9.17	20240118	21600	-38.84	20230612	10660	23.92	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
6	20240430	121328	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	-150	5	-1.12	393901650	29650	22.86	13420	13450	13200	17400	9380	13390	13285.05	0.51	-7221	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	960	-27.87	1.91	12	0.41	-475.00	6932.00	21600	20230612	-38.70	10660	20231027	24.20	20600	-35.73	20240228	12100	9.42	20240118	21600	-38.70	20230612	10660	24.20	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
7	20240430	111322	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13230	-160	5	-1.19	353184080	26574	20.49	13420	13450	13200	17400	9380	13390	13290.59	0.51	-6009	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	959	-27.85	1.91	12	0.37	-475.00	6932.00	21600	20230612	-38.75	10660	20231027	24.11	20600	-35.78	20240228	12100	9.34	20240118	21600	-38.75	20230612	10660	24.11	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
8	20240430	101324	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	-150	5	-1.12	246111210	18478	14.25	13420	13450	13230	17400	9380	13390	13319.15	0.51	-4188	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	960	-27.87	1.91	12	0.25	-475.00	6932.00	21600	20230612	-38.70	10660	20231027	24.20	20600	-35.73	20240228	12100	9.42	20240118	21600	-38.70	20230612	10660	24.20	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
9	20240430	091334	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	-150	5	-1.12	90859350	6817	5.26	13420	13420	13240	17400	9380	13390	13328.35	0.51	-2482	14156	13772	13536	13152	12916	13655	13035	36	4010	500	9640	10	1	7249175	960	-27.87	1.91	12	0.09	-475.00	6932.00	21600	20230612	-38.70	10660	20231027	24.20	20600	-35.73	20240228	12100	9.42	20240118	21600	-38.70	20230612	10660	24.20	20231027	6.60	N	417840	500	36 억	36727	N	N	N	N
10	20240429	161313	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13390	-340	5	-2.48	1742178810	129110	190.11	13730	13920	13300	17840	9620	13730	13494.01	0.32	11295	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	971	-28.19	1.93	12	1.78	-475.00	6932.00	21600	20230612	-38.01	10660	20231027	25.61	20600	-35.00	20240228	12100	10.66	20240118	21600	-38.01	20230612	10660	25.61	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
11	20240429	151324	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13410	-320	5	-2.33	1663560530	123248	181.48	13730	13920	13300	17840	9620	13730	13497.67	0.32	12405	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	972	-28.23	1.93	12	1.70	-475.00	6932.00	21600	20230612	-37.92	10660	20231027	25.80	20600	-34.90	20240228	12100	10.83	20240118	21600	-37.92	20230612	10660	25.80	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
12	20240429	141234	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13470	-260	5	-1.89	1307633450	96668	142.34	13730	13920	13420	17840	9620	13730	13527.06	0.32	9695	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	976	-28.36	1.94	12	1.33	-475.00	6932.00	21600	20230612	-37.64	10660	20231027	26.36	20600	-34.61	20240228	12100	11.32	20240118	21600	-37.64	20230612	10660	26.36	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
13	20240429	131322	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13490	-240	5	-1.75	1149015060	84931	125.06	13730	13920	13420	17840	9620	13730	13528.81	0.32	12426	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	978	-28.40	1.95	12	1.17	-475.00	6932.00	21600	20230612	-37.55	10660	20231027	26.55	20600	-34.51	20240228	12100	11.49	20240118	21600	-37.55	20230612	10660	26.55	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
14	20240429	121322	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13500	-230	5	-1.68	628382420	46193	68.02	13730	13920	13420	17840	9620	13730	13603.41	0.32	-2402	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	979	-28.42	1.95	12	0.64	-475.00	6932.00	21600	20230612	-37.50	10660	20231027	26.64	20600	-34.47	20240228	12100	11.57	20240118	21600	-37.50	20230612	10660	26.64	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
15	20240429	111251	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13510	-220	5	-1.60	549552660	40360	59.43	13730	13920	13420	17840	9620	13730	13616.27	0.32	-1972	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	979	-28.44	1.95	12	0.56	-475.00	6932.00	21600	20230612	-37.45	10660	20231027	26.74	20600	-34.42	20240228	12100	11.65	20240118	21600	-37.45	20230612	10660	26.74	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
16	20240429	101321	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13480	-250	5	-1.82	457563750	33547	49.40	13730	13920	13420	17840	9620	13730	13639.48	0.32	-989	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	977	-28.38	1.94	12	0.46	-475.00	6932.00	21600	20230612	-37.59	10660	20231027	26.45	20600	-34.56	20240228	12100	11.40	20240118	21600	-37.59	20230612	10660	26.45	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
17	20240429	091322	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13680	-50	5	-0.36	244583340	17811	26.23	13730	13920	13670	17840	9620	13730	13732.15	0.32	4463	14096	13912	13696	13512	13296	14005	13605	36	4110	500	9880	10	1	7249175	992	-28.80	1.97	12	0.25	-475.00	6932.00	21600	20230612	-36.67	10660	20231027	28.33	20600	-33.59	20240228	12100	13.06	20240118	21600	-36.67	20230612	10660	28.33	20231027	6.66	N	417840	500	36 억	23288	N	N	N	N
18	20240426	161316	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13730	330	2	2.46	928150800	67641	115.75	13480	13880	13480	17420	9380	13400	13723.48	0.33	-777	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	995	-28.91	1.98	12	0.93	-475.00	6932.00	21600	20230612	-36.44	10660	20231027	28.80	20600	-33.35	20240228	12100	13.47	20240118	21600	-36.44	20230612	10660	28.80	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
19	20240426	151318	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13740	340	2	2.54	910471920	66354	113.55	13480	13880	13480	17420	9380	13400	13723.25	0.33	-778	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	996	-28.93	1.98	12	0.92	-475.00	6932.00	21600	20230612	-36.39	10660	20231027	28.89	20600	-33.30	20240228	12100	13.55	20240118	21600	-36.39	20230612	10660	28.89	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
20	20240426	141316	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13760	360	2	2.69	733414700	53453	91.47	13480	13880	13480	17420	9380	13400	13722.99	0.33	729	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	997	-28.97	1.98	12	0.74	-475.00	6932.00	21600	20230612	-36.30	10660	20231027	29.08	20600	-33.20	20240228	12100	13.72	20240118	21600	-36.30	20230612	10660	29.08	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
21	20240426	131316	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13790	390	2	2.91	636946040	46429	79.45	13480	13880	13480	17420	9380	13400	13721.29	0.33	2768	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	1000	-29.03	1.99	12	0.64	-475.00	6932.00	21600	20230612	-36.16	10660	20231027	29.36	20600	-33.06	20240228	12100	13.97	20240118	21600	-36.16	20230612	10660	29.36	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
22	20240426	121314	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13780	380	2	2.84	580146370	42308	72.40	13480	13880	13480	17420	9380	13400	13715.23	0.33	5420	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	999	-29.01	1.99	12	0.58	-475.00	6932.00	21600	20230612	-36.20	10660	20231027	29.27	20600	-33.11	20240228	12100	13.88	20240118	21600	-36.20	20230612	10660	29.27	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
23	20240426	111308	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13830	430	2	3.21	497115650	36284	62.09	13480	13830	13480	17420	9380	13400	13703.81	0.33	8901	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	1003	-29.12	2.00	12	0.50	-475.00	6932.00	21600	20230612	-35.97	10660	20231027	29.74	20600	-32.86	20240228	12100	14.30	20240118	21600	-35.97	20230612	10660	29.74	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
24	20240426	101313	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13660	260	2	1.94	337552090	24665	42.21	13480	13810	13480	17420	9380	13400	13689.85	0.33	5726	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	990	-28.76	1.97	12	0.34	-475.00	6932.00	21600	20230612	-36.76	10660	20231027	28.14	20600	-33.69	20240228	12100	12.89	20240118	21600	-36.76	20230612	10660	28.14	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
25	20240426	091317	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13620	220	2	1.64	81644230	6008	10.28	13480	13710	13480	17420	9380	13400	13601.78	0.33	3585	13780	13590	13410	13220	13040	13500	13130	36	4020	500	9640	10	1	7249175	987	-28.67	1.96	12	0.08	-475.00	6932.00	21600	20230612	-36.94	10660	20231027	27.77	20600	-33.88	20240228	12100	12.56	20240118	21600	-36.94	20230612	10660	27.77	20231027	6.84	N	417840	500	36 억	24141	N	N	N	N
26	20240425	161307	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13400	-50	5	-0.37	774798340	57754	55.00	13500	13600	13230	17480	9420	13450	13415.70	0.45	-8301	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	971	-28.21	1.93	12	0.80	-475.00	6932.00	21600	20230612	-37.96	10660	20231027	25.70	20600	-34.95	20240228	12100	10.74	20240118	21600	-37.96	20230612	10660	25.70	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
27	20240425	151313	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13440	-10	5	-0.07	740239950	55172	52.54	13500	13600	13230	17480	9420	13450	13416.95	0.45	-7740	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	974	-28.29	1.94	12	0.76	-475.00	6932.00	21600	20230612	-37.78	10660	20231027	26.08	20600	-34.76	20240228	12100	11.07	20240118	21600	-37.78	20230612	10660	26.08	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
28	20240425	141309	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13450	0	3	0.00	671041810	50023	47.64	13500	13600	13230	17480	9420	13450	13414.67	0.45	-5604	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	975	-28.32	1.94	12	0.69	-475.00	6932.00	21600	20230612	-37.73	10660	20231027	26.17	20600	-34.71	20240228	12100	11.16	20240118	21600	-37.73	20230612	10660	26.17	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
29	20240425	131309	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13500	50	2	0.37	501381810	37408	35.62	13500	13600	13230	17480	9420	13450	13403.06	0.45	-1764	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	979	-28.42	1.95	12	0.52	-475.00	6932.00	21600	20230612	-37.50	10660	20231027	26.64	20600	-34.47	20240228	12100	11.57	20240118	21600	-37.50	20230612	10660	26.64	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
30	20240425	121306	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13500	50	2	0.37	424409020	31700	30.19	13500	13600	13230	17480	9420	13450	13388.30	0.45	1041	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	979	-28.42	1.95	12	0.44	-475.00	6932.00	21600	20230612	-37.50	10660	20231027	26.64	20600	-34.47	20240228	12100	11.57	20240118	21600	-37.50	20230612	10660	26.64	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
31	20240425	111308	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13470	20	2	0.15	370855710	27726	26.40	13500	13600	13230	17480	9420	13450	13375.74	0.45	1432	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	976	-28.36	1.94	12	0.38	-475.00	6932.00	21600	20230612	-37.64	10660	20231027	26.36	20600	-34.61	20240228	12100	11.32	20240118	21600	-37.64	20230612	10660	26.36	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
32	20240425	101308	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13530	80	2	0.59	259778220	19484	18.56	13500	13600	13230	17480	9420	13450	13332.90	0.45	3948	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	981	-28.48	1.95	12	0.27	-475.00	6932.00	21600	20230612	-37.36	10660	20231027	26.92	20600	-34.32	20240228	12100	11.82	20240118	21600	-37.36	20230612	10660	26.92	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
33	20240425	091312	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13300	-150	5	-1.12	85756900	6410	6.10	13500	13600	13260	17480	9420	13450	13378.61	0.45	416	13896	13672	13276	13052	12656	13785	13165	36	4030	500	9680	10	1	7249175	964	-28.00	1.92	12	0.09	-475.00	6932.00	21600	20230612	-38.43	10660	20231027	24.77	20600	-35.44	20240228	12100	9.92	20240118	21600	-38.43	20230612	10660	24.77	20231027	6.80	N	417840	500	36 억	32442	N	N	N	N
34	20240424	161248	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13450	700	2	5.49	1392488010	104832	164.27	12900	13500	12880	16570	8930	12750	13283.01	0.14	22618	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	975	-28.32	1.94	12	1.45	-475.00	6932.00	21600	20230612	-37.73	10660	20231027	26.17	20600	-34.71	20240228	12100	11.16	20240118	21600	-37.73	20230612	10660	26.17	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
35	20240424	151305	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13390	640	2	5.02	1372447680	103340	161.94	12900	13500	12880	16570	8930	12750	13280.95	0.14	22816	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	971	-28.19	1.93	12	1.43	-475.00	6932.00	21600	20230612	-38.01	10660	20231027	25.61	20600	-35.00	20240228	12100	10.66	20240118	21600	-38.01	20230612	10660	25.61	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
36	20240424	141306	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13480	730	2	5.73	1215929980	91671	143.65	12900	13500	12880	16570	8930	12750	13264.12	0.14	24803	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	977	-28.38	1.94	12	1.26	-475.00	6932.00	21600	20230612	-37.59	10660	20231027	26.45	20600	-34.56	20240228	12100	11.40	20240118	21600	-37.59	20230612	10660	26.45	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
37	20240424	131309	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13380	630	2	4.94	1041694660	78699	123.32	12900	13490	12880	16570	8930	12750	13236.50	0.14	23359	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	970	-28.17	1.93	12	1.09	-475.00	6932.00	21600	20230612	-38.06	10660	20231027	25.52	20600	-35.05	20240228	12100	10.58	20240118	21600	-38.06	20230612	10660	25.52	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
38	20240424	121303	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13360	610	2	4.78	861750920	65288	102.31	12900	13370	12880	16570	8930	12750	13199.29	0.14	25987	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	968	-28.13	1.93	12	0.90	-475.00	6932.00	21600	20230612	-38.15	10660	20231027	25.33	20600	-35.15	20240228	12100	10.41	20240118	21600	-38.15	20230612	10660	25.33	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
39	20240424	111302	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13250	500	2	3.92	718423190	54505	85.41	12900	13370	12880	16570	8930	12750	13180.95	0.14	26155	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	961	-27.89	1.91	12	0.75	-475.00	6932.00	21600	20230612	-38.66	10660	20231027	24.30	20600	-35.68	20240228	12100	9.50	20240118	21600	-38.66	20230612	10660	24.30	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
40	20240424	101259	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13240	490	2	3.84	473750700	36084	56.54	12900	13250	12880	16570	8930	12750	13129.21	0.14	25165	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	960	-27.87	1.91	12	0.50	-475.00	6932.00	21600	20230612	-38.70	10660	20231027	24.20	20600	-35.73	20240228	12100	9.42	20240118	21600	-38.70	20230612	10660	24.20	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
41	20240424	091304	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13050	300	2	2.35	80835240	6225	9.75	12900	13050	12880	16570	8930	12750	12985.96	0.14	4638	13363	13056	12873	12566	12383	12965	12475	36	3820	500	9180	10	1	7249175	946	-27.47	1.88	12	0.09	-475.00	6932.00	21600	20230612	-39.58	10660	20231027	22.42	20600	-36.65	20240228	12100	7.85	20240118	21600	-39.58	20230612	10660	22.42	20231027	6.83	N	417840	500	36 억	10428	N	N	N	N
42	20240423	161227	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12750	-210	5	-1.62	811875920	63059	69.15	13020	13180	12690	16840	9080	12960	12875.74	0.21	-4552	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	924	-26.84	1.84	12	0.87	-475.00	6932.00	21600	20230612	-40.97	10660	20231027	19.61	20600	-38.11	20240228	12100	5.37	20240118	21600	-40.97	20230612	10660	19.61	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
43	20240423	151259	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12850	-110	5	-0.85	768571820	59666	65.43	13020	13180	12690	16840	9080	12960	12881.24	0.21	-4566	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	932	-27.05	1.85	12	0.82	-475.00	6932.00	21600	20230612	-40.51	10660	20231027	20.54	20600	-37.62	20240228	12100	6.20	20240118	21600	-40.51	20230612	10660	20.54	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
44	20240423	141257	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12820	-140	5	-1.08	727247450	56438	61.89	13020	13180	12690	16840	9080	12960	12885.78	0.21	-4722	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	929	-26.99	1.85	12	0.78	-475.00	6932.00	21600	20230612	-40.65	10660	20231027	20.26	20600	-37.77	20240228	12100	5.95	20240118	21600	-40.65	20230612	10660	20.26	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
45	20240423	131255	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12730	-230	5	-1.77	631841400	48949	53.68	13020	13180	12690	16840	9080	12960	12908.16	0.21	-5067	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	923	-26.80	1.84	12	0.68	-475.00	6932.00	21600	20230612	-41.06	10660	20231027	19.42	20600	-38.20	20240228	12100	5.21	20240118	21600	-41.06	20230612	10660	19.42	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
46	20240423	121254	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12720	-240	5	-1.85	587447780	45463	49.86	13020	13180	12690	16840	9080	12960	12921.45	0.21	-5671	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	922	-26.78	1.83	12	0.63	-475.00	6932.00	21600	20230612	-41.11	10660	20231027	19.32	20600	-38.25	20240228	12100	5.12	20240118	21600	-41.11	20230612	10660	19.32	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
47	20240423	111256	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12870	-90	5	-0.69	476893430	36789	40.35	13020	13180	12780	16840	9080	12960	12962.94	0.21	-6729	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	933	-27.09	1.86	12	0.51	-475.00	6932.00	21600	20230612	-40.42	10660	20231027	20.73	20600	-37.52	20240228	12100	6.36	20240118	21600	-40.42	20230612	10660	20.73	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
48	20240423	101252	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12930	-30	5	-0.23	277463140	21292	23.35	13020	13180	12930	16840	9080	12960	13031.33	0.21	-2495	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	937	-27.22	1.87	12	0.29	-475.00	6932.00	21600	20230612	-40.14	10660	20231027	21.29	20600	-37.23	20240228	12100	6.86	20240118	21600	-40.14	20230612	10660	21.29	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
49	20240423	091255	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13110	150	2	1.16	51142840	3902	4.28	13020	13180	13020	16840	9080	12960	13106.83	0.21	1708	13600	13280	13080	12760	12560	13180	12660	36	3880	500	9330	10	1	7249175	950	-27.60	1.89	12	0.05	-475.00	6932.00	21600	20230612	-39.31	10660	20231027	22.98	20600	-36.36	20240228	12100	8.35	20240118	21600	-39.31	20230612	10660	22.98	20231027	6.87	N	417840	500	36 억	14954	N	N	N	N
50	20240422	161249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12960	-430	5	-3.21	1178809590	90070	60.21	13260	13400	12880	17400	9380	13390	13088.02	0.17	2620	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	939	-27.28	1.87	12	1.24	-475.00	6932.00	21600	20230612	-40.00	10660	20231027	21.58	20600	-37.09	20240228	12100	7.11	20240118	21600	-40.00	20230612	10660	21.58	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
51	20240422	151247	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13010	-380	5	-2.84	1111244560	84858	56.72	13260	13400	12880	17400	9380	13390	13095.34	0.17	1758	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	943	-27.39	1.88	12	1.17	-475.00	6932.00	21600	20230612	-39.77	10660	20231027	22.05	20600	-36.84	20240228	12100	7.52	20240118	21600	-39.77	20230612	10660	22.05	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
52	20240422	141249	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12910	-480	5	-3.58	984856320	75069	50.18	13260	13400	12900	17400	9380	13390	13119.34	0.17	-604	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	936	-27.18	1.86	12	1.04	-475.00	6932.00	21600	20230612	-40.23	10660	20231027	21.11	20600	-37.33	20240228	12100	6.69	20240118	21600	-40.23	20230612	10660	21.11	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
53	20240422	131245	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13140	-250	5	-1.87	639932190	48488	32.41	13260	13400	13080	17400	9380	13390	13197.74	0.17	-2367	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	953	-27.66	1.90	12	0.67	-475.00	6932.00	21600	20230612	-39.17	10660	20231027	23.26	20600	-36.21	20240228	12100	8.60	20240118	21600	-39.17	20230612	10660	23.26	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
54	20240422	121244	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13120	-270	5	-2.02	472464480	35716	23.87	13260	13400	13100	17400	9380	13390	13228.36	0.17	-3571	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	951	-27.62	1.89	12	0.49	-475.00	6932.00	21600	20230612	-39.26	10660	20231027	23.08	20600	-36.31	20240228	12100	8.43	20240118	21600	-39.26	20230612	10660	23.08	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
55	20240422	111247	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13190	-200	5	-1.49	373959230	28224	18.87	13260	13400	13160	17400	9380	13390	13249.68	0.17	-3523	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	956	-27.77	1.90	12	0.39	-475.00	6932.00	21600	20230612	-38.94	10660	20231027	23.73	20600	-35.97	20240228	12100	9.01	20240118	21600	-38.94	20230612	10660	23.73	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
56	20240422	101247	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13250	-140	5	-1.05	302304060	22807	15.25	13260	13400	13170	17400	9380	13390	13254.87	0.17	-61	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	961	-27.89	1.91	12	0.31	-475.00	6932.00	21600	20230612	-38.66	10660	20231027	24.30	20600	-35.68	20240228	12100	9.50	20240118	21600	-38.66	20230612	10660	24.30	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
57	20240422	091248	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13400	10	2	0.07	171297710	12924	8.64	13260	13400	13170	17400	9380	13390	13254.21	0.17	3948	14130	13760	13430	13060	12730	13595	12895	36	4010	500	9640	10	1	7249175	971	-28.21	1.93	12	0.18	-475.00	6932.00	21600	20230612	-37.96	10660	20231027	25.70	20600	-34.95	20240228	12100	10.74	20240118	21600	-37.96	20230612	10660	25.70	20231027	6.80	N	417840	500	36 억	12280	N	N	N	N
58	20240419	161148	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13390	-540	5	-3.88	1991424740	148947	126.60	13800	13800	13100	18100	9760	13930	13369.92	0.54	-26644	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	971	-28.19	1.93	12	2.05	-475.00	6932.00	21600	20230612	-38.01	10660	20231027	25.61	20600	-35.00	20240228	12100	10.66	20240118	21600	-38.01	20230612	10660	25.61	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
59	20240419	151156	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13330	-600	5	-4.31	1862983340	139325	118.42	13800	13800	13100	18100	9760	13930	13371.41	0.54	-26703	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	966	-28.06	1.92	12	1.92	-475.00	6932.00	21600	20230612	-38.29	10660	20231027	25.05	20600	-35.29	20240228	12100	10.17	20240118	21600	-38.29	20230612	10660	25.05	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
60	20240419	141148	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13400	-530	5	-3.80	1758139860	131473	111.74	13800	13800	13100	18100	9760	13930	13372.55	0.54	-27294	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	971	-28.21	1.93	12	1.81	-475.00	6932.00	21600	20230612	-37.96	10660	20231027	25.70	20600	-34.95	20240228	12100	10.74	20240118	21600	-37.96	20230612	10660	25.70	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
61	20240419	131149	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13400	-530	5	-3.80	1647402820	123185	104.70	13800	13800	13100	18100	9760	13930	13373.31	0.54	-26595	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	971	-28.21	1.93	12	1.70	-475.00	6932.00	21600	20230612	-37.96	10660	20231027	25.70	20600	-34.95	20240228	12100	10.74	20240118	21600	-37.96	20230612	10660	25.70	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
62	20240419	121143	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13220	-710	5	-5.10	1506470280	112623	95.72	13800	13800	13100	18100	9760	13930	13376.12	0.54	-27877	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	958	-27.83	1.91	12	1.55	-475.00	6932.00	21600	20230612	-38.80	10660	20231027	24.02	20600	-35.83	20240228	12100	9.26	20240118	21600	-38.80	20230612	10660	24.02	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
63	20240419	111200	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13280	-650	5	-4.67	1164525830	86737	73.72	13800	13800	13280	18100	9760	13930	13425.82	0.54	-29038	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	963	-27.96	1.92	12	1.20	-475.00	6932.00	21600	20230612	-38.52	10660	20231027	24.58	20600	-35.53	20240228	12100	9.75	20240118	21600	-38.52	20230612	10660	24.58	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
64	20240419	101152	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13430	-500	5	-3.59	732954900	54381	46.22	13800	13800	13300	18100	9760	13930	13477.98	0.54	-22567	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	974	-28.27	1.94	12	0.75	-475.00	6932.00	21600	20230612	-37.82	10660	20231027	25.98	20600	-34.81	20240228	12100	10.99	20240118	21600	-37.82	20230612	10660	25.98	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
65	20240419	091144	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13520	-410	5	-2.94	235802470	17305	14.71	13800	13800	13520	18100	9760	13930	13625.91	0.54	-12843	14350	14140	13760	13550	13170	14245	13655	36	4170	500	10020	10	1	7249175	980	-28.46	1.95	12	0.24	-475.00	6932.00	21600	20230612	-37.41	10660	20231027	26.83	20600	-34.37	20240228	12100	11.74	20240118	21600	-37.41	20230612	10660	26.83	20231027	6.83	N	417840	500	36 억	39409	N	N	N	N
66	20240418	161144	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13930	80	2	0.58	1604468170	116914	130.65	13750	13970	13380	18000	9700	13850	13722.82	0.27	20040	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	1010	-29.33	2.01	12	1.61	-475.00	6932.00	21600	20230612	-35.51	10660	20231027	30.68	20600	-32.38	20240228	12100	15.12	20240118	21600	-35.51	20230612	10660	30.68	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
67	20240418	151142	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13840	-10	5	-0.07	1532246850	111719	124.85	13750	13970	13380	18000	9700	13850	13715.19	0.27	20417	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	1003	-29.14	2.00	12	1.54	-475.00	6932.00	21600	20230612	-35.93	10660	20231027	29.83	20600	-32.82	20240228	12100	14.38	20240118	21600	-35.93	20230612	10660	29.83	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
68	20240418	141151	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13750	-100	5	-0.72	1375198730	100367	112.16	13750	13970	13380	18000	9700	13850	13701.70	0.27	16811	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	997	-28.95	1.98	12	1.38	-475.00	6932.00	21600	20230612	-36.34	10660	20231027	28.99	20600	-33.25	20240228	12100	13.64	20240118	21600	-36.34	20230612	10660	28.99	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
69	20240418	131139	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13770	-80	5	-0.58	1185839730	86658	96.84	13750	13970	13380	18000	9700	13850	13684.13	0.27	13317	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	998	-28.99	1.99	12	1.20	-475.00	6932.00	21600	20230612	-36.25	10660	20231027	29.17	20600	-33.16	20240228	12100	13.80	20240118	21600	-36.25	20230612	10660	29.17	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
70	20240418	121142	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13920	70	2	0.51	1056767180	77290	86.37	13750	13970	13380	18000	9700	13850	13672.75	0.27	14709	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	1009	-29.31	2.01	12	1.07	-475.00	6932.00	21600	20230612	-35.56	10660	20231027	30.58	20600	-32.43	20240228	12100	15.04	20240118	21600	-35.56	20230612	10660	30.58	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
71	20240418	111148	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13930	80	2	0.58	961669590	70440	78.72	13750	13970	13380	18000	9700	13850	13652.32	0.27	15746	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	1010	-29.33	2.01	12	0.97	-475.00	6932.00	21600	20230612	-35.51	10660	20231027	30.68	20600	-32.38	20240228	12100	15.12	20240118	21600	-35.51	20230612	10660	30.68	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
72	20240418	101143	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13790	-60	5	-0.43	759188360	55858	62.42	13750	13840	13380	18000	9700	13850	13591.40	0.27	9609	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	1000	-29.03	1.99	12	0.77	-475.00	6932.00	21600	20230612	-36.16	10660	20231027	29.36	20600	-33.06	20240228	12100	13.97	20240118	21600	-36.16	20230612	10660	29.36	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
73	20240418	091140	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13550	-300	5	-2.17	238659600	17673	19.75	13750	13750	13380	18000	9700	13850	13504.19	0.27	3382	14376	14112	13976	13712	13576	14045	13645	36	4150	500	9970	10	1	7249175	982	-28.53	1.95	12	0.24	-475.00	6932.00	21600	20230612	-37.27	10660	20231027	27.11	20600	-34.22	20240228	12100	11.98	20240118	21600	-37.27	20230612	10660	27.11	20231027	6.75	N	417840	500	36 억	19370	N	N	N	N
74	20240417	161130	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13850	-210	5	-1.49	1240805610	88565	64.46	14060	14240	13840	18270	9850	14060	14010.29	0.24	2193	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1004	-29.16	2.00	12	1.22	-475.00	6932.00	21600	20230612	-35.88	10660	20231027	29.92	20600	-32.77	20240228	12100	14.46	20240118	21600	-35.88	20230612	10660	29.92	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
75	20240417	151148	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13900	-160	5	-1.14	1170450320	83490	60.77	14060	14240	13840	18270	9850	14060	14018.94	0.24	2168	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1008	-29.26	2.01	12	1.15	-475.00	6932.00	21600	20230612	-35.65	10660	20231027	30.39	20600	-32.52	20240228	12100	14.88	20240118	21600	-35.65	20230612	10660	30.39	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
76	20240417	141146	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14100	40	2	0.28	760233880	54133	39.40	14060	14240	13840	18270	9850	14060	14043.75	0.24	2165	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1022	-29.68	2.03	12	0.75	-475.00	6932.00	21600	20230612	-34.72	10660	20231027	32.27	20600	-31.55	20240228	12100	16.53	20240118	21600	-34.72	20230612	10660	32.27	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
77	20240417	131147	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13980	-80	5	-0.57	695323440	49517	36.04	14060	14240	13840	18270	9850	14060	14042.04	0.24	1835	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1013	-29.43	2.02	12	0.68	-475.00	6932.00	21600	20230612	-35.28	10660	20231027	31.14	20600	-32.14	20240228	12100	15.54	20240118	21600	-35.28	20230612	10660	31.14	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
78	20240417	121146	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14040	-20	5	-0.14	630369800	44866	32.66	14060	14240	13840	18270	9850	14060	14050.01	0.24	2344	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1018	-29.56	2.03	12	0.62	-475.00	6932.00	21600	20230612	-35.00	10660	20231027	31.71	20600	-31.84	20240228	12100	16.03	20240118	21600	-35.00	20230612	10660	31.71	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
79	20240417	111152	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14010	-50	5	-0.36	592412880	42149	30.68	14060	14240	13840	18270	9850	14060	14055.18	0.24	2583	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1016	-29.49	2.02	12	0.58	-475.00	6932.00	21600	20230612	-35.14	10660	20231027	31.43	20600	-31.99	20240228	12100	15.79	20240118	21600	-35.14	20230612	10660	31.43	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
80	20240417	101141	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13970	-90	5	-0.64	427550960	30307	22.06	14060	14240	13970	18270	9850	14060	14107.67	0.24	3385	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1013	-29.41	2.02	12	0.42	-475.00	6932.00	21600	20230612	-35.32	10660	20231027	31.05	20600	-32.18	20240228	12100	15.45	20240118	21600	-35.32	20230612	10660	31.05	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
81	20240417	091136	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14160	100	2	0.71	140843450	9984	7.27	14060	14240	14020	18270	9850	14060	14107.95	0.24	2097	14713	14386	14133	13806	13553	14260	13680	36	4210	500	10120	10	1	7249175	1026	-29.81	2.04	12	0.14	-475.00	6932.00	21600	20230612	-34.44	10660	20231027	32.83	20600	-31.26	20240228	12100	17.02	20240118	21600	-34.44	20230612	10660	32.83	20231027	6.70	N	417840	500	36 억	17177	N	N	N	N
82	20240416	161143	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14060	-350	5	-2.43	1922793290	136379	101.41	14150	14460	13880	18730	10090	14410	14098.90	0.36	-9060	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1019	-29.60	2.03	12	1.88	-475.00	6932.00	21600	20230612	-34.91	10660	20231027	31.89	20600	-31.75	20240228	12100	16.20	20240118	21600	-34.91	20230612	10660	31.89	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
83	20240416	151140	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14010	-400	5	-2.78	1876457400	133082	98.96	14150	14460	13880	18730	10090	14410	14100.01	0.36	-8966	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1016	-29.49	2.02	12	1.84	-475.00	6932.00	21600	20230612	-35.14	10660	20231027	31.43	20600	-31.99	20240228	12100	15.79	20240118	21600	-35.14	20230612	10660	31.43	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
84	20240416	141142	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13970	-440	5	-3.05	1683500210	119226	88.65	14150	14460	13890	18730	10090	14410	14120.24	0.36	-12082	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1013	-29.41	2.02	12	1.64	-475.00	6932.00	21600	20230612	-35.32	10660	20231027	31.05	20600	-32.18	20240228	12100	15.45	20240118	21600	-35.32	20230612	10660	31.05	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
85	20240416	131138	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14020	-390	5	-2.71	1477686160	104484	77.69	14150	14460	13890	18730	10090	14410	14142.70	0.36	-14053	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1016	-29.52	2.02	12	1.44	-475.00	6932.00	21600	20230612	-35.09	10660	20231027	31.52	20600	-31.94	20240228	12100	15.87	20240118	21600	-35.09	20230612	10660	31.52	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
86	20240416	121141	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14020	-390	5	-2.71	1397364540	98752	73.43	14150	14460	13890	18730	10090	14410	14150.24	0.36	-14867	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1016	-29.52	2.02	12	1.36	-475.00	6932.00	21600	20230612	-35.09	10660	20231027	31.52	20600	-31.94	20240228	12100	15.87	20240118	21600	-35.09	20230612	10660	31.52	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
87	20240416	111136	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13900	-510	5	-3.54	1197674900	84412	62.77	14150	14460	13900	18730	10090	14410	14188.44	0.36	-14835	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1008	-29.26	2.01	12	1.16	-475.00	6932.00	21600	20230612	-35.65	10660	20231027	30.39	20600	-32.52	20240228	12100	14.88	20240118	21600	-35.65	20230612	10660	30.39	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
88	20240416	101128	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14230	-180	5	-1.25	626273500	43838	32.60	14150	14460	14100	18730	10090	14410	14286.09	0.36	5598	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1032	-29.96	2.05	12	0.60	-475.00	6932.00	21600	20230612	-34.12	10660	20231027	33.49	20600	-30.92	20240228	12100	17.60	20240118	21600	-34.12	20230612	10660	33.49	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
89	20240416	091129	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14350	-60	5	-0.42	126922380	8887	6.61	14150	14430	14100	18730	10090	14410	14281.80	0.36	3159	14790	14600	14280	14090	13770	14695	14185	36	4320	500	10370	10	1	7249175	1040	-30.21	2.07	12	0.12	-475.00	6932.00	21600	20230612	-33.56	10660	20231027	34.62	20600	-30.34	20240228	12100	18.60	20240118	21600	-33.56	20230612	10660	34.62	20231027	6.64	N	417840	500	36 억	25766	N	N	N	N
90	20240415	161126	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14410	-340	5	-2.31	1883863700	133095	130.64	14360	14470	13960	19170	10330	14750	14152.79	0.07	20141	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1045	-30.34	2.08	12	1.84	-475.00	6932.00	21600	20230612	-33.29	10660	20231027	35.18	20600	-30.05	20240228	12100	19.09	20240118	21600	-33.29	20230612	10660	35.18	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
91	20240415	151132	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14360	-390	5	-2.64	1777442850	125710	123.39	14360	14470	13960	19170	10330	14750	14138.45	0.07	20853	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1041	-30.23	2.07	12	1.73	-475.00	6932.00	21600	20230612	-33.52	10660	20231027	34.71	20600	-30.29	20240228	12100	18.68	20240118	21600	-33.52	20230612	10660	34.71	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
92	20240415	141124	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14300	-450	5	-3.05	1592907830	112799	110.71	14360	14360	13960	19170	10330	14750	14120.76	0.07	18791	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1037	-30.11	2.06	12	1.56	-475.00	6932.00	21600	20230612	-33.80	10660	20231027	34.15	20600	-30.58	20240228	12100	18.18	20240118	21600	-33.80	20230612	10660	34.15	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
93	20240415	131111	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14210	-540	5	-3.66	1435987270	101767	99.89	14360	14360	13960	19170	10330	14750	14109.53	0.07	14802	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1030	-29.92	2.05	12	1.40	-475.00	6932.00	21600	20230612	-34.21	10660	20231027	33.30	20600	-31.02	20240228	12100	17.44	20240118	21600	-34.21	20230612	10660	33.30	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
94	20240415	121128	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14110	-640	5	-4.34	1223593970	86712	85.11	14360	14360	13960	19170	10330	14750	14109.83	0.07	8355	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1023	-29.71	2.04	12	1.20	-475.00	6932.00	21600	20230612	-34.68	10660	20231027	32.36	20600	-31.50	20240228	12100	16.61	20240118	21600	-34.68	20230612	10660	32.36	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
95	20240415	111128	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14080	-670	5	-4.54	1072665490	76009	74.60	14360	14360	13960	19170	10330	14750	14111.00	0.07	7301	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1021	-29.64	2.03	12	1.05	-475.00	6932.00	21600	20230612	-34.81	10660	20231027	32.08	20600	-31.65	20240228	12100	16.36	20240118	21600	-34.81	20230612	10660	32.08	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
96	20240415	101121	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14070	-680	5	-4.61	840658740	59528	58.43	14360	14360	13960	19170	10330	14750	14120.38	0.07	4782	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1020	-29.62	2.03	12	0.82	-475.00	6932.00	21600	20230612	-34.86	10660	20231027	31.99	20600	-31.70	20240228	12100	16.28	20240118	21600	-34.86	20230612	10660	31.99	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
97	20240415	091129	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14260	-490	5	-3.32	357594340	25310	24.84	14360	14360	13960	19170	10330	14750	14124.63	0.07	3510	15336	15042	14696	14402	14056	14870	14230	36	4420	500	10620	10	1	7249175	1034	-30.02	2.06	12	0.35	-475.00	6932.00	21600	20230612	-33.98	10660	20231027	33.77	20600	-30.78	20240228	12100	17.85	20240118	21600	-33.98	20230612	10660	33.77	20231027	6.61	N	417840	500	36 억	5410	N	N	N	N
98	20240412	161119	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14750	50	2	0.34	1484773930	101548	86.21	14900	14990	14350	19110	10290	14700	14621.40	0.10	-1727	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1069	-31.05	2.13	12	1.40	-475.00	6932.00	21600	20230612	-31.71	10660	20231027	38.37	20600	-28.40	20240228	12100	21.90	20240118	21600	-31.71	20230612	10660	38.37	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
99	20240412	151124	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14570	-130	5	-0.88	1417984240	97008	82.36	14900	14990	14350	19110	10290	14700	14617.19	0.10	-1597	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1056	-30.67	2.10	12	1.34	-475.00	6932.00	21600	20230612	-32.55	10660	20231027	36.68	20600	-29.27	20240228	12100	20.41	20240118	21600	-32.55	20230612	10660	36.68	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
100	20240412	141119	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14500	-200	5	-1.36	1350049480	92351	78.40	14900	14990	14350	19110	10290	14700	14618.68	0.10	-1302	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1051	-30.53	2.09	12	1.27	-475.00	6932.00	21600	20230612	-32.87	10660	20231027	36.02	20600	-29.61	20240228	12100	19.83	20240118	21600	-32.87	20230612	10660	36.02	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
101	20240412	131108	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14590	-110	5	-0.75	1176038740	80394	68.25	14900	14990	14350	19110	10290	14700	14628.44	0.10	-541	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1058	-30.72	2.10	12	1.11	-475.00	6932.00	21600	20230612	-32.45	10660	20231027	36.87	20600	-29.17	20240228	12100	20.58	20240118	21600	-32.45	20230612	10660	36.87	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
102	20240412	121114	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14750	50	2	0.34	1075924310	73549	62.44	14900	14990	14350	19110	10290	14700	14628.67	0.10	-10	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1069	-31.05	2.13	12	1.01	-475.00	6932.00	21600	20230612	-31.71	10660	20231027	38.37	20600	-28.40	20240228	12100	21.90	20240118	21600	-31.71	20230612	10660	38.37	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
103	20240412	111114	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14800	100	2	0.68	864878910	59278	50.32	14900	14990	14350	19110	10290	14700	14590.22	0.10	4416	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1073	-31.16	2.14	12	0.82	-475.00	6932.00	21600	20230612	-31.48	10660	20231027	38.84	20600	-28.16	20240228	12100	22.31	20240118	21600	-31.48	20230612	10660	38.84	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
104	20240412	101115	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14570	-130	5	-0.88	646186600	44391	37.69	14900	14990	14350	19110	10290	14700	14556.70	0.10	3538	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1056	-30.67	2.10	12	0.61	-475.00	6932.00	21600	20230612	-32.55	10660	20231027	36.68	20600	-29.27	20240228	12100	20.41	20240118	21600	-32.55	20230612	10660	36.68	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
105	20240412	091116	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14770	70	2	0.48	142543190	9602	8.15	14900	14990	14720	19110	10290	14700	14845.16	0.10	-2076	15406	15052	14706	14352	14006	14880	14180	36	4410	500	10580	10	1	7249175	1071	-31.09	2.13	12	0.13	-475.00	6932.00	21600	20230612	-31.62	10660	20231027	38.56	20600	-28.30	20240228	12100	22.07	20240118	21600	-31.62	20230612	10660	38.56	20231027	6.70	N	417840	500	36 억	7236	N	N	N	N
106	20240411	161111	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14700	-450	5	-2.97	1698076850	115851	34.28	15060	15060	14360	19690	10610	15150	14657.15	0.09	-224	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1066	-30.95	2.12	12	1.60	-475.00	6932.00	21600	20230612	-31.94	10660	20231027	37.90	20600	-28.64	20240228	12100	21.49	20240118	21600	-31.94	20230612	10660	37.90	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
107	20240411	151114	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14680	-470	5	-3.10	1610951650	109921	32.53	15060	15060	14360	19690	10610	15150	14655.54	0.09	-180	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1064	-30.91	2.12	12	1.52	-475.00	6932.00	21600	20230612	-32.04	10660	20231027	37.71	20600	-28.74	20240228	12100	21.32	20240118	21600	-32.04	20230612	10660	37.71	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
108	20240411	141113	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14860	-290	5	-1.91	1504810650	102726	30.40	15060	15060	14360	19690	10610	15150	14648.78	0.09	-409	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1077	-31.28	2.14	12	1.42	-475.00	6932.00	21600	20230612	-31.20	10660	20231027	39.40	20600	-27.86	20240228	12100	22.81	20240118	21600	-31.20	20230612	10660	39.40	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
109	20240411	131058	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14740	-410	5	-2.71	1293353940	88428	26.17	15060	15060	14360	19690	10610	15150	14626.07	0.09	-1862	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1069	-31.03	2.13	12	1.22	-475.00	6932.00	21600	20230612	-31.76	10660	20231027	38.27	20600	-28.45	20240228	12100	21.82	20240118	21600	-31.76	20230612	10660	38.27	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
110	20240411	121114	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14760	-390	5	-2.57	1148398630	78564	23.25	15060	15060	14360	19690	10610	15150	14617.36	0.09	-1658	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1070	-31.07	2.13	12	1.08	-475.00	6932.00	21600	20230612	-31.67	10660	20231027	38.46	20600	-28.35	20240228	12100	21.98	20240118	21600	-31.67	20230612	10660	38.46	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
111	20240411	111103	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14890	-260	5	-1.72	942178710	64663	19.14	15060	15060	14360	19690	10610	15150	14570.60	0.09	-1551	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1079	-31.35	2.15	12	0.89	-475.00	6932.00	21600	20230612	-31.06	10660	20231027	39.68	20600	-27.72	20240228	12100	23.06	20240118	21600	-31.06	20230612	10660	39.68	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
112	20240411	101109	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14690	-460	5	-3.04	807478350	55586	16.45	15060	15060	14360	19690	10610	15150	14526.65	0.09	-1224	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1065	-30.93	2.12	12	0.77	-475.00	6932.00	21600	20230612	-31.99	10660	20231027	37.80	20600	-28.69	20240228	12100	21.40	20240118	21600	-31.99	20230612	10660	37.80	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
113	20240411	091109	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14490	-660	5	-4.36	353405310	24245	7.18	15060	15060	14400	19690	10610	15150	14576.42	0.09	-3038	16576	15862	15506	14792	14436	15685	14615	36	4540	500	10900	10	1	7249175	1050	-30.51	2.09	12	0.33	-475.00	6932.00	21600	20230612	-32.92	10660	20231027	35.93	20600	-29.66	20240228	12100	19.75	20240118	21600	-32.92	20230612	10660	35.93	20231027	6.69	N	417840	500	36 억	6381	N	N	N	N
114	20240409	161052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15150	-480	5	-3.07	5251097960	336840	188.31	15630	16220	15150	20300	10950	15630	15590.76	0.26	-12392	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1098	-31.89	2.19	12	4.65	-475.00	6932.00	21600	20230612	-29.86	10660	20231027	42.12	20600	-26.46	20240228	12100	25.21	20240118	21600	-29.86	20230612	10660	42.12	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
115	20240409	151057	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15250	-380	5	-2.43	4903247510	313903	175.49	15630	16220	15160	20300	10950	15630	15620.26	0.26	-12040	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1105	-32.11	2.20	12	4.33	-475.00	6932.00	21600	20230612	-29.40	10660	20231027	43.06	20600	-25.97	20240228	12100	26.03	20240118	21600	-29.40	20230612	10660	43.06	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
116	20240409	141101	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15230	-400	5	-2.56	4545116250	290348	162.32	15630	16220	15160	20300	10950	15630	15654.03	0.26	-7070	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1104	-32.06	2.20	12	4.01	-475.00	6932.00	21600	20230612	-29.49	10660	20231027	42.87	20600	-26.07	20240228	12100	25.87	20240118	21600	-29.49	20230612	10660	42.87	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
117	20240409	131053	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15300	-330	5	-2.11	4422358120	282294	157.82	15630	16220	15160	20300	10950	15630	15665.79	0.26	-5717	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1109	-32.21	2.21	12	3.89	-475.00	6932.00	21600	20230612	-29.17	10660	20231027	43.53	20600	-25.73	20240228	12100	26.45	20240118	21600	-29.17	20230612	10660	43.53	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
118	20240409	121059	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15250	-380	5	-2.43	4304483550	274573	153.50	15630	16220	15160	20300	10950	15630	15677.01	0.26	-2682	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1105	-32.11	2.20	12	3.79	-475.00	6932.00	21600	20230612	-29.40	10660	20231027	43.06	20600	-25.97	20240228	12100	26.03	20240118	21600	-29.40	20230612	10660	43.06	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
119	20240409	111056	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15320	-310	5	-1.98	3909099880	248650	139.01	15630	16220	15320	20300	10950	15630	15721.29	0.26	2953	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1111	-32.25	2.21	12	3.43	-475.00	6932.00	21600	20230612	-29.07	10660	20231027	43.71	20600	-25.63	20240228	12100	26.61	20240118	21600	-29.07	20230612	10660	43.71	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
120	20240409	101050	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15320	-310	5	-1.98	3618543050	229723	128.43	15630	16220	15320	20300	10950	15630	15751.77	0.26	6162	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1111	-32.25	2.21	12	3.17	-475.00	6932.00	21600	20230612	-29.07	10660	20231027	43.71	20600	-25.63	20240228	12100	26.61	20240118	21600	-29.07	20230612	10660	43.71	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
121	20240409	091110	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15640	10	2	0.06	142128200	9162	5.12	15630	15790	15400	20300	10950	15630	15512.79	0.26	4336	16570	16100	15690	15220	14810	15895	15015	36	4670	500	11250	10	1	7249175	1134	-32.93	2.26	12	0.13	-475.00	6932.00	21600	20230612	-27.59	10660	20231027	46.72	20600	-24.08	20240228	12100	29.26	20240118	21600	-27.59	20230612	10660	46.72	20231027	6.84	N	417840	500	36 억	18773	N	N	N	N
122	20240408	161049	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15630	-250	5	-1.57	2783840510	177534	65.95	16100	16160	15280	20600	11120	15880	15680.53	0.56	-21102	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1133	-32.91	2.25	12	2.45	-475.00	6932.00	21600	20230612	-27.64	10660	20231027	46.62	20600	-24.13	20240228	12100	29.17	20240118	21600	-27.64	20230612	10660	46.62	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
123	20240408	151057	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15630	-250	5	-1.57	2500699340	159549	59.26	16100	16160	15280	20600	11120	15880	15673.46	0.56	-23055	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1133	-32.91	2.25	12	2.20	-475.00	6932.00	21600	20230612	-27.64	10660	20231027	46.62	20600	-24.13	20240228	12100	29.17	20240118	21600	-27.64	20230612	10660	46.62	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
124	20240408	141056	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15480	-400	5	-2.52	2274429840	144959	53.85	16100	16160	15280	20600	11120	15880	15690.07	0.56	-20678	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1122	-32.59	2.23	12	2.00	-475.00	6932.00	21600	20230612	-28.33	10660	20231027	45.22	20600	-24.85	20240228	12100	27.93	20240118	21600	-28.33	20230612	10660	45.22	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
125	20240408	131050	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15560	-320	5	-2.02	2043397770	130112	48.33	16100	16160	15280	20600	11120	15880	15704.82	0.56	-19455	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1128	-32.76	2.24	12	1.79	-475.00	6932.00	21600	20230612	-27.96	10660	20231027	45.97	20600	-24.47	20240228	12100	28.60	20240118	21600	-27.96	20230612	10660	45.97	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
126	20240408	121058	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15330	-550	5	-3.46	1870016760	118855	44.15	16100	16160	15280	20600	11120	15880	15733.51	0.56	-14542	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1111	-32.27	2.21	12	1.64	-475.00	6932.00	21600	20230612	-29.03	10660	20231027	43.81	20600	-25.58	20240228	12100	26.69	20240118	21600	-29.03	20230612	10660	43.81	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
127	20240408	111059	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15450	-430	5	-2.71	1437119180	90731	33.70	16100	16160	15440	20600	11120	15880	15839.31	0.56	-10571	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1120	-32.53	2.23	12	1.25	-475.00	6932.00	21600	20230612	-28.47	10660	20231027	44.93	20600	-25.00	20240228	12100	27.69	20240118	21600	-28.47	20230612	10660	44.93	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
128	20240408	101045	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15880	0	3	0.00	1030915470	64763	24.06	16100	16160	15670	20600	11120	15880	15918.32	0.56	-5603	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1151	-33.43	2.29	12	0.89	-475.00	6932.00	21600	20230612	-26.48	10660	20231027	48.97	20600	-22.91	20240228	12100	31.24	20240118	21600	-26.48	20230612	10660	48.97	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
129	20240408	091058	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15890	10	2	0.06	310782380	19422	7.21	16100	16160	15730	20600	11120	15880	16002.00	0.56	-2797	16680	16280	15710	15310	14740	16480	15510	36	4720	500	11430	10	1	7249175	1152	-33.45	2.29	12	0.27	-475.00	6932.00	21600	20230612	-26.44	10660	20231027	49.06	20600	-22.86	20240228	12100	31.32	20240118	21600	-26.44	20230612	10660	49.06	20231027	6.69	N	417840	500	36 억	40349	N	N	N	N
130	20240405	161052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15880	170	2	1.08	4158330460	267930	86.68	15650	16110	15140	20400	11000	15710	15519.86	0.59	-2014	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1151	-33.43	2.29	12	3.70	-475.00	6932.00	21600	20230612	-26.48	10660	20231027	48.97	20600	-22.91	20240228	12100	31.24	20240118	21600	-26.48	20230612	10660	48.97	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
131	20240405	151049	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15850	140	2	0.89	4045436430	260813	84.38	15650	16110	15140	20400	11000	15710	15510.86	0.59	-1996	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1149	-33.37	2.29	12	3.60	-475.00	6932.00	21600	20230612	-26.62	10660	20231027	48.69	20600	-23.06	20240228	12100	30.99	20240118	21600	-26.62	20230612	10660	48.69	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
132	20240405	141046	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15950	240	2	1.53	3712859170	239836	77.59	15650	16110	15140	20400	11000	15710	15480.81	0.59	-3620	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1156	-33.58	2.30	12	3.31	-475.00	6932.00	21600	20230612	-26.16	10660	20231027	49.62	20600	-22.57	20240228	12100	31.82	20240118	21600	-26.16	20230612	10660	49.62	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
133	20240405	131042	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15190	-520	5	-3.31	2347510540	153147	49.54	15650	15670	15150	20400	11000	15710	15328.45	0.59	-31583	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1101	-31.98	2.19	12	2.11	-475.00	6932.00	21600	20230612	-29.68	10660	20231027	42.50	20600	-26.26	20240228	12100	25.54	20240118	21600	-29.68	20230612	10660	42.50	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
134	20240405	121047	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15180	-530	5	-3.37	1984314910	129202	41.80	15650	15670	15160	20400	11000	15710	15358.20	0.59	-33448	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1100	-31.96	2.19	12	1.78	-475.00	6932.00	21600	20230612	-29.72	10660	20231027	42.40	20600	-26.31	20240228	12100	25.45	20240118	21600	-29.72	20230612	10660	42.40	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
135	20240405	111055	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15280	-430	5	-2.74	1760058570	114486	37.04	15650	15670	15160	20400	11000	15710	15373.54	0.59	-33397	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1108	-32.17	2.20	12	1.58	-475.00	6932.00	21600	20230612	-29.26	10660	20231027	43.34	20600	-25.83	20240228	12100	26.28	20240118	21600	-29.26	20230612	10660	43.34	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
136	20240405	100918	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15290	-420	5	-2.67	1136345810	73527	23.79	15650	15670	15280	20400	11000	15710	15454.77	0.59	-16837	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1108	-32.19	2.21	12	1.01	-475.00	6932.00	21600	20230612	-29.21	10660	20231027	43.43	20600	-25.78	20240228	12100	26.36	20240118	21600	-29.21	20230612	10660	43.43	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
137	20240405	091034	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15520	-190	5	-1.21	313747690	20251	6.55	15650	15670	15320	20400	11000	15710	15492.82	0.59	-210	16323	16016	15863	15556	15403	15940	15480	36	4690	500	11310	10	1	7249175	1125	-32.67	2.24	12	0.28	-475.00	6932.00	21600	20230612	-28.15	10660	20231027	45.59	20600	-24.66	20240228	12100	28.26	20240118	21600	-28.15	20230612	10660	45.59	20231027	6.61	N	417840	500	36 억	42858	N	N	N	N
138	20240404	161029	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15710	110	2	0.71	4912089780	308172	171.79	15880	16170	15710	20250	10920	15600	15940.80	0.29	20917	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1139	-33.07	2.27	12	4.25	-475.00	6932.00	21600	20230612	-27.27	10660	20231027	47.37	20600	-23.74	20240228	12100	29.83	20240118	21600	-27.27	20230612	10660	47.37	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
139	20240404	151029	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15810	210	2	1.35	4667864240	292644	163.13	15880	16170	15710	20250	10920	15600	15950.66	0.29	19504	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1146	-33.28	2.28	12	4.04	-475.00	6932.00	21600	20230612	-26.81	10660	20231027	48.31	20600	-23.25	20240228	12100	30.66	20240118	21600	-26.81	20230612	10660	48.31	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
140	20240404	141038	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16020	420	2	2.69	4199665000	263131	146.68	15880	16170	15710	20250	10920	15600	15960.36	0.29	27400	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1161	-33.73	2.31	12	3.63	-475.00	6932.00	21600	20230612	-25.83	10660	20231027	50.28	20600	-22.23	20240228	12100	32.40	20240118	21600	-25.83	20230612	10660	50.28	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
141	20240404	131024	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15890	290	2	1.86	3980613510	249414	139.03	15880	16170	15710	20250	10920	15600	15959.86	0.29	29639	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1152	-33.45	2.29	12	3.44	-475.00	6932.00	21600	20230612	-26.44	10660	20231027	49.06	20600	-22.86	20240228	12100	31.32	20240118	21600	-26.44	20230612	10660	49.06	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
142	20240404	121030	57	100.00	KOSDAQ	반도체	N	N	N	N		N	16020	420	2	2.69	3611860690	226350	126.18	15880	16170	15710	20250	10920	15600	15956.97	0.29	28817	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1161	-33.73	2.31	12	3.12	-475.00	6932.00	21600	20230612	-25.83	10660	20231027	50.28	20600	-22.23	20240228	12100	32.40	20240118	21600	-25.83	20230612	10660	50.28	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
143	20240404	111032	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15900	300	2	1.92	2617746640	164465	91.68	15880	16090	15710	20250	10920	15600	15916.74	0.29	14717	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1153	-33.47	2.29	12	2.27	-475.00	6932.00	21600	20230612	-26.39	10660	20231027	49.16	20600	-22.82	20240228	12100	31.40	20240118	21600	-26.39	20230612	10660	49.16	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
144	20240404	101028	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15950	350	2	2.24	2017783400	126688	70.62	15880	16090	15710	20250	10920	15600	15927.19	0.29	16437	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1156	-33.58	2.30	12	1.75	-475.00	6932.00	21600	20230612	-26.16	10660	20231027	49.62	20600	-22.57	20240228	12100	31.82	20240118	21600	-26.16	20230612	10660	49.62	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
145	20240404	091033	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15730	130	2	0.83	253668500	16010	8.92	15880	15920	15730	20250	10920	15600	15844.38	0.29	1240	16093	15846	15613	15366	15133	15970	15490	36	4650	500	11230	10	1	7249175	1140	-33.12	2.27	12	0.22	-475.00	6932.00	21600	20230612	-27.18	10660	20231027	47.56	20600	-23.64	20240228	12100	30.00	20240118	21600	-27.18	20230612	10660	47.56	20231027	6.71	N	417840	500	36 억	21253	N	N	N	N
146	20240403	161028	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15600	170	2	1.10	2766765620	177657	69.08	15490	15860	15380	20050	10810	15430	15573.71	0.61	-22943	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1131	-32.84	2.25	12	2.45	-475.00	6932.00	21600	20230612	-27.78	10660	20231027	46.34	20600	-24.27	20240228	12100	28.93	20240118	21600	-27.78	20230612	10660	46.34	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
147	20240403	151028	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15620	190	2	1.23	2636084560	169275	65.82	15490	15860	15380	20050	10810	15430	15572.92	0.61	-21701	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1132	-32.88	2.25	12	2.34	-475.00	6932.00	21600	20230612	-27.69	10660	20231027	46.53	20600	-24.17	20240228	12100	29.09	20240118	21600	-27.69	20230612	10660	46.53	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
148	20240403	141016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15620	190	2	1.23	2033441780	130717	50.82	15490	15860	15380	20050	10810	15430	15556.21	0.61	-15249	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1132	-32.88	2.25	12	1.80	-475.00	6932.00	21600	20230612	-27.69	10660	20231027	46.53	20600	-24.17	20240228	12100	29.09	20240118	21600	-27.69	20230612	10660	46.53	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
149	20240403	131024	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15520	90	2	0.58	1809358480	116355	45.24	15490	15860	15380	20050	10810	15430	15550.48	0.61	-17172	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1125	-32.67	2.24	12	1.61	-475.00	6932.00	21600	20230612	-28.15	10660	20231027	45.59	20600	-24.66	20240228	12100	28.26	20240118	21600	-28.15	20230612	10660	45.59	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
150	20240403	121017	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15460	30	2	0.19	1641857250	105489	41.02	15490	15860	15380	20050	10810	15430	15564.44	0.61	-15591	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1121	-32.55	2.23	12	1.46	-475.00	6932.00	21600	20230612	-28.43	10660	20231027	45.03	20600	-24.95	20240228	12100	27.77	20240118	21600	-28.43	20230612	10660	45.03	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
151	20240403	111025	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15450	20	2	0.13	1549200780	99480	38.68	15490	15860	15380	20050	10810	15430	15573.20	0.61	-14420	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1120	-32.53	2.23	12	1.37	-475.00	6932.00	21600	20230612	-28.47	10660	20231027	44.93	20600	-25.00	20240228	12100	27.69	20240118	21600	-28.47	20230612	10660	44.93	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
152	20240403	101023	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15420	-10	5	-0.06	1270333550	81423	31.66	15490	15860	15380	20050	10810	15430	15601.97	0.61	-13689	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1118	-32.46	2.22	12	1.12	-475.00	6932.00	21600	20230612	-28.61	10660	20231027	44.65	20600	-25.15	20240228	12100	27.44	20240118	21600	-28.61	20230612	10660	44.65	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
153	20240403	091025	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15720	290	2	1.88	441278270	28337	11.02	15490	15820	15380	20050	10810	15430	15573.26	0.61	-4876	16383	15906	15463	14986	14543	16145	15225	36	4620	500	11100	10	1	7249175	1140	-33.09	2.27	12	0.39	-475.00	6932.00	21600	20230612	-27.22	10660	20231027	47.47	20600	-23.69	20240228	12100	29.92	20240118	21600	-27.22	20230612	10660	47.47	20231027	6.84	N	417840	500	36 억	44172	N	N	N	N
154	20240402	161010	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15430	150	2	0.98	3954437250	255233	152.97	15270	15940	15020	19860	10700	15280	15493.53	0.53	6040	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1119	-32.48	2.23	12	3.52	-475.00	6932.00	21600	20230612	-28.56	10660	20231027	44.75	20600	-25.10	20240228	12100	27.52	20240118	21600	-28.56	20230612	10660	44.75	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
155	20240402	151018	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15430	150	2	0.98	3843693160	248049	148.66	15270	15940	15020	19860	10700	15280	15495.70	0.53	7516	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1119	-32.48	2.23	12	3.42	-475.00	6932.00	21600	20230612	-28.56	10660	20231027	44.75	20600	-25.10	20240228	12100	27.52	20240118	21600	-28.56	20230612	10660	44.75	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
156	20240402	141020	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15500	220	2	1.44	3549044200	228929	137.20	15270	15940	15020	19860	10700	15280	15502.82	0.53	9625	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1124	-32.63	2.24	12	3.16	-475.00	6932.00	21600	20230612	-28.24	10660	20231027	45.40	20600	-24.76	20240228	12100	28.10	20240118	21600	-28.24	20230612	10660	45.40	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
157	20240402	131004	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15760	480	2	3.14	3164430410	204222	122.39	15270	15940	15020	19860	10700	15280	15495.05	0.53	10214	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1142	-33.18	2.27	12	2.82	-475.00	6932.00	21600	20230612	-27.04	10660	20231027	47.84	20600	-23.50	20240228	12100	30.25	20240118	21600	-27.04	20230612	10660	47.84	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
158	20240402	121004	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15770	490	2	3.21	2749719540	177833	106.58	15270	15940	15020	19860	10700	15280	15462.37	0.53	6639	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1143	-33.20	2.27	12	2.45	-475.00	6932.00	21600	20230612	-26.99	10660	20231027	47.94	20600	-23.45	20240228	12100	30.33	20240118	21600	-26.99	20230612	10660	47.94	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
159	20240402	111005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15320	40	2	0.26	1336039390	87876	52.67	15270	15430	15020	19860	10700	15280	15203.69	0.53	7772	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1111	-32.25	2.21	12	1.21	-475.00	6932.00	21600	20230612	-29.07	10660	20231027	43.71	20600	-25.63	20240228	12100	26.61	20240118	21600	-29.07	20230612	10660	43.71	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
160	20240402	101010	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15060	-220	5	-1.44	736229610	48585	29.12	15270	15380	15020	19860	10700	15280	15153.43	0.53	8702	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1092	-31.71	2.17	12	0.67	-475.00	6932.00	21600	20230612	-30.28	10660	20231027	41.28	20600	-26.89	20240228	12100	24.46	20240118	21600	-30.28	20230612	10660	41.28	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
161	20240402	091006	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15210	-70	5	-0.46	190399330	12460	7.47	15270	15380	15210	19860	10700	15280	15280.85	0.53	2226	16380	15830	15540	14990	14700	15685	14845	36	4580	500	11000	10	1	7249175	1103	-32.02	2.19	12	0.17	-475.00	6932.00	21600	20230612	-29.58	10660	20231027	42.68	20600	-26.17	20240228	12100	25.70	20240118	21600	-29.58	20230612	10660	42.68	20231027	6.78	N	417840	500	36 억	38514	N	N	N	N
162	20240401	161004	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15280	-420	5	-2.68	2574496690	166015	171.90	15800	16090	15250	20400	10990	15700	15508.04	0.92	-38386	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1108	-32.17	2.20	12	2.29	-475.00	6932.00	21600	20230612	-29.26	10660	20231027	43.34	20600	-25.83	20240228	12100	26.28	20240118	21600	-29.26	20230612	10660	43.34	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N
163	20240401	151009	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15260	-440	5	-2.80	2447470570	157694	163.28	15800	16090	15250	20400	10990	15700	15520.38	0.92	-36462	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1106	-32.13	2.20	12	2.18	-475.00	6932.00	21600	20230612	-29.35	10660	20231027	43.15	20600	-25.92	20240228	12100	26.12	20240118	21600	-29.35	20230612	10660	43.15	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N
164	20240401	141002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15320	-380	5	-2.42	2038744910	130993	135.63	15800	16090	15310	20400	10990	15700	15563.77	0.92	-17752	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1111	-32.25	2.21	12	1.81	-475.00	6932.00	21600	20230612	-29.07	10660	20231027	43.71	20600	-25.63	20240228	12100	26.61	20240118	21600	-29.07	20230612	10660	43.71	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N
165	20240401	130959	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15350	-350	5	-2.23	1765617070	113185	117.20	15800	16090	15310	20400	10990	15700	15599.39	0.92	-11063	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1113	-32.32	2.21	12	1.56	-475.00	6932.00	21600	20230612	-28.94	10660	20231027	44.00	20600	-25.49	20240228	12100	26.86	20240118	21600	-28.94	20230612	10660	44.00	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N
166	20240401	121005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15380	-320	5	-2.04	1593450320	101990	105.60	15800	16090	15310	20400	10990	15700	15623.59	0.92	-6735	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1115	-32.38	2.22	12	1.41	-475.00	6932.00	21600	20230612	-28.80	10660	20231027	44.28	20600	-25.34	20240228	12100	27.11	20240118	21600	-28.80	20230612	10660	44.28	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N
167	20240401	111004	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15380	-320	5	-2.04	1427922260	91217	94.45	15800	16090	15310	20400	10990	15700	15654.12	0.92	994	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1115	-32.38	2.22	12	1.26	-475.00	6932.00	21600	20230612	-28.80	10660	20231027	44.28	20600	-25.34	20240228	12100	27.11	20240118	21600	-28.80	20230612	10660	44.28	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N
168	20240401	101001	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15600	-100	5	-0.64	845646320	53621	55.52	15800	16090	15520	20400	10990	15700	15770.80	0.92	7849	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1131	-32.84	2.25	12	0.74	-475.00	6932.00	21600	20230612	-27.78	10660	20231027	46.34	20600	-24.27	20240228	12100	28.93	20240118	21600	-27.78	20230612	10660	46.34	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N
169	20240401	091000	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15940	240	2	1.53	330146580	20718	21.45	15800	16090	15800	20400	10990	15700	15935.25	0.92	10318	16086	15892	15686	15492	15286	15790	15390	36	4700	500	11300	10	1	7249175	1156	-33.56	2.30	12	0.29	-475.00	6932.00	21600	20230612	-26.20	10660	20231027	49.53	20600	-22.62	20240228	12100	31.74	20240118	21600	-26.20	20230612	10660	49.53	20231027	6.74	N	417840	500	36 억	66669	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History