KissMeData/036200/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11030	20	2	0.18	14872472490	1366819	92.91	11050	11090	10600	14310	7710	11010	10880.74	3.63	-14434	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3382	18.54	1.55	12	4.46	595.00	7110.00	11950	20240417	-7.70	6890	20231031	60.09	11950	-7.70	20240417	7560	45.90	20240228	11950	-7.70	20240417	6890	60.09	20231031	7.39	N	036200	500	153 억	1113092	N	N	2	N	N
3	20240430	150445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	-80	5	-0.73	12207375210	1125238	76.49	11050	11090	10600	14310	7710	11010	10848.69	3.63	11749	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3352	18.37	1.54	12	3.67	595.00	7110.00	11950	20240417	-8.54	6890	20231031	58.64	11950	-8.54	20240417	7560	44.58	20240228	11950	-8.54	20240417	6890	58.64	20231031	7.39	N	036200	500	153 억	1113092	N	N	0	N	N
4	20240430	140446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10870	-140	5	-1.27	10442494060	962775	65.44	11050	11090	10600	14310	7710	11010	10846.23	3.63	-15041	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3333	18.27	1.53	12	3.14	595.00	7110.00	11950	20240417	-9.04	6890	20231031	57.76	11950	-9.04	20240417	7560	43.78	20240228	11950	-9.04	20240417	6890	57.76	20231031	7.39	N	036200	500	153 억	1113092	N	N	0	N	N
5	20240430	130445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10880	-130	5	-1.18	9653928450	890540	60.53	11050	11090	10600	14310	7710	11010	10840.51	3.63	-19155	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3336	18.29	1.53	12	2.90	595.00	7110.00	11950	20240417	-8.95	6890	20231031	57.91	11950	-8.95	20240417	7560	43.92	20240228	11950	-8.95	20240417	6890	57.91	20231031	7.39	N	036200	500	153 억	1113092	N	N	0	N	N
6	20240430	120445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-150	5	-1.36	8830849330	815019	55.40	11050	11090	10600	14310	7710	11010	10835.12	3.63	-28006	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3330	18.25	1.53	12	2.66	595.00	7110.00	11950	20240417	-9.12	6890	20231031	57.62	11950	-9.12	20240417	7560	43.65	20240228	11950	-9.12	20240417	6890	57.62	20231031	7.39	N	036200	500	153 억	1113092	N	N	0	N	N
7	20240430	110444	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	-200	5	-1.82	8196747460	756573	51.43	11050	11090	10600	14310	7710	11010	10834.02	3.63	-37319	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3315	18.17	1.52	12	2.47	595.00	7110.00	11950	20240417	-9.54	6890	20231031	56.89	11950	-9.54	20240417	7560	42.99	20240228	11950	-9.54	20240417	6890	56.89	20231031	7.39	N	036200	500	153 억	1113092	N	N	0	N	N
8	20240430	100442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10720	-290	5	-2.63	5704457170	523618	35.59	11050	11090	10680	14310	7710	11010	10894.29	3.63	-52198	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3287	18.02	1.51	12	1.71	595.00	7110.00	11950	20240417	-10.29	6890	20231031	55.59	11950	-10.29	20240417	7560	41.80	20240228	11950	-10.29	20240417	6890	55.59	20231031	7.39	N	036200	500	153 억	1113092	N	N	0	N	N
9	20240430	090451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10920	-90	5	-0.82	820429930	74612	5.07	11050	11050	10910	14310	7710	11010	10995.93	3.63	-28908	11496	11252	11046	10802	10596	11150	10700	153	3300	500	7920	10	1	30664223	3349	18.35	1.54	12	0.24	595.00	7110.00	11950	20240417	-8.62	6890	20231031	58.49	11950	-8.62	20240417	7560	44.44	20240228	11950	-8.62	20240417	6890	58.49	20231031	7.39	N	036200	500	153 억	1113092	N	N	0	N	N
10	20240429	160432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11010	-90	5	-0.81	15900609940	1445401	36.89	11220	11290	10840	14430	7770	11100	11000.80	3.58	6528	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3376	18.50	1.55	12	4.71	595.00	7110.00	11950	20240417	-7.87	6890	20231031	59.80	11950	-7.87	20240417	7560	45.63	20240228	11950	-7.87	20240417	6890	59.80	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
11	20240429	150443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	-110	5	-0.99	14983663320	1361955	34.76	11220	11290	10840	14430	7770	11100	11001.57	3.58	2190	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3370	18.47	1.55	12	4.44	595.00	7110.00	11950	20240417	-8.03	6890	20231031	59.51	11950	-8.03	20240417	7560	45.37	20240228	11950	-8.03	20240417	6890	59.51	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
12	20240429	140429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10950	-150	5	-1.35	14028294040	1274946	32.54	11220	11290	10840	14430	7770	11100	11003.03	3.58	-4152	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3358	18.40	1.54	12	4.16	595.00	7110.00	11950	20240417	-8.37	6890	20231031	58.93	11950	-8.37	20240417	7560	44.84	20240228	11950	-8.37	20240417	6890	58.93	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
13	20240429	130443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11050	-50	5	-0.45	13023117780	1183433	30.20	11220	11290	10840	14430	7770	11100	11004.50	3.58	-7349	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3388	18.57	1.55	12	3.86	595.00	7110.00	11950	20240417	-7.53	6890	20231031	60.38	11950	-7.53	20240417	7560	46.16	20240228	11950	-7.53	20240417	6890	60.38	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
14	20240429	120442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10940	-160	5	-1.44	12082596380	1098021	28.02	11220	11290	10840	14430	7770	11100	11003.95	3.58	-20807	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3355	18.39	1.54	12	3.58	595.00	7110.00	11950	20240417	-8.45	6890	20231031	58.78	11950	-8.45	20240417	7560	44.71	20240228	11950	-8.45	20240417	6890	58.78	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
15	20240429	110430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	-110	5	-0.99	11223670300	1019536	26.02	11220	11290	10840	14430	7770	11100	11008.58	3.58	-25889	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3370	18.47	1.55	12	3.32	595.00	7110.00	11950	20240417	-8.03	6890	20231031	59.51	11950	-8.03	20240417	7560	45.37	20240228	11950	-8.03	20240417	6890	59.51	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
16	20240429	100443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10870	-230	5	-2.07	9246656250	838295	21.39	11220	11290	10840	14430	7770	11100	11030.29	3.58	-50704	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3333	18.27	1.53	12	2.73	595.00	7110.00	11950	20240417	-9.04	6890	20231031	57.76	11950	-9.04	20240417	7560	43.78	20240228	11950	-9.04	20240417	6890	57.76	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
17	20240429	090444	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11080	-20	5	-0.18	2369855720	212761	5.43	11220	11240	11030	14430	7770	11100	11138.63	3.58	-51056	11613	11356	11033	10776	10453	11485	10905	153	3330	500	7990	10	1	30664223	3398	18.62	1.56	12	0.69	595.00	7110.00	11950	20240417	-7.28	6890	20231031	60.81	11950	-7.28	20240417	7560	46.56	20240228	11950	-7.28	20240417	6890	60.81	20231031	7.73	N	036200	500	153 억	1098217	N	N	1	N	N
18	20240426	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	380	2	3.54	41942891800	3802630	81.19	10920	11290	10710	13930	7510	10720	11030.10	3.22	182032	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3404	18.66	1.56	12	12.40	595.00	7110.00	11950	20240417	-7.11	6890	20231031	61.10	11950	-7.11	20240417	7560	46.83	20240228	11950	-7.11	20240417	6890	61.10	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
19	20240426	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	400	2	3.73	40364663330	3660811	78.16	10920	11290	10710	13930	7510	10720	11026.42	3.22	184506	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3410	18.69	1.56	12	11.94	595.00	7110.00	11950	20240417	-6.95	6890	20231031	61.39	11950	-6.95	20240417	7560	47.09	20240228	11950	-6.95	20240417	6890	61.39	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
20	20240426	140440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	390	2	3.64	36033330770	3272329	69.86	10920	11290	10710	13930	7510	10720	11011.81	3.22	132042	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3407	18.67	1.56	12	10.67	595.00	7110.00	11950	20240417	-7.03	6890	20231031	61.25	11950	-7.03	20240417	7560	46.96	20240228	11950	-7.03	20240417	6890	61.25	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
21	20240426	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	470	2	4.38	32676942490	2968476	63.38	10920	11290	10710	13930	7510	10720	11008.29	3.22	63176	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3431	18.81	1.57	12	9.68	595.00	7110.00	11950	20240417	-6.36	6890	20231031	62.41	11950	-6.36	20240417	7560	48.02	20240228	11950	-6.36	20240417	6890	62.41	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
22	20240426	120440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	460	2	4.29	29400686580	2674356	57.10	10920	11290	10710	13930	7510	10720	10993.88	3.22	61333	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3428	18.79	1.57	12	8.72	595.00	7110.00	11950	20240417	-6.44	6890	20231031	62.26	11950	-6.44	20240417	7560	47.88	20240228	11950	-6.44	20240417	6890	62.26	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
23	20240426	110440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	240	2	2.24	17232197070	1581586	33.77	10920	11100	10710	13930	7510	10720	10895.87	3.22	84478	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3361	18.42	1.54	12	5.16	595.00	7110.00	11950	20240417	-8.28	6890	20231031	59.07	11950	-8.28	20240417	7560	44.97	20240228	11950	-8.28	20240417	6890	59.07	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
24	20240426	100440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	90	2	0.84	12220635420	1122394	23.96	10920	11100	10710	13930	7510	10720	10888.48	3.22	-5	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3315	18.17	1.52	12	3.66	595.00	7110.00	11950	20240417	-9.54	6890	20231031	56.89	11950	-9.54	20240417	7560	42.99	20240228	11950	-9.54	20240417	6890	56.89	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
25	20240426	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	360	2	3.36	4364580160	398529	8.51	10920	11100	10810	13930	7510	10720	10953.59	3.22	-27474	11460	11090	10600	10230	9740	11275	10415	153	3210	500	7710	10	1	30664223	3398	18.62	1.56	12	1.30	595.00	7110.00	11950	20240417	-7.28	6890	20231031	60.81	11950	-7.28	20240417	7560	46.56	20240228	11950	-7.28	20240417	6890	60.81	20231031	7.59	N	036200	500	153 억	986521	N	N	1	N	N
26	20240425	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	320	2	3.08	49062709160	4590424	148.66	10300	10970	10110	13520	7280	10400	10689.18	3.41	13487	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3287	18.02	1.51	12	14.97	595.00	7110.00	11950	20240417	-10.29	6890	20231031	55.59	11950	-10.29	20240417	7560	41.80	20240228	11950	-10.29	20240417	6890	55.59	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
27	20240425	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	330	2	3.17	46963067470	4394502	142.32	10300	10970	10110	13520	7280	10400	10688.07	3.41	-16615	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3290	18.03	1.51	12	14.33	595.00	7110.00	11950	20240417	-10.21	6890	20231031	55.73	11950	-10.21	20240417	7560	41.93	20240228	11950	-10.21	20240417	6890	55.73	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
28	20240425	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	370	2	3.56	42999753840	4027016	130.42	10300	10970	10110	13520	7280	10400	10679.19	3.41	-76637	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3303	18.10	1.51	12	13.13	595.00	7110.00	11950	20240417	-9.87	6890	20231031	56.31	11950	-9.87	20240417	7560	42.46	20240228	11950	-9.87	20240417	6890	56.31	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
29	20240425	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	360	2	3.46	34426130340	3237245	104.84	10300	10930	10110	13520	7280	10400	10635.83	3.41	-7559	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3299	18.08	1.51	12	10.56	595.00	7110.00	11950	20240417	-9.96	6890	20231031	56.17	11950	-9.96	20240417	7560	42.33	20240228	11950	-9.96	20240417	6890	56.17	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
30	20240425	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	370	2	3.56	27038610100	2553894	82.71	10300	10830	10110	13520	7280	10400	10588.67	3.41	7679	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3303	18.10	1.51	12	8.33	595.00	7110.00	11950	20240417	-9.87	6890	20231031	56.31	11950	-9.87	20240417	7560	42.46	20240228	11950	-9.87	20240417	6890	56.31	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
31	20240425	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	190	2	1.83	20083492440	1905863	61.72	10300	10760	10110	13520	7280	10400	10539.18	3.41	-8386	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3247	17.80	1.49	12	6.22	595.00	7110.00	11950	20240417	-11.38	6890	20231031	53.70	11950	-11.38	20240417	7560	40.08	20240228	11950	-11.38	20240417	6890	53.70	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
32	20240425	100438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	190	2	1.83	16623642720	1577513	51.09	10300	10760	10110	13520	7280	10400	10539.62	3.41	-35640	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3247	17.80	1.49	12	5.14	595.00	7110.00	11950	20240417	-11.38	6890	20231031	53.70	11950	-11.38	20240417	7560	40.08	20240228	11950	-11.38	20240417	6890	53.70	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
33	20240425	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-220	5	-2.12	1660730320	162281	5.26	10300	10310	10110	13520	7280	10400	10210.68	3.41	-23460	10760	10580	10380	10200	10000	10670	10290	153	3120	500	7480	10	1	30664223	3122	17.11	1.43	12	0.53	595.00	7110.00	11950	20240417	-14.81	6890	20231031	47.75	11950	-14.81	20240417	7560	34.66	20240228	11950	-14.81	20240417	6890	47.75	20231031	7.87	N	036200	500	153 억	1044208	N	N	1	N	N
34	20240424	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	370	2	3.69	31817403930	3065444	116.74	10290	10560	10180	13030	7030	10030	10379.37	2.83	172828	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3189	17.48	1.46	12	10.00	595.00	7110.00	11950	20240417	-12.97	6890	20231031	50.94	11950	-12.97	20240417	7560	37.57	20240228	11950	-12.97	20240417	6890	50.94	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
35	20240424	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	330	2	3.29	30717436680	2959504	112.71	10290	10560	10180	13030	7030	10030	10379.31	2.83	160044	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3177	17.41	1.46	12	9.65	595.00	7110.00	11950	20240417	-13.31	6890	20231031	50.36	11950	-13.31	20240417	7560	37.04	20240228	11950	-13.31	20240417	6890	50.36	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
36	20240424	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	370	2	3.69	28720752430	2766537	105.36	10290	10560	10180	13030	7030	10030	10381.55	2.83	130213	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3189	17.48	1.46	12	9.02	595.00	7110.00	11950	20240417	-12.97	6890	20231031	50.94	11950	-12.97	20240417	7560	37.57	20240228	11950	-12.97	20240417	6890	50.94	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
37	20240424	130441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	250	2	2.49	26560736160	2558045	97.42	10290	10560	10180	13030	7030	10030	10383.29	2.83	107680	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3152	17.28	1.45	12	8.34	595.00	7110.00	11950	20240417	-13.97	6890	20231031	49.20	11950	-13.97	20240417	7560	35.98	20240228	11950	-13.97	20240417	6890	49.20	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
38	20240424	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	310	2	3.09	23819083460	2291291	87.26	10290	10560	10230	13030	7030	10030	10395.57	2.83	75201	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3171	17.38	1.45	12	7.47	595.00	7110.00	11950	20240417	-13.47	6890	20231031	50.07	11950	-13.47	20240417	7560	36.77	20240228	11950	-13.47	20240417	6890	50.07	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
39	20240424	110436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	370	2	3.69	21563368240	2072744	78.94	10290	10560	10230	13030	7030	10030	10403.39	2.83	63985	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3189	17.48	1.46	12	6.76	595.00	7110.00	11950	20240417	-12.97	6890	20231031	50.94	11950	-12.97	20240417	7560	37.57	20240228	11950	-12.97	20240417	6890	50.94	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
40	20240424	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	420	2	4.19	18308751240	1760009	67.03	10290	10560	10230	13030	7030	10030	10402.76	2.83	32789	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3204	17.56	1.47	12	5.74	595.00	7110.00	11950	20240417	-12.55	6890	20231031	51.67	11950	-12.55	20240417	7560	38.23	20240228	11950	-12.55	20240417	6890	51.67	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
41	20240424	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	240	2	2.39	3563736940	346269	13.19	10290	10360	10230	13030	7030	10030	10292.21	2.83	-11117	10930	10480	10240	9790	9550	10360	9670	153	3000	500	7220	10	1	30664223	3149	17.26	1.44	12	1.13	595.00	7110.00	11950	20240417	-14.06	6890	20231031	49.06	11950	-14.06	20240417	7560	35.85	20240228	11950	-14.06	20240417	6890	49.06	20231031	7.65	N	036200	500	153 억	867016	N	N	1	N	N
42	20240423	160428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-530	5	-5.02	26452395910	2586887	96.02	10600	10690	10000	13720	7400	10560	10226.00	2.75	15144	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3076	16.86	1.41	12	8.44	595.00	7110.00	11950	20240417	-16.07	6890	20231031	45.57	11950	-16.07	20240417	7560	32.67	20240228	11950	-16.07	20240417	6890	45.57	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
43	20240423	150436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-520	5	-4.92	24661193390	2408480	89.40	10600	10690	10000	13720	7400	10560	10239.14	2.75	-12804	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3079	16.87	1.41	12	7.85	595.00	7110.00	11950	20240417	-15.98	6890	20231031	45.72	11950	-15.98	20240417	7560	32.80	20240228	11950	-15.98	20240417	6890	45.72	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
44	20240423	140437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	-420	5	-3.98	22352000560	2179135	80.89	10600	10690	10000	13720	7400	10560	10257.09	2.75	-33850	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3109	17.04	1.43	12	7.11	595.00	7110.00	11950	20240417	-15.15	6890	20231031	47.17	11950	-15.15	20240417	7560	34.13	20240228	11950	-15.15	20240417	6890	47.17	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
45	20240423	130434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	-430	5	-4.07	20933169140	2039259	75.70	10600	10690	10000	13720	7400	10560	10264.89	2.75	-35329	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3106	17.03	1.42	12	6.65	595.00	7110.00	11950	20240417	-15.23	6890	20231031	47.02	11950	-15.23	20240417	7560	33.99	20240228	11950	-15.23	20240417	6890	47.02	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
46	20240423	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-520	5	-4.92	19027178430	1851505	68.73	10600	10690	10000	13720	7400	10560	10276.39	2.75	-21804	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3079	16.87	1.41	12	6.04	595.00	7110.00	11950	20240417	-15.98	6890	20231031	45.72	11950	-15.98	20240417	7560	32.80	20240228	11950	-15.98	20240417	6890	45.72	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
47	20240423	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-510	5	-4.83	15368580830	1486942	55.19	10600	10690	10000	13720	7400	10560	10335.49	2.75	12956	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3082	16.89	1.41	12	4.85	595.00	7110.00	11950	20240417	-15.90	6890	20231031	45.86	11950	-15.90	20240417	7560	32.94	20240228	11950	-15.90	20240417	6890	45.86	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
48	20240423	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-190	5	-1.80	8618334170	822662	30.54	10600	10690	10280	13720	7400	10560	10476.02	2.75	-1127	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3180	17.43	1.46	12	2.68	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
49	20240423	090435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	40	2	0.38	2342711080	220644	8.19	10600	10690	10520	13720	7400	10560	10617.96	2.75	-17875	11440	11000	10600	10160	9760	10800	9960	153	3160	500	7600	10	1	30664223	3250	17.82	1.49	12	0.72	595.00	7110.00	11950	20240417	-11.30	6890	20231031	53.85	11950	-11.30	20240417	7560	40.21	20240228	11950	-11.30	20240417	6890	53.85	20231031	7.97	N	036200	500	153 억	843629	N	N	1	N	N
50	20240422	160434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10560	-300	5	-2.76	27864920490	2650480	59.12	10720	11040	10200	14110	7610	10860	10510.42	2.76	-21775	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3238	17.75	1.49	12	8.64	595.00	7110.00	11950	20240417	-11.63	6890	20231031	53.27	11950	-11.63	20240417	7560	39.68	20240228	11950	-11.63	20240417	6890	53.27	20231031	6.66	N	036200	500	153 억	846626	N	N	1	N	N
51	20240422	150432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10510	-350	5	-3.22	26283081690	2500249	55.76	10720	11040	10200	14110	7610	10860	10509.44	2.76	1462	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3223	17.66	1.48	12	8.15	595.00	7110.00	11950	20240417	-12.05	6890	20231031	52.54	11950	-12.05	20240417	7560	39.02	20240228	11950	-12.05	20240417	6890	52.54	20231031	6.66	N	036200	500	153 억	846626	N	N	2	N	N
52	20240422	140433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10370	-490	5	-4.51	23188473710	2202979	49.13	10720	11040	10200	14110	7610	10860	10522.97	2.76	-19323	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3180	17.43	1.46	12	7.18	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	6.66	N	036200	500	153 억	846626	N	N	2	N	N
53	20240422	130432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10370	-490	5	-4.51	22187472390	2106480	46.98	10720	11040	10200	14110	7610	10860	10529.89	2.76	-14210	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3180	17.43	1.46	12	6.87	595.00	7110.00	11950	20240417	-13.22	6890	20231031	50.51	11950	-13.22	20240417	7560	37.17	20240228	11950	-13.22	20240417	6890	50.51	20231031	6.66	N	036200	500	153 억	846626	N	N	2	N	N
54	20240422	120432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	-450	5	-4.14	21228796940	2014179	44.92	10720	11040	10200	14110	7610	10860	10536.53	2.76	-9099	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3192	17.50	1.46	12	6.57	595.00	7110.00	11950	20240417	-12.89	6890	20231031	51.09	11950	-12.89	20240417	7560	37.70	20240228	11950	-12.89	20240417	6890	51.09	20231031	6.66	N	036200	500	153 억	846626	N	N	2	N	N
55	20240422	110432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10360	-500	5	-4.60	19168625760	1815312	40.49	10720	11040	10200	14110	7610	10860	10556.14	2.76	-34561	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3177	17.41	1.46	12	5.92	595.00	7110.00	11950	20240417	-13.31	6890	20231031	50.36	11950	-13.31	20240417	7560	37.04	20240228	11950	-13.31	20240417	6890	50.36	20231031	6.66	N	036200	500	153 억	846626	N	N	2	N	N
56	20240422	100433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10360	-500	5	-4.60	16927351870	1599341	35.67	10720	11040	10200	14110	7610	10860	10580.53	2.76	-27962	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3177	17.41	1.46	12	5.22	595.00	7110.00	11950	20240417	-13.31	6890	20231031	50.36	11950	-13.31	20240417	7560	37.04	20240228	11950	-13.31	20240417	6890	50.36	20231031	6.66	N	036200	500	153 억	846626	N	N	2	N	N
57	20240422	090432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	0	3	0.00	4715045300	433798	9.68	10720	11040	10720	14110	7610	10860	10869.65	2.76	7670	11780	11320	10960	10500	10140	11140	10320	153	3250	500	7810	10	1	30664223	3330	18.25	1.53	12	1.41	595.00	7110.00	11950	20240417	-9.12	6890	20231031	57.62	11950	-9.12	20240417	7560	43.65	20240228	11950	-9.12	20240417	6890	57.62	20231031	6.66	N	036200	500	153 억	846626	N	N	2	N	N
58	20240419	160415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-850	5	-7.26	47199106630	4308030	67.48	11410	11420	10600	15220	8200	11710	10956.22	2.61	59933	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3330	18.25	1.53	12	14.05	595.00	7110.00	11950	20240417	-9.12	6890	20231031	57.62	11950	-9.12	20240417	7560	43.65	20240228	11950	-9.12	20240417	6890	57.62	20231031	6.19	N	036200	500	153 억	799896	N	N	2	N	N
59	20240419	150418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-710	5	-6.06	44933696620	4100326	64.23	11410	11420	10600	15220	8200	11710	10958.45	2.61	28694	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3373	18.49	1.55	12	13.37	595.00	7110.00	11950	20240417	-7.95	6890	20231031	59.65	11950	-7.95	20240417	7560	45.50	20240228	11950	-7.95	20240417	6890	59.65	20231031	6.19	N	036200	500	153 억	799896	N	N	3	N	N
60	20240419	140413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	-720	5	-6.15	41571711220	3794333	59.43	11410	11420	10600	15220	8200	11710	10956.14	2.61	18399	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3370	18.47	1.55	12	12.37	595.00	7110.00	11950	20240417	-8.03	6890	20231031	59.51	11950	-8.03	20240417	7560	45.37	20240228	11950	-8.03	20240417	6890	59.51	20231031	6.19	N	036200	500	153 억	799896	N	N	3	N	N
61	20240419	130416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	-780	5	-6.66	38807978060	3541636	55.47	11410	11420	10600	15220	8200	11710	10957.51	2.61	9916	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3352	18.37	1.54	12	11.55	595.00	7110.00	11950	20240417	-8.54	6890	20231031	58.64	11950	-8.54	20240417	7560	44.58	20240228	11950	-8.54	20240417	6890	58.64	20231031	6.19	N	036200	500	153 억	799896	N	N	3	N	N
62	20240419	120414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10760	-950	5	-8.11	34799852590	3172186	49.69	11410	11420	10600	15220	8200	11710	10970.16	2.61	24066	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3299	18.08	1.51	12	10.34	595.00	7110.00	11950	20240417	-9.96	6890	20231031	56.17	11950	-9.96	20240417	7560	42.33	20240228	11950	-9.96	20240417	6890	56.17	20231031	6.19	N	036200	500	153 억	799896	N	N	3	N	N
63	20240419	110417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10700	-1010	5	-8.63	30002662430	2723328	42.66	11410	11420	10670	15220	8200	11710	11016.75	2.61	15025	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3281	17.98	1.50	12	8.88	595.00	7110.00	11950	20240417	-10.46	6890	20231031	55.30	11950	-10.46	20240417	7560	41.53	20240228	11950	-10.46	20240417	6890	55.30	20231031	6.19	N	036200	500	153 억	799896	N	N	3	N	N
64	20240419	100416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11020	-690	5	-5.89	19401763840	1741972	27.29	11410	11420	10920	15220	8200	11710	11137.61	2.61	-40011	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3379	18.52	1.55	12	5.68	595.00	7110.00	11950	20240417	-7.78	6890	20231031	59.94	11950	-7.78	20240417	7560	45.77	20240228	11950	-7.78	20240417	6890	59.94	20231031	6.19	N	036200	500	153 억	799896	N	N	3	N	N
65	20240419	090413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11330	-380	5	-3.25	4346733670	383231	6.00	11410	11420	11240	15220	8200	11710	11341.72	2.61	4296	12043	11876	11643	11476	11243	11960	11560	153	3510	500	8430	10	1	30664223	3474	19.04	1.59	12	1.25	595.00	7110.00	11950	20240417	-5.19	6890	20231031	64.44	11950	-5.19	20240417	7560	49.87	20240228	11950	-5.19	20240417	6890	64.44	20231031	6.19	N	036200	500	153 억	799896	N	N	3	N	N
66	20240418	160412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11710	10	2	0.09	72002757470	6198053	21.50	11460	11810	11410	15210	8190	11700	11616.54	3.69	-344524	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3591	19.68	1.65	12	20.21	595.00	7110.00	11950	20240417	-2.01	6890	20231031	69.96	11950	-2.01	20240417	7560	54.89	20240228	11950	-2.01	20240417	6890	69.96	20231031	5.81	N	036200	500	153 억	1132178	N	N	3	N	N
67	20240418	150414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11670	-30	5	-0.26	65809735300	5669231	19.67	11460	11810	11410	15210	8190	11700	11608.03	3.69	-282828	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3579	19.61	1.64	12	18.49	595.00	7110.00	11950	20240417	-2.34	6890	20231031	69.38	11950	-2.34	20240417	7560	54.37	20240228	11950	-2.34	20240417	6890	69.38	20231031	5.81	N	036200	500	153 억	1132178	N	N	1	N	N
68	20240418	140415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11570	-130	5	-1.11	53468967930	4613886	16.00	11460	11800	11410	15210	8190	11700	11588.41	3.69	-185228	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3548	19.45	1.63	12	15.05	595.00	7110.00	11950	20240417	-3.18	6890	20231031	67.92	11950	-3.18	20240417	7560	53.04	20240228	11950	-3.18	20240417	6890	67.92	20231031	5.81	N	036200	500	153 억	1132178	N	N	1	N	N
69	20240418	130414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11570	-130	5	-1.11	49723453570	4289525	14.88	11460	11800	11410	15210	8190	11700	11591.52	3.69	-145684	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3548	19.45	1.63	12	13.99	595.00	7110.00	11950	20240417	-3.18	6890	20231031	67.92	11950	-3.18	20240417	7560	53.04	20240228	11950	-3.18	20240417	6890	67.92	20231031	5.81	N	036200	500	153 억	1132178	N	N	1	N	N
70	20240418	120413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	-100	5	-0.85	45440789800	3920269	13.60	11460	11800	11410	15210	8190	11700	11590.90	3.69	-126326	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3557	19.50	1.63	12	12.78	595.00	7110.00	11950	20240417	-2.93	6890	20231031	68.36	11950	-2.93	20240417	7560	53.44	20240228	11950	-2.93	20240417	6890	68.36	20231031	5.81	N	036200	500	153 억	1132178	N	N	1	N	N
71	20240418	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11560	-140	5	-1.20	40407494480	3486080	12.09	11460	11800	11410	15210	8190	11700	11590.71	3.69	-100050	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3545	19.43	1.63	12	11.37	595.00	7110.00	11950	20240417	-3.26	6890	20231031	67.78	11950	-3.26	20240417	7560	52.91	20240228	11950	-3.26	20240417	6890	67.78	20231031	5.81	N	036200	500	153 억	1132178	N	N	1	N	N
72	20240418	100414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11650	-50	5	-0.43	33515666040	2889989	10.02	11460	11800	11410	15210	8190	11700	11596.72	3.69	-148827	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3572	19.58	1.64	12	9.42	595.00	7110.00	11950	20240417	-2.51	6890	20231031	69.09	11950	-2.51	20240417	7560	54.10	20240228	11950	-2.51	20240417	6890	69.09	20231031	5.81	N	036200	500	153 억	1132178	N	N	1	N	N
73	20240418	090413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11540	-160	5	-1.37	7217662670	627021	2.18	11460	11640	11410	15210	8190	11700	11507.28	3.69	-23756	13366	12532	11116	10282	8866	12950	10700	153	3510	500	8420	10	1	30664223	3539	19.39	1.62	12	2.04	595.00	7110.00	11950	20240417	-3.43	6890	20231031	67.49	11950	-3.43	20240417	7560	52.65	20240228	11950	-3.43	20240417	6890	67.49	20231031	5.81	N	036200	500	153 억	1132178	N	N	1	N	N
74	20240417	160408	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11700	2140	2	22.38	323154512490	28586914	1027.73	9810	11950	9700	12420	6700	9560	11303.41	3.04	204363	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3588	19.66	1.65	12	93.23	595.00	7110.00	11950	20240417	-2.09	6890	20231031	69.81	11950	-2.09	20240417	7560	54.76	20240228	11950	-2.09	20240417	6890	69.81	20231031	5.68	N	036200	500	153 억	932241	N	N	1	N	N
75	20240417	150416	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11660	2100	2	21.97	309665241680	27428840	986.10	9810	11950	9700	12420	6700	9560	11289.77	3.04	293962	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3575	19.60	1.64	12	89.45	595.00	7110.00	11950	20240417	-2.43	6890	20231031	69.23	11950	-2.43	20240417	7560	54.23	20240228	11950	-2.43	20240417	6890	69.23	20231031	5.68	N	036200	500	153 억	932241	N	N	3	N	N
76	20240417	140413	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11780	2220	2	23.22	287165192520	25503451	916.88	9810	11950	9700	12420	6700	9560	11259.86	3.04	300475	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3612	19.80	1.66	12	83.17	595.00	7110.00	11950	20240417	-1.42	6890	20231031	70.97	11950	-1.42	20240417	7560	55.82	20240228	11950	-1.42	20240417	6890	70.97	20231031	5.68	N	036200	500	153 억	932241	N	N	3	N	N
77	20240417	130415	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11770	2210	2	23.12	267299460600	23815364	856.19	9810	11950	9700	12420	6700	9560	11223.82	3.04	189261	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3609	19.78	1.66	12	77.66	595.00	7110.00	11950	20240417	-1.51	6890	20231031	70.83	11950	-1.51	20240417	7560	55.69	20240228	11950	-1.51	20240417	6890	70.83	20231031	5.68	N	036200	500	153 억	932241	N	N	3	N	N
78	20240417	120414	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11710	2150	2	22.49	253965077800	22685364	815.56	9810	11950	9700	12420	6700	9560	11195.11	3.04	116231	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3591	19.68	1.65	12	73.98	595.00	7110.00	11950	20240417	-2.01	6890	20231031	69.96	11950	-2.01	20240417	7560	54.89	20240228	11950	-2.01	20240417	6890	69.96	20231031	5.68	N	036200	500	153 억	932241	N	N	3	N	N
79	20240417	110417	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11910	2350	2	24.58	219985148180	19811653	712.25	9810	11940	9700	12420	6700	9560	11103.83	3.04	125794	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3652	20.02	1.68	12	64.61	595.00	7110.00	11940	20240417	-0.25	6890	20231031	72.86	11940	-0.25	20240417	7560	57.54	20240228	11940	-0.25	20240417	6890	72.86	20231031	5.68	N	036200	500	153 억	932241	N	N	3	N	N
80	20240417	100412	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11230	1670	2	17.47	122117957500	11277757	405.45	9810	11400	9700	12420	6700	9560	10828.21	3.04	-99927	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3444	18.87	1.58	12	36.78	595.00	7110.00	11400	20240417	-1.49	6890	20231031	62.99	11400	-1.49	20240417	7560	48.54	20240228	11400	-1.49	20240417	6890	62.99	20231031	5.68	N	036200	500	153 억	932241	N	N	3	N	N
81	20240417	090411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10080	520	2	5.44	6925861930	693696	24.94	9810	10140	9700	12420	6700	9560	9984.00	3.04	-26431	10193	9876	9583	9266	8973	9865	9255	153	2860	500	6880	10	1	30664223	3091	16.94	1.42	12	2.26	595.00	7110.00	10540	20230717	-4.36	6890	20231031	46.30	10140	-0.59	20240417	7560	33.33	20240228	10540	-4.36	20230717	6890	46.30	20231031	5.68	N	036200	500	153 억	932241	N	N	3	N	N
82	20240416	160415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9560	170	2	1.81	26448879040	2760280	345.85	9560	9900	9290	12200	6580	9390	9582.64	4.05	-317785	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2931	16.07	1.34	12	9.00	595.00	7110.00	10540	20230717	-9.30	6890	20231031	38.75	9960	-4.02	20240312	7560	26.46	20240228	10540	-9.30	20230717	6890	38.75	20231031	5.78	N	036200	500	153 억	1243015	N	N	3	N	N
83	20240416	150412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9540	150	2	1.60	25198581390	2629429	329.46	9560	9900	9290	12200	6580	9390	9583.97	4.05	-302478	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2925	16.03	1.34	12	8.57	595.00	7110.00	10540	20230717	-9.49	6890	20231031	38.46	9960	-4.22	20240312	7560	26.19	20240228	10540	-9.49	20230717	6890	38.46	20231031	5.78	N	036200	500	153 억	1243015	N	N	0	N	N
84	20240416	140411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9400	10	2	0.11	23900106650	2492226	312.27	9560	9900	9290	12200	6580	9390	9590.61	4.05	-303600	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2882	15.80	1.32	12	8.13	595.00	7110.00	10540	20230717	-10.82	6890	20231031	36.43	9960	-5.62	20240312	7560	24.34	20240228	10540	-10.82	20230717	6890	36.43	20231031	5.78	N	036200	500	153 억	1243015	N	N	0	N	N
85	20240416	130413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9550	160	2	1.70	21830379490	2271847	284.65	9560	9900	9300	12200	6580	9390	9609.99	4.05	-305320	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2928	16.05	1.34	12	7.41	595.00	7110.00	10540	20230717	-9.39	6890	20231031	38.61	9960	-4.12	20240312	7560	26.32	20240228	10540	-9.39	20230717	6890	38.61	20231031	5.78	N	036200	500	153 억	1243015	N	N	0	N	N
86	20240416	120414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9580	190	2	2.02	20985111530	2183060	273.53	9560	9900	9300	12200	6580	9390	9613.66	4.05	-293253	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2938	16.10	1.35	12	7.12	595.00	7110.00	10540	20230717	-9.11	6890	20231031	39.04	9960	-3.82	20240312	7560	26.72	20240228	10540	-9.11	20230717	6890	39.04	20231031	5.78	N	036200	500	153 억	1243015	N	N	0	N	N
87	20240416	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9490	100	2	1.06	19293336800	2004579	251.17	9560	9900	9300	12200	6580	9390	9625.72	4.05	-296087	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2910	15.95	1.33	12	6.54	595.00	7110.00	10540	20230717	-9.96	6890	20231031	37.74	9960	-4.72	20240312	7560	25.53	20240228	10540	-9.96	20230717	6890	37.74	20231031	5.78	N	036200	500	153 억	1243015	N	N	0	N	N
88	20240416	100408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9680	290	2	3.09	8365224800	877483	109.95	9560	9820	9300	12200	6580	9390	9534.73	4.05	-171257	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2968	16.27	1.36	12	2.86	595.00	7110.00	10540	20230717	-8.16	6890	20231031	40.49	9960	-2.81	20240312	7560	28.04	20240228	10540	-8.16	20230717	6890	40.49	20231031	5.78	N	036200	500	153 억	1243015	N	N	0	N	N
89	20240416	090408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9470	80	2	0.85	1672506870	176148	22.07	9560	9600	9400	12200	6580	9390	9500.73	4.05	-45095	9783	9586	9263	9066	8743	9685	9165	153	2810	500	6760	10	1	30664223	2904	15.92	1.33	12	0.57	595.00	7110.00	10540	20230717	-10.15	6890	20231031	37.45	9960	-4.92	20240312	7560	25.26	20240228	10540	-10.15	20230717	6890	37.45	20231031	5.78	N	036200	500	153 억	1243015	N	N	0	N	N
90	20240415	160407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9390	10	2	0.11	7278600570	793264	47.00	9190	9460	8940	12190	6570	9380	9175.30	4.17	-40020	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2879	15.78	1.32	12	2.59	595.00	7110.00	10540	20230717	-10.91	6890	20231031	36.28	9960	-5.72	20240312	7560	24.21	20240228	10540	-10.91	20230717	6890	36.28	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
91	20240415	150411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9380	0	3	0.00	6823236820	744804	44.13	9190	9460	8940	12190	6570	9380	9161.09	4.17	-21960	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2876	15.76	1.32	12	2.43	595.00	7110.00	10540	20230717	-11.01	6890	20231031	36.14	9960	-5.82	20240312	7560	24.07	20240228	10540	-11.01	20230717	6890	36.14	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
92	20240415	140405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9290	-90	5	-0.96	5472482700	600173	35.56	9190	9300	8940	12190	6570	9380	9118.13	4.17	-23073	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2849	15.61	1.31	12	1.96	595.00	7110.00	10540	20230717	-11.86	6890	20231031	34.83	9960	-6.73	20240312	7560	22.88	20240228	10540	-11.86	20230717	6890	34.83	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
93	20240415	130404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9220	-160	5	-1.71	4820353700	529735	31.39	9190	9280	8940	12190	6570	9380	9099.50	4.17	-46120	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2827	15.50	1.30	12	1.73	595.00	7110.00	10540	20230717	-12.52	6890	20231031	33.82	9960	-7.43	20240312	7560	21.96	20240228	10540	-12.52	20230717	6890	33.82	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
94	20240415	120409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9080	-300	5	-3.20	4336958420	477090	28.27	9190	9280	8940	12190	6570	9380	9090.38	4.17	-56024	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2784	15.26	1.28	12	1.56	595.00	7110.00	10540	20230717	-13.85	6890	20231031	31.79	9960	-8.84	20240312	7560	20.11	20240228	10540	-13.85	20230717	6890	31.79	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
95	20240415	110408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9030	-350	5	-3.73	3966031030	436275	25.85	9190	9280	8940	12190	6570	9380	9090.60	4.17	-56399	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2769	15.18	1.27	12	1.42	595.00	7110.00	10540	20230717	-14.33	6890	20231031	31.06	9960	-9.34	20240312	7560	19.44	20240228	10540	-14.33	20230717	6890	31.06	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
96	20240415	100408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9090	-290	5	-3.09	2779177660	304678	18.05	9190	9280	9010	12190	6570	9380	9121.60	4.17	-35937	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2787	15.28	1.28	12	0.99	595.00	7110.00	10540	20230717	-13.76	6890	20231031	31.93	9960	-8.73	20240312	7560	20.24	20240228	10540	-13.76	20230717	6890	31.93	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
97	20240415	090409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9170	-210	5	-2.24	485596640	52887	3.13	9190	9220	9130	12190	6570	9380	9181.39	4.17	6447	10073	9726	9453	9106	8833	9900	9280	153	2810	500	6750	10	1	30664223	2812	15.41	1.29	12	0.17	595.00	7110.00	10540	20230717	-13.00	6890	20231031	33.09	9960	-7.93	20240312	7560	21.30	20240228	10540	-13.00	20230717	6890	33.09	20231031	5.95	N	036200	500	153 억	1279821	N	N	307	N	N
98	20240412	160407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9380	170	2	1.85	15937333510	1684325	274.63	9310	9800	9180	11970	6450	9210	9462.23	3.67	160593	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2876	15.76	1.32	12	5.49	595.00	7110.00	10540	20230717	-11.01	6890	20231031	36.14	9960	-5.82	20240312	7560	24.07	20240228	10540	-11.01	20230717	6890	36.14	20231031	6.08	N	036200	500	153 억	1126645	N	N	307	N	N
99	20240412	150406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9420	210	2	2.28	15515601120	1639416	267.31	9310	9800	9180	11970	6450	9210	9464.10	3.67	156238	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2889	15.83	1.32	12	5.35	595.00	7110.00	10540	20230717	-10.63	6890	20231031	36.72	9960	-5.42	20240312	7560	24.60	20240228	10540	-10.63	20230717	6890	36.72	20231031	6.08	N	036200	500	153 억	1126645	N	N	0	N	N
100	20240412	140406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9370	160	2	1.74	14676926290	1549986	252.73	9310	9800	9180	11970	6450	9210	9469.07	3.67	145866	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2873	15.75	1.32	12	5.05	595.00	7110.00	10540	20230717	-11.10	6890	20231031	35.99	9960	-5.92	20240312	7560	23.94	20240228	10540	-11.10	20230717	6890	35.99	20231031	6.08	N	036200	500	153 억	1126645	N	N	0	N	N
101	20240412	130404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9420	210	2	2.28	13430615000	1417354	231.10	9310	9800	9180	11970	6450	9210	9475.84	3.67	144490	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2889	15.83	1.32	12	4.62	595.00	7110.00	10540	20230717	-10.63	6890	20231031	36.72	9960	-5.42	20240312	7560	24.60	20240228	10540	-10.63	20230717	6890	36.72	20231031	6.08	N	036200	500	153 억	1126645	N	N	0	N	N
102	20240412	120406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9370	160	2	1.74	12409040130	1308735	213.39	9310	9800	9180	11970	6450	9210	9481.71	3.67	144100	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2873	15.75	1.32	12	4.27	595.00	7110.00	10540	20230717	-11.10	6890	20231031	35.99	9960	-5.92	20240312	7560	23.94	20240228	10540	-11.10	20230717	6890	35.99	20231031	6.08	N	036200	500	153 억	1126645	N	N	0	N	N
103	20240412	110403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9620	410	2	4.45	9576794010	1010900	164.83	9310	9800	9180	11970	6450	9210	9473.53	3.67	94896	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2950	16.17	1.35	12	3.30	595.00	7110.00	10540	20230717	-8.73	6890	20231031	39.62	9960	-3.41	20240312	7560	27.25	20240228	10540	-8.73	20230717	6890	39.62	20231031	6.08	N	036200	500	153 억	1126645	N	N	0	N	N
104	20240412	100405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9310	100	2	1.09	2671448240	288000	46.96	9310	9360	9180	11970	6450	9210	9275.86	3.67	-1295	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2855	15.65	1.31	12	0.94	595.00	7110.00	10540	20230717	-11.67	6890	20231031	35.12	9960	-6.53	20240312	7560	23.15	20240228	10540	-11.67	20230717	6890	35.12	20231031	6.08	N	036200	500	153 억	1126645	N	N	0	N	N
105	20240412	090404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9270	60	2	0.65	579958700	62501	10.19	9310	9350	9220	11970	6450	9210	9279.19	3.67	-1882	9670	9440	9040	8810	8410	9555	8925	153	2760	500	6630	10	1	30664223	2843	15.58	1.30	12	0.20	595.00	7110.00	10540	20230717	-12.05	6890	20231031	34.54	9960	-6.93	20240312	7560	22.62	20240228	10540	-12.05	20230717	6890	34.54	20231031	6.08	N	036200	500	153 억	1126645	N	N	0	N	N
106	20240411	160401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9210	440	2	5.02	5509905240	608600	141.27	8680	9270	8640	11400	6140	8770	9053.19	3.40	84345	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2824	15.48	1.30	12	1.98	595.00	7110.00	10540	20230717	-12.62	6890	20231031	33.67	9960	-7.53	20240312	7560	21.83	20240228	10540	-12.62	20230717	6890	33.67	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
107	20240411	150408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9210	440	2	5.02	5229733260	578186	134.21	8680	9270	8640	11400	6140	8770	9045.12	3.40	81112	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2824	15.48	1.30	12	1.89	595.00	7110.00	10540	20230717	-12.62	6890	20231031	33.67	9960	-7.53	20240312	7560	21.83	20240228	10540	-12.62	20230717	6890	33.67	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
108	20240411	140407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9270	500	2	5.70	4546512920	503939	116.98	8680	9270	8640	11400	6140	8770	9022.00	3.40	65970	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2843	15.58	1.30	12	1.64	595.00	7110.00	10540	20230717	-12.05	6890	20231031	34.54	9960	-6.93	20240312	7560	22.62	20240228	10540	-12.05	20230717	6890	34.54	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
109	20240411	130358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9090	320	2	3.65	3059871570	342259	79.45	8680	9150	8640	11400	6140	8770	8940.28	3.40	22910	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2787	15.28	1.28	12	1.12	595.00	7110.00	10540	20230717	-13.76	6890	20231031	31.93	9960	-8.73	20240312	7560	20.24	20240228	10540	-13.76	20230717	6890	31.93	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
110	20240411	120404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9100	330	2	3.76	2455826690	275887	64.04	8680	9130	8640	11400	6140	8770	8901.62	3.40	10233	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2790	15.29	1.28	12	0.90	595.00	7110.00	10540	20230717	-13.66	6890	20231031	32.08	9960	-8.63	20240312	7560	20.37	20240228	10540	-13.66	20230717	6890	32.08	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
111	20240411	110401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9050	280	2	3.19	1607444110	182206	42.29	8680	9060	8640	11400	6140	8770	8822.16	3.40	7768	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2775	15.21	1.27	12	0.59	595.00	7110.00	10540	20230717	-14.14	6890	20231031	31.35	9960	-9.14	20240312	7560	19.71	20240228	10540	-14.14	20230717	6890	31.35	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
112	20240411	100405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8770	0	3	0.00	785508300	90166	20.93	8680	8840	8640	11400	6140	8770	8711.73	3.40	-1676	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2689	14.74	1.23	12	0.29	595.00	7110.00	10540	20230717	-16.79	6890	20231031	27.29	9960	-11.95	20240312	7560	16.01	20240228	10540	-16.79	20230717	6890	27.29	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
113	20240411	090403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-70	5	-0.80	134531980	15500	3.60	8680	8720	8650	11400	6140	8770	8678.86	3.40	1548	9170	8970	8840	8640	8510	8905	8575	153	2630	500	6310	10	1	30664223	2668	14.62	1.22	12	0.05	595.00	7110.00	10540	20230717	-17.46	6890	20231031	26.27	9960	-12.65	20240312	7560	15.08	20240228	10540	-17.46	20230717	6890	26.27	20231031	5.96	N	036200	500	153 억	1041456	N	N	0	N	N
114	20240409	160357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8770	-40	5	-0.45	3782880650	428490	66.77	8890	9040	8710	11450	6170	8810	8828.52	3.37	7960	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2689	14.74	1.23	12	1.40	595.00	7110.00	10540	20230717	-16.79	6890	20231031	27.29	9960	-11.95	20240312	7560	16.01	20240228	10540	-16.79	20230717	6890	27.29	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
115	20240409	150359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8840	30	2	0.34	3531139910	399901	62.31	8890	9040	8710	11450	6170	8810	8830.05	3.37	7586	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2711	14.86	1.24	12	1.30	595.00	7110.00	10540	20230717	-16.13	6890	20231031	28.30	9960	-11.24	20240312	7560	16.93	20240228	10540	-16.13	20230717	6890	28.30	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
116	20240409	140402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	50	2	0.57	3149358380	356578	55.56	8890	9040	8710	11450	6170	8810	8832.19	3.37	1579	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2717	14.89	1.25	12	1.16	595.00	7110.00	10540	20230717	-15.94	6890	20231031	28.59	9960	-11.04	20240312	7560	17.20	20240228	10540	-15.94	20230717	6890	28.59	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
117	20240409	130357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	40	2	0.45	2751043880	311777	48.58	8890	9040	8710	11450	6170	8810	8823.76	3.37	3492	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2714	14.87	1.24	12	1.02	595.00	7110.00	10540	20230717	-16.03	6890	20231031	28.45	9960	-11.14	20240312	7560	17.06	20240228	10540	-16.03	20230717	6890	28.45	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
118	20240409	120401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8730	-80	5	-0.91	2137627550	242083	37.72	8890	9040	8710	11450	6170	8810	8830.16	3.37	-537	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2677	14.67	1.23	12	0.79	595.00	7110.00	10540	20230717	-17.17	6890	20231031	26.71	9960	-12.35	20240312	7560	15.48	20240228	10540	-17.17	20230717	6890	26.71	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
119	20240409	110359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8800	-10	5	-0.11	1729947490	195560	30.47	8890	9040	8710	11450	6170	8810	8846.16	3.37	1177	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2698	14.79	1.24	12	0.64	595.00	7110.00	10540	20230717	-16.51	6890	20231031	27.72	9960	-11.65	20240312	7560	16.40	20240228	10540	-16.51	20230717	6890	27.72	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
120	20240409	100357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8840	30	2	0.34	1146291480	129011	20.10	8890	9040	8720	11450	6170	8810	8885.35	3.37	-6374	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2711	14.86	1.24	12	0.42	595.00	7110.00	10540	20230717	-16.13	6890	20231031	28.30	9960	-11.24	20240312	7560	16.93	20240228	10540	-16.13	20230717	6890	28.30	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
121	20240409	090403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8820	10	2	0.11	90762080	10235	1.59	8890	8900	8820	11450	6170	8810	8869.08	3.37	-5593	9490	9150	8980	8640	8470	9065	8555	153	2640	500	6340	10	1	30664223	2705	14.82	1.24	12	0.03	595.00	7110.00	10540	20230717	-16.32	6890	20231031	28.01	9960	-11.45	20240312	7560	16.67	20240228	10540	-16.32	20230717	6890	28.01	20231031	5.87	N	036200	500	153 억	1034018	N	N	0	N	N
122	20240408	160354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8810	-400	5	-4.34	5733355240	638468	88.88	9310	9320	8810	11970	6450	9210	8980.35	3.74	-111771	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2702	14.81	1.24	12	2.08	595.00	7110.00	10540	20230717	-16.41	6890	20231031	27.87	9960	-11.55	20240312	7560	16.53	20240228	10540	-16.41	20230717	6890	27.87	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
123	20240408	150358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	-350	5	-3.80	5403983610	601142	83.69	9310	9320	8820	11970	6450	9210	8989.53	3.74	-110529	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2717	14.89	1.25	12	1.96	595.00	7110.00	10540	20230717	-15.94	6890	20231031	28.59	9960	-11.04	20240312	7560	17.20	20240228	10540	-15.94	20230717	6890	28.59	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
124	20240408	140401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	-340	5	-3.69	4794399500	532337	74.11	9310	9320	8820	11970	6450	9210	9006.32	3.74	-113141	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2720	14.91	1.25	12	1.74	595.00	7110.00	10540	20230717	-15.84	6890	20231031	28.74	9960	-10.94	20240312	7560	17.33	20240228	10540	-15.84	20230717	6890	28.74	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
125	20240408	130358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	-310	5	-3.37	4388744230	486644	67.75	9310	9320	8820	11970	6450	9210	9018.39	3.74	-101967	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2729	14.96	1.25	12	1.59	595.00	7110.00	10540	20230717	-15.56	6890	20231031	29.17	9960	-10.64	20240312	7560	17.72	20240228	10540	-15.56	20230717	6890	29.17	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
126	20240408	120359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8880	-330	5	-3.58	4121820520	456600	63.57	9310	9320	8820	11970	6450	9210	9027.20	3.74	-94685	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2723	14.92	1.25	12	1.49	595.00	7110.00	10540	20230717	-15.75	6890	20231031	28.88	9960	-10.84	20240312	7560	17.46	20240228	10540	-15.75	20230717	6890	28.88	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
127	20240408	110400	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8920	-290	5	-3.15	3227829830	355828	49.54	9310	9320	8880	11970	6450	9210	9071.32	3.74	-101407	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2735	14.99	1.25	12	1.16	595.00	7110.00	10540	20230717	-15.37	6890	20231031	29.46	9960	-10.44	20240312	7560	17.99	20240228	10540	-15.37	20230717	6890	29.46	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
128	20240408	100356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8990	-220	5	-2.39	2405881530	263885	36.74	9310	9320	8980	11970	6450	9210	9117.16	3.74	-89768	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2757	15.11	1.26	12	0.86	595.00	7110.00	10540	20230717	-14.71	6890	20231031	30.48	9960	-9.74	20240312	7560	18.92	20240228	10540	-14.71	20230717	6890	30.48	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
129	20240408	090359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9210	0	3	0.00	413300450	44650	6.22	9310	9320	9200	11970	6450	9210	9256.45	3.74	-27147	9610	9410	9210	9010	8810	9510	9110	153	2760	500	6630	10	1	30664223	2824	15.48	1.30	12	0.15	595.00	7110.00	10540	20230717	-12.62	6890	20231031	33.67	9960	-7.53	20240312	7560	21.83	20240228	10540	-12.62	20230717	6890	33.67	20231031	6.14	N	036200	500	153 억	1147116	N	N	0	N	N
130	20240405	160400	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	-60	5	-0.65	6558006260	712300	71.60	9100	9410	9010	12050	6490	9270	9206.60	3.94	-63876	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2824	15.48	1.30	12	2.32	595.00	7110.00	10540	20230717	-12.62	6890	20231031	33.67	9960	-7.53	20240312	7560	21.83	20240228	10540	-12.62	20230717	6890	33.67	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
131	20240405	150357	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	-80	5	-0.86	6174837550	670526	67.40	9100	9410	9010	12050	6490	9270	9208.74	3.94	-64791	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2818	15.45	1.29	12	2.19	595.00	7110.00	10540	20230717	-12.81	6890	20231031	33.38	9960	-7.73	20240312	7560	21.56	20240228	10540	-12.81	20230717	6890	33.38	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
132	20240405	140356	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9230	-40	5	-0.43	5415651060	587994	59.11	9100	9410	9010	12050	6490	9270	9210.16	3.94	-65644	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2830	15.51	1.30	12	1.92	595.00	7110.00	10540	20230717	-12.43	6890	20231031	33.96	9960	-7.33	20240312	7560	22.09	20240228	10540	-12.43	20230717	6890	33.96	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
133	20240405	130356	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-160	5	-1.73	4893034170	531142	53.39	9100	9410	9010	12050	6490	9270	9212.05	3.94	-59876	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2794	15.31	1.28	12	1.73	595.00	7110.00	10540	20230717	-13.57	6890	20231031	32.22	9960	-8.53	20240312	7560	20.50	20240228	10540	-13.57	20230717	6890	32.22	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
134	20240405	120356	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-160	5	-1.73	4522336900	490521	49.31	9100	9410	9010	12050	6490	9270	9219.23	3.94	-47185	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2794	15.31	1.28	12	1.60	595.00	7110.00	10540	20230717	-13.57	6890	20231031	32.22	9960	-8.53	20240312	7560	20.50	20240228	10540	-13.57	20230717	6890	32.22	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
135	20240405	110359	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	-180	5	-1.94	4223765770	457694	46.01	9100	9410	9010	12050	6490	9270	9228.16	3.94	-40230	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2787	15.28	1.28	12	1.49	595.00	7110.00	10540	20230717	-13.76	6890	20231031	31.93	9960	-8.73	20240312	7560	20.24	20240228	10540	-13.76	20230717	6890	31.93	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
136	20240405	100330	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9220	-50	5	-0.54	3075470190	332023	33.38	9100	9410	9010	12050	6490	9270	9262.77	3.94	-67980	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2827	15.50	1.30	12	1.08	595.00	7110.00	10540	20230717	-12.52	6890	20231031	33.82	9960	-7.43	20240312	7560	21.96	20240228	10540	-12.52	20230717	6890	33.82	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
137	20240405	090354	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-90	5	-0.97	496007000	54573	5.49	9100	9180	9010	12050	6490	9270	9081.23	3.94	8664	9643	9456	9213	9026	8783	9550	9120	153	2780	500	6670	10	1	30664223	2815	15.43	1.29	12	0.18	595.00	7110.00	10540	20230717	-12.90	6890	20231031	33.24	9960	-7.83	20240312	7560	21.43	20240228	10540	-12.90	20230717	6890	33.24	20231031	6.15	N	036200	500	153 억	1209215	N	N	2	N	N
138	20240404	160353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	370	2	4.16	9069596040	980548	199.89	9000	9400	8970	11570	6230	8900	9249.48	3.59	107935	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2843	15.58	1.30	12	3.20	595.00	7110.00	10540	20230717	-12.05	6890	20231031	34.54	9960	-6.93	20240312	7560	22.62	20240228	10540	-12.05	20230717	6890	34.54	20231031	6.22	N	036200	500	153 억	1100089	N	N	2	N	N
139	20240404	150352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	360	2	4.04	8581122140	927766	189.13	9000	9400	8970	11570	6230	8900	9249.23	3.59	113633	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2840	15.56	1.30	12	3.03	595.00	7110.00	10540	20230717	-12.14	6890	20231031	34.40	9960	-7.03	20240312	7560	22.49	20240228	10540	-12.14	20230717	6890	34.40	20231031	6.22	N	036200	500	153 억	1100089	N	N	1	N	N
140	20240404	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	350	2	3.93	7956868490	860333	175.38	9000	9400	8970	11570	6230	8900	9248.59	3.59	129443	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2836	15.55	1.30	12	2.81	595.00	7110.00	10540	20230717	-12.24	6890	20231031	34.25	9960	-7.13	20240312	7560	22.35	20240228	10540	-12.24	20230717	6890	34.25	20231031	6.22	N	036200	500	153 억	1100089	N	N	1	N	N
141	20240404	130350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	340	2	3.82	7485796470	809453	165.01	9000	9400	8970	11570	6230	8900	9247.97	3.59	127896	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2833	15.53	1.30	12	2.64	595.00	7110.00	10540	20230717	-12.33	6890	20231031	34.11	9960	-7.23	20240312	7560	22.22	20240228	10540	-12.33	20230717	6890	34.11	20231031	6.22	N	036200	500	153 억	1100089	N	N	1	N	N
142	20240404	120351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	360	2	4.04	6954792450	752008	153.30	9000	9400	8970	11570	6230	8900	9248.30	3.59	134545	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2840	15.56	1.30	12	2.45	595.00	7110.00	10540	20230717	-12.14	6890	20231031	34.40	9960	-7.03	20240312	7560	22.49	20240228	10540	-12.14	20230717	6890	34.40	20231031	6.22	N	036200	500	153 억	1100089	N	N	1	N	N
143	20240404	110351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	350	2	3.93	6120428780	662388	135.03	9000	9400	8970	11570	6230	8900	9239.95	3.59	111025	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2836	15.55	1.30	12	2.16	595.00	7110.00	10540	20230717	-12.24	6890	20231031	34.25	9960	-7.13	20240312	7560	22.35	20240228	10540	-12.24	20230717	6890	34.25	20231031	6.22	N	036200	500	153 억	1100089	N	N	1	N	N
144	20240404	100351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	410	2	4.61	3406989120	370690	75.57	9000	9360	8970	11570	6230	8900	9190.94	3.59	86229	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2855	15.65	1.31	12	1.21	595.00	7110.00	10540	20230717	-11.67	6890	20231031	35.12	9960	-6.53	20240312	7560	23.15	20240228	10540	-11.67	20230717	6890	35.12	20231031	6.22	N	036200	500	153 억	1100089	N	N	1	N	N
145	20240404	090352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	100	2	1.12	149239860	16546	3.37	9000	9060	9000	11570	6230	8900	9019.71	3.59	2879	9186	9042	8906	8762	8626	8975	8695	153	2670	500	6400	10	1	30664223	2760	15.13	1.27	12	0.05	595.00	7110.00	10540	20230717	-14.61	6890	20231031	30.62	9960	-9.64	20240312	7560	19.05	20240228	10540	-14.61	20230717	6890	30.62	20231031	6.22	N	036200	500	153 억	1100089	N	N	1	N	N
146	20240403	160352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-240	5	-2.63	4320462740	485925	51.68	9010	9050	8770	11880	6400	9140	8891.17	3.51	22396	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2729	14.96	1.25	12	1.58	595.00	7110.00	10540	20230717	-15.56	6890	20231031	29.17	9960	-10.64	20240312	7560	17.72	20240228	10540	-15.56	20230717	6890	29.17	20231031	6.09	N	036200	500	153 억	1077692	N	N	1	N	N
147	20240403	150350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-260	5	-2.84	4100588260	461209	49.05	9010	9050	8770	11880	6400	9140	8890.93	3.51	17541	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2723	14.92	1.25	12	1.50	595.00	7110.00	10540	20230717	-15.75	6890	20231031	28.88	9960	-10.84	20240312	7560	17.46	20240228	10540	-15.75	20230717	6890	28.88	20231031	6.09	N	036200	500	153 억	1077692	N	N	9	N	N
148	20240403	140349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-210	5	-2.30	3662175300	411758	43.79	9010	9050	8770	11880	6400	9140	8893.98	3.51	15761	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2738	15.01	1.26	12	1.34	595.00	7110.00	10540	20230717	-15.28	6890	20231031	29.61	9960	-10.34	20240312	7560	18.12	20240228	10540	-15.28	20230717	6890	29.61	20231031	6.09	N	036200	500	153 억	1077692	N	N	9	N	N
149	20240403	130348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-280	5	-3.06	3175426280	357060	37.97	9010	9050	8770	11880	6400	9140	8893.23	3.51	3423	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2717	14.89	1.25	12	1.16	595.00	7110.00	10540	20230717	-15.94	6890	20231031	28.59	9960	-11.04	20240312	7560	17.20	20240228	10540	-15.94	20230717	6890	28.59	20231031	6.09	N	036200	500	153 억	1077692	N	N	9	N	N
150	20240403	120350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-300	5	-3.28	2837944560	318790	33.90	9010	9050	8770	11880	6400	9140	8902.21	3.51	463	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2711	14.86	1.24	12	1.04	595.00	7110.00	10540	20230717	-16.13	6890	20231031	28.30	9960	-11.24	20240312	7560	16.93	20240228	10540	-16.13	20230717	6890	28.30	20231031	6.09	N	036200	500	153 억	1077692	N	N	9	N	N
151	20240403	110350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-320	5	-3.50	2400806420	269133	28.62	9010	9050	8820	11880	6400	9140	8920.49	3.51	4294	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2705	14.82	1.24	12	0.88	595.00	7110.00	10540	20230717	-16.32	6890	20231031	28.01	9960	-11.45	20240312	7560	16.67	20240228	10540	-16.32	20230717	6890	28.01	20231031	6.09	N	036200	500	153 억	1077692	N	N	9	N	N
152	20240403	100350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-240	5	-2.63	1802637420	201648	21.45	9010	9050	8850	11880	6400	9140	8939.49	3.51	20193	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2729	14.96	1.25	12	0.66	595.00	7110.00	10540	20230717	-15.56	6890	20231031	29.17	9960	-10.64	20240312	7560	17.72	20240228	10540	-15.56	20230717	6890	29.17	20231031	6.09	N	036200	500	153 억	1077692	N	N	9	N	N
153	20240403	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-200	5	-2.19	335884730	37410	3.98	9010	9050	8920	11880	6400	9140	8978.31	3.51	-618	9600	9370	9220	8990	8840	9295	8915	153	2740	500	6580	10	1	30664223	2741	15.03	1.26	12	0.12	595.00	7110.00	10540	20230717	-15.18	6890	20231031	29.75	9960	-10.24	20240312	7560	18.25	20240228	10540	-15.18	20230717	6890	29.75	20231031	6.09	N	036200	500	153 억	1077692	N	N	9	N	N
154	20240402	160342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-20	5	-0.22	8676579840	937884	138.06	9240	9450	9070	11900	6420	9160	9251.60	3.83	-99562	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2803	15.36	1.29	12	3.06	595.00	7110.00	10540	20230717	-13.28	6890	20231031	32.66	9960	-8.23	20240312	7560	20.90	20240228	10540	-13.28	20230717	6890	32.66	20231031	6.20	N	036200	500	153 억	1174783	N	N	9	N	N
155	20240402	150349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-60	5	-0.66	8436919540	911621	134.20	9240	9450	9070	11900	6420	9160	9254.94	3.83	-99608	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2790	15.29	1.28	12	2.97	595.00	7110.00	10540	20230717	-13.66	6890	20231031	32.08	9960	-8.63	20240312	7560	20.37	20240228	10540	-13.66	20230717	6890	32.08	20231031	6.20	N	036200	500	153 억	1174783	N	N	3	N	N
156	20240402	140350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-20	5	-0.22	7646692800	824760	121.41	9240	9450	9120	11900	6420	9160	9271.53	3.83	-80833	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2803	15.36	1.29	12	2.69	595.00	7110.00	10540	20230717	-13.28	6890	20231031	32.66	9960	-8.23	20240312	7560	20.90	20240228	10540	-13.28	20230717	6890	32.66	20231031	6.20	N	036200	500	153 억	1174783	N	N	3	N	N
157	20240402	130344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	50	2	0.55	6909486660	744242	109.56	9240	9450	9130	11900	6420	9160	9284.06	3.83	-39194	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2824	15.48	1.30	12	2.43	595.00	7110.00	10540	20230717	-12.62	6890	20231031	33.67	9960	-7.53	20240312	7560	21.83	20240228	10540	-12.62	20230717	6890	33.67	20231031	6.20	N	036200	500	153 억	1174783	N	N	3	N	N
158	20240402	120344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	180	2	1.97	6086484490	655141	96.44	9240	9450	9130	11900	6420	9160	9290.51	3.83	-13953	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2864	15.70	1.31	12	2.14	595.00	7110.00	10540	20230717	-11.39	6890	20231031	35.56	9960	-6.22	20240312	7560	23.54	20240228	10540	-11.39	20230717	6890	35.56	20231031	6.20	N	036200	500	153 억	1174783	N	N	3	N	N
159	20240402	110345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	20	2	0.22	5096942670	548487	80.74	9240	9450	9130	11900	6420	9160	9292.93	3.83	-6362	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2815	15.43	1.29	12	1.79	595.00	7110.00	10540	20230717	-12.90	6890	20231031	33.24	9960	-7.83	20240312	7560	21.43	20240228	10540	-12.90	20230717	6890	33.24	20231031	6.20	N	036200	500	153 억	1174783	N	N	3	N	N
160	20240402	100345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	110	2	1.20	4037108980	433308	63.79	9240	9450	9180	11900	6420	9160	9317.25	3.83	12291	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2843	15.58	1.30	12	1.41	595.00	7110.00	10540	20230717	-12.05	6890	20231031	34.54	9960	-6.93	20240312	7560	22.62	20240228	10540	-12.05	20230717	6890	34.54	20231031	6.20	N	036200	500	153 억	1174783	N	N	3	N	N
161	20240402	090344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	220	2	2.40	644822840	69324	10.21	9240	9390	9210	11900	6420	9160	9303.29	3.83	29420	9580	9370	9240	9030	8900	9305	8965	153	2740	500	6590	10	1	30664223	2876	15.76	1.32	12	0.23	595.00	7110.00	10540	20230717	-11.01	6890	20231031	36.14	9960	-5.82	20240312	7560	24.07	20240228	10540	-11.01	20230717	6890	36.14	20231031	6.20	N	036200	500	153 억	1174783	N	N	3	N	N
162	20240401	160343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	0	3	0.00	6236697710	674272	79.67	9340	9450	9110	11900	6420	9160	9249.65	4.13	-144363	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2809	15.39	1.29	12	2.20	595.00	7110.00	10540	20230717	-13.09	6890	20231031	32.95	9960	-8.03	20240312	7560	21.16	20240228	10540	-13.09	20230717	6890	32.95	20231031	6.20	N	036200	500	153 억	1266864	N	N	3	N	N
163	20240401	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	10	2	0.11	5935199760	641341	75.78	9340	9450	9110	11900	6420	9160	9254.36	4.13	-135269	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2812	15.41	1.29	12	2.09	595.00	7110.00	10540	20230717	-13.00	6890	20231031	33.09	9960	-7.93	20240312	7560	21.30	20240228	10540	-13.00	20230717	6890	33.09	20231031	6.20	N	036200	500	153 억	1266864	N	N	0	N	N
164	20240401	140342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	20	2	0.22	5457977610	589226	69.62	9340	9450	9110	11900	6420	9160	9262.97	4.13	-125901	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2815	15.43	1.29	12	1.92	595.00	7110.00	10540	20230717	-12.90	6890	20231031	33.24	9960	-7.83	20240312	7560	21.43	20240228	10540	-12.90	20230717	6890	33.24	20231031	6.20	N	036200	500	153 억	1266864	N	N	0	N	N
165	20240401	130343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	20	2	0.22	5016452190	540948	63.92	9340	9450	9120	11900	6420	9160	9273.45	4.13	-114848	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2815	15.43	1.29	12	1.76	595.00	7110.00	10540	20230717	-12.90	6890	20231031	33.24	9960	-7.83	20240312	7560	21.43	20240228	10540	-12.90	20230717	6890	33.24	20231031	6.20	N	036200	500	153 억	1266864	N	N	0	N	N
166	20240401	120345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-20	5	-0.22	4684137310	504638	59.63	9340	9450	9140	11900	6420	9160	9282.18	4.13	-107265	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2803	15.36	1.29	12	1.65	595.00	7110.00	10540	20230717	-13.28	6890	20231031	32.66	9960	-8.23	20240312	7560	20.90	20240228	10540	-13.28	20230717	6890	32.66	20231031	6.20	N	036200	500	153 억	1266864	N	N	0	N	N
167	20240401	110343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	40	2	0.44	3947382950	424321	50.14	9340	9450	9190	11900	6420	9160	9302.83	4.13	-69113	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2821	15.46	1.29	12	1.38	595.00	7110.00	10540	20230717	-12.71	6890	20231031	33.53	9960	-7.63	20240312	7560	21.69	20240228	10540	-12.71	20230717	6890	33.53	20231031	6.20	N	036200	500	153 억	1266864	N	N	0	N	N
168	20240401	100342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	130	2	1.42	3097113320	332287	39.26	9340	9450	9210	11900	6420	9160	9320.61	4.13	-25974	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2849	15.61	1.31	12	1.08	595.00	7110.00	10540	20230717	-11.86	6890	20231031	34.83	9960	-6.73	20240312	7560	22.88	20240228	10540	-11.86	20230717	6890	34.83	20231031	6.20	N	036200	500	153 억	1266864	N	N	0	N	N
169	20240401	090342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	190	2	2.07	1096629580	116855	13.81	9340	9450	9290	11900	6420	9160	9384.59	4.13	-5498	9526	9342	9196	9012	8866	9270	8940	153	2740	500	6590	10	1	30664223	2867	15.71	1.32	12	0.38	595.00	7110.00	10540	20230717	-11.29	6890	20231031	35.70	9960	-6.12	20240312	7560	23.68	20240228	10540	-11.29	20230717	6890	35.70	20231031	6.20	N	036200	500	153 억	1266864	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History