KissMeData/092600/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-19	5	-1.09	403464415	229500	202.33	1747	1797	1711	2265	1221	1744	1758.03	1.03	0	15799	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	433	-2.38	1.11	12	0.91	-725.00	1555.00	2700	20240228	-36.11	1372	20231113	25.73	2700	-36.11	20240228	1383	24.73	20240131	2700	-36.11	20240228	1372	25.73	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
3	20240430	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	-17	5	-0.97	393544851	223746	197.25	1747	1797	1711	2265	1221	1744	1758.89	1.03	0	14334	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	433	-2.38	1.11	12	0.89	-725.00	1555.00	2700	20240228	-36.04	1372	20231113	25.87	2700	-36.04	20240228	1383	24.87	20240131	2700	-36.04	20240228	1372	25.87	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
4	20240430	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-19	5	-1.09	361523398	205120	180.83	1747	1797	1715	2265	1221	1744	1762.50	1.03	0	21792	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	433	-2.38	1.11	12	0.82	-725.00	1555.00	2700	20240228	-36.11	1372	20231113	25.73	2700	-36.11	20240228	1383	24.73	20240131	2700	-36.11	20240228	1372	25.73	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
5	20240430	130746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	6	2	0.34	329895535	186827	164.71	1747	1797	1734	2265	1221	1744	1765.78	1.03	0	23086	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	439	-2.41	1.13	12	0.74	-725.00	1555.00	2700	20240228	-35.19	1372	20231113	27.55	2700	-35.19	20240228	1383	26.54	20240131	2700	-35.19	20240228	1372	27.55	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
6	20240430	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	7	2	0.40	286565071	161931	142.76	1747	1797	1746	2265	1221	1744	1769.67	1.03	0	19483	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	439	-2.42	1.13	12	0.65	-725.00	1555.00	2700	20240228	-35.15	1372	20231113	27.62	2700	-35.15	20240228	1383	26.61	20240131	2700	-35.15	20240228	1372	27.62	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
7	20240430	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1755	11	2	0.63	268302186	151501	133.56	1747	1797	1746	2265	1221	1744	1770.96	1.03	0	22747	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	440	-2.42	1.13	12	0.60	-725.00	1555.00	2700	20240228	-35.00	1372	20231113	27.92	2700	-35.00	20240228	1383	26.90	20240131	2700	-35.00	20240228	1372	27.92	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
8	20240430	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	51	2	2.92	189268265	106667	94.04	1747	1797	1746	2265	1221	1744	1774.38	1.03	0	31627	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	450	-2.48	1.15	12	0.43	-725.00	1555.00	2700	20240228	-33.52	1372	20231113	30.83	2700	-33.52	20240228	1383	29.79	20240131	2700	-33.52	20240228	1372	30.83	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
9	20240430	090756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	33	2	1.89	56174911	31661	27.91	1747	1780	1746	2265	1221	1744	1774.26	1.03	0	-17804	1808	1776	1738	1706	1668	1792	1722	125	521	500	1110	1	1	25083517	446	-2.45	1.14	12	0.13	-725.00	1555.00	2700	20240228	-34.19	1372	20231113	29.52	2700	-34.19	20240228	1383	28.49	20240131	2700	-34.19	20240228	1372	29.52	20231113	0.13	N	092600	500	125 억	257223	N	N	N	N
10	20240429	160735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	45	2	2.65	197177543	113221	247.60	1700	1770	1700	2205	1190	1699	1741.53	0.89	0	31776	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	437	-2.41	1.12	12	0.45	-725.00	1555.00	2700	20240228	-35.41	1372	20231113	27.11	2700	-35.41	20240228	1383	26.10	20240131	2700	-35.41	20240228	1372	27.11	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
11	20240429	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	55	2	3.24	189896323	109052	238.48	1700	1770	1700	2205	1190	1699	1741.34	0.89	0	31927	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	440	-2.42	1.13	12	0.43	-725.00	1555.00	2700	20240228	-35.04	1372	20231113	27.84	2700	-35.04	20240228	1383	26.83	20240131	2700	-35.04	20240228	1372	27.84	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
12	20240429	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	41	2	2.41	151958766	87193	190.68	1700	1770	1700	2205	1190	1699	1742.79	0.89	0	18657	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	436	-2.40	1.12	12	0.35	-725.00	1555.00	2700	20240228	-35.56	1372	20231113	26.82	2700	-35.56	20240228	1383	25.81	20240131	2700	-35.56	20240228	1372	26.82	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
13	20240429	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	41	2	2.41	131730702	75680	165.50	1700	1770	1700	2205	1190	1699	1740.63	0.89	0	18387	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	436	-2.40	1.12	12	0.30	-725.00	1555.00	2700	20240228	-35.56	1372	20231113	26.82	2700	-35.56	20240228	1383	25.81	20240131	2700	-35.56	20240228	1372	26.82	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
14	20240429	120745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	38	2	2.24	125585996	72144	157.77	1700	1770	1700	2205	1190	1699	1740.77	0.89	0	17741	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	436	-2.40	1.12	12	0.29	-725.00	1555.00	2700	20240228	-35.67	1372	20231113	26.60	2700	-35.67	20240228	1383	25.60	20240131	2700	-35.67	20240228	1372	26.60	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
15	20240429	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	43	2	2.53	113640902	65283	142.77	1700	1770	1700	2205	1190	1699	1740.74	0.89	0	17477	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	437	-2.40	1.12	12	0.26	-725.00	1555.00	2700	20240228	-35.48	1372	20231113	26.97	2700	-35.48	20240228	1383	25.96	20240131	2700	-35.48	20240228	1372	26.97	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
16	20240429	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	43	2	2.53	83374057	47951	104.86	1700	1770	1700	2205	1190	1699	1738.73	0.89	0	9941	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	437	-2.40	1.12	12	0.19	-725.00	1555.00	2700	20240228	-35.48	1372	20231113	26.97	2700	-35.48	20240228	1383	25.96	20240131	2700	-35.48	20240228	1372	26.97	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
17	20240429	090745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	31	2	1.82	27607900	15976	34.94	1700	1731	1700	2205	1190	1699	1728.09	0.89	0	-2580	1755	1726	1708	1679	1661	1741	1694	125	506	500	1080	1	1	25083517	434	-2.39	1.11	12	0.06	-725.00	1555.00	2700	20240228	-35.93	1372	20231113	26.09	2700	-35.93	20240228	1383	25.09	20240131	2700	-35.93	20240228	1372	26.09	20231113	0.13	N	092600	500	125 억	223079	N	N	N	N
18	20240426	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	14	2	0.83	76833426	44903	46.24	1690	1737	1690	2190	1180	1685	1711.16	0.91	32	-5081	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	426	-2.34	1.09	12	0.18	-725.00	1555.00	2700	20240228	-37.07	1372	20231113	23.83	2700	-37.07	20240228	1383	22.85	20240131	2700	-37.07	20240228	1372	23.83	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
19	20240426	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	14	2	0.83	73496872	42940	44.22	1690	1737	1690	2190	1180	1685	1711.62	0.91	32	-4277	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	426	-2.34	1.09	12	0.17	-725.00	1555.00	2700	20240228	-37.07	1372	20231113	23.83	2700	-37.07	20240228	1383	22.85	20240131	2700	-37.07	20240228	1372	23.83	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
20	20240426	140740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	22	2	1.31	62995060	36769	37.86	1690	1737	1690	2190	1180	1685	1713.27	0.91	32	-2457	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	428	-2.35	1.10	12	0.15	-725.00	1555.00	2700	20240228	-36.78	1372	20231113	24.42	2700	-36.78	20240228	1383	23.43	20240131	2700	-36.78	20240228	1372	24.42	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
21	20240426	130742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	18	2	1.07	59109998	34491	35.52	1690	1737	1690	2190	1180	1685	1713.78	0.91	32	-1253	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	427	-2.35	1.10	12	0.14	-725.00	1555.00	2700	20240228	-36.93	1372	20231113	24.13	2700	-36.93	20240228	1383	23.14	20240131	2700	-36.93	20240228	1372	24.13	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
22	20240426	120740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	20	2	1.19	47486686	27680	28.50	1690	1737	1690	2190	1180	1685	1715.56	0.91	32	-243	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	428	-2.35	1.10	12	0.11	-725.00	1555.00	2700	20240228	-36.85	1372	20231113	24.27	2700	-36.85	20240228	1383	23.28	20240131	2700	-36.85	20240228	1372	24.27	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
23	20240426	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	22	2	1.31	45329014	26416	27.20	1690	1737	1690	2190	1180	1685	1715.97	0.91	32	414	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	428	-2.35	1.10	12	0.11	-725.00	1555.00	2700	20240228	-36.78	1372	20231113	24.42	2700	-36.78	20240228	1383	23.43	20240131	2700	-36.78	20240228	1372	24.42	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
24	20240426	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	20	2	1.19	23239878	13523	13.93	1690	1737	1690	2190	1180	1685	1718.54	0.91	32	-773	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	428	-2.35	1.10	12	0.05	-725.00	1555.00	2700	20240228	-36.85	1372	20231113	24.27	2700	-36.85	20240228	1383	23.28	20240131	2700	-36.85	20240228	1372	24.27	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
25	20240426	090743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	22	2	1.31	4967836	2882	2.97	1690	1737	1690	2190	1180	1685	1723.75	0.91	32	-317	1829	1756	1698	1625	1567	1728	1597	125	505	500	1070	1	1	25083517	428	-2.35	1.10	12	0.01	-725.00	1555.00	2700	20240228	-36.78	1372	20231113	24.42	2700	-36.78	20240228	1383	23.43	20240131	2700	-36.78	20240228	1372	24.42	20231113	0.13	N	092600	500	125 억	229126	N	N	N	N
26	20240425	160735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-55	5	-3.16	165502336	97100	67.02	1741	1771	1640	2260	1218	1740	1704.80	0.98	0	-16165	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	423	-2.32	1.08	12	0.39	-725.00	1555.00	2700	20240228	-37.59	1372	20231113	22.81	2700	-37.59	20240228	1383	21.84	20240131	2700	-37.59	20240228	1372	22.81	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
27	20240425	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	-42	5	-2.41	150545385	88232	60.90	1741	1771	1640	2260	1218	1740	1706.24	0.98	0	-14733	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	426	-2.34	1.09	12	0.35	-725.00	1555.00	2700	20240228	-37.11	1372	20231113	23.76	2700	-37.11	20240228	1383	22.78	20240131	2700	-37.11	20240228	1372	23.76	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
28	20240425	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	-34	5	-1.95	133557416	78226	54.00	1741	1771	1640	2260	1218	1740	1707.33	0.98	0	-11042	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	428	-2.35	1.10	12	0.31	-725.00	1555.00	2700	20240228	-36.81	1372	20231113	24.34	2700	-36.81	20240228	1383	23.36	20240131	2700	-36.81	20240228	1372	24.34	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
29	20240425	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-38	5	-2.18	109037296	63837	44.06	1741	1771	1640	2260	1218	1740	1708.06	0.98	0	-4028	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	427	-2.35	1.09	12	0.25	-725.00	1555.00	2700	20240228	-36.96	1372	20231113	24.05	2700	-36.96	20240228	1383	23.07	20240131	2700	-36.96	20240228	1372	24.05	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
30	20240425	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-36	5	-2.07	90456111	52923	36.53	1741	1771	1640	2260	1218	1740	1709.20	0.98	0	-452	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	427	-2.35	1.10	12	0.21	-725.00	1555.00	2700	20240228	-36.89	1372	20231113	24.20	2700	-36.89	20240228	1383	23.21	20240131	2700	-36.89	20240228	1372	24.20	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
31	20240425	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-28	5	-1.61	79223154	46346	31.99	1741	1771	1640	2260	1218	1740	1709.38	0.98	0	1576	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	429	-2.36	1.10	12	0.18	-725.00	1555.00	2700	20240228	-36.59	1372	20231113	24.78	2700	-36.59	20240228	1383	23.79	20240131	2700	-36.59	20240228	1372	24.78	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
32	20240425	100737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	-19	5	-1.09	67850911	39714	27.41	1741	1771	1640	2260	1218	1740	1708.49	0.98	0	3786	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	432	-2.37	1.11	12	0.16	-725.00	1555.00	2700	20240228	-36.26	1372	20231113	25.44	2700	-36.26	20240228	1383	24.44	20240131	2700	-36.26	20240228	1372	25.44	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
33	20240425	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	2	2	0.11	34627158	20317	14.02	1741	1771	1640	2260	1218	1740	1704.34	0.98	0	-576	1832	1786	1733	1687	1634	1809	1710	125	520	500	1110	1	1	25083517	437	-2.40	1.12	12	0.08	-725.00	1555.00	2700	20240228	-35.48	1372	20231113	26.97	2700	-35.48	20240228	1383	25.96	20240131	2700	-35.48	20240228	1372	26.97	20231113	0.13	N	092600	500	125 억	246345	N	N	N	N
34	20240424	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	65	2	3.88	254141236	144809	117.91	1730	1779	1680	2175	1173	1675	1755.01	0.76	0	49593	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	436	-2.40	1.12	12	0.58	-725.00	1555.00	2700	20240228	-35.56	1372	20231113	26.82	2700	-35.56	20240228	1383	25.81	20240131	2700	-35.56	20240228	1372	26.82	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
35	20240424	150734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	81	2	4.84	243777210	138858	113.06	1730	1779	1680	2175	1173	1675	1755.59	0.76	0	50739	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	440	-2.42	1.13	12	0.55	-725.00	1555.00	2700	20240228	-34.96	1372	20231113	27.99	2700	-34.96	20240228	1383	26.97	20240131	2700	-34.96	20240228	1372	27.99	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
36	20240424	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	70	2	4.18	239511368	136420	111.08	1730	1779	1680	2175	1173	1675	1755.69	0.76	0	51478	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	438	-2.41	1.12	12	0.54	-725.00	1555.00	2700	20240228	-35.37	1372	20231113	27.19	2700	-35.37	20240228	1383	26.17	20240131	2700	-35.37	20240228	1372	27.19	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
37	20240424	130738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	88	2	5.25	222072814	126444	102.96	1730	1779	1680	2175	1173	1675	1756.29	0.76	0	49353	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	442	-2.43	1.13	12	0.50	-725.00	1555.00	2700	20240228	-34.70	1372	20231113	28.50	2700	-34.70	20240228	1383	27.48	20240131	2700	-34.70	20240228	1372	28.50	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
38	20240424	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1773	98	2	5.85	191030439	108677	88.49	1730	1779	1680	2175	1173	1675	1757.78	0.76	0	46143	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	445	-2.45	1.14	12	0.43	-725.00	1555.00	2700	20240228	-34.33	1372	20231113	29.23	2700	-34.33	20240228	1383	28.20	20240131	2700	-34.33	20240228	1372	29.23	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
39	20240424	110734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1757	82	2	4.90	140071130	79887	65.05	1730	1771	1680	2175	1173	1675	1753.37	0.76	0	38771	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	441	-2.42	1.13	12	0.32	-725.00	1555.00	2700	20240228	-34.93	1372	20231113	28.06	2700	-34.93	20240228	1383	27.04	20240131	2700	-34.93	20240228	1372	28.06	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
40	20240424	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	81	2	4.84	102536301	58605	47.72	1730	1771	1680	2175	1173	1675	1749.62	0.76	0	40698	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	440	-2.42	1.13	12	0.23	-725.00	1555.00	2700	20240228	-34.96	1372	20231113	27.99	2700	-34.96	20240228	1383	26.97	20240131	2700	-34.96	20240228	1372	27.99	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
41	20240424	090735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	37	2	2.21	4221572	2452	2.00	1730	1749	1680	2175	1173	1675	1721.69	0.76	0	-114	1777	1726	1699	1648	1621	1712	1634	125	500	500	1070	1	1	25083517	429	-2.36	1.10	12	0.01	-725.00	1555.00	2700	20240228	-36.59	1372	20231113	24.78	2700	-36.59	20240228	1383	23.79	20240131	2700	-36.59	20240228	1372	24.78	20231113	0.13	N	092600	500	125 억	190158	N	N	N	N
42	20240423	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	3	2	0.18	208687813	122814	102.45	1749	1750	1672	2170	1171	1672	1699.22	0.88	0	-32449	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	420	-2.31	1.08	12	0.49	-725.00	1555.00	2700	20240228	-37.96	1372	20231113	22.08	2700	-37.96	20240228	1383	21.11	20240131	2700	-37.96	20240228	1372	22.08	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
43	20240423	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	10	2	0.60	197223993	115979	96.75	1749	1750	1672	2170	1171	1672	1700.51	0.88	0	-29240	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	422	-2.32	1.08	12	0.46	-725.00	1555.00	2700	20240228	-37.70	1372	20231113	22.59	2700	-37.70	20240228	1383	21.62	20240131	2700	-37.70	20240228	1372	22.59	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
44	20240423	140731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	6	2	0.36	179653904	105525	88.02	1749	1750	1672	2170	1171	1672	1702.48	0.88	0	-27692	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	421	-2.31	1.08	12	0.42	-725.00	1555.00	2700	20240228	-37.85	1372	20231113	22.30	2700	-37.85	20240228	1383	21.33	20240131	2700	-37.85	20240228	1372	22.30	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
45	20240423	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	6	2	0.36	158300124	92777	77.39	1749	1750	1678	2170	1171	1672	1706.24	0.88	0	-28341	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	421	-2.31	1.08	12	0.37	-725.00	1555.00	2700	20240228	-37.85	1372	20231113	22.30	2700	-37.85	20240228	1383	21.33	20240131	2700	-37.85	20240228	1372	22.30	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
46	20240423	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	22	2	1.32	136392910	79791	66.56	1749	1750	1684	2170	1171	1672	1709.38	0.88	0	-24758	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	425	-2.34	1.09	12	0.32	-725.00	1555.00	2700	20240228	-37.26	1372	20231113	23.47	2700	-37.26	20240228	1383	22.49	20240131	2700	-37.26	20240228	1372	23.47	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
47	20240423	110731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1691	19	2	1.14	126888318	74168	61.87	1749	1750	1684	2170	1171	1672	1710.82	0.88	0	-21162	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	424	-2.33	1.09	12	0.30	-725.00	1555.00	2700	20240228	-37.37	1372	20231113	23.25	2700	-37.37	20240228	1383	22.27	20240131	2700	-37.37	20240228	1372	23.25	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
48	20240423	100730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	38	2	2.27	94146982	54877	45.78	1749	1750	1689	2170	1171	1672	1715.60	0.88	0	-9061	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	429	-2.36	1.10	12	0.22	-725.00	1555.00	2700	20240228	-36.67	1372	20231113	24.64	2700	-36.67	20240228	1383	23.64	20240131	2700	-36.67	20240228	1372	24.64	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
49	20240423	090730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	52	2	3.11	38435869	22291	18.59	1749	1750	1704	2170	1171	1672	1724.28	0.88	0	1647	1741	1706	1664	1629	1587	1724	1647	125	498	500	1070	1	1	25083517	432	-2.38	1.11	12	0.09	-725.00	1555.00	2700	20240228	-36.15	1372	20231113	25.66	2700	-36.15	20240228	1383	24.66	20240131	2700	-36.15	20240228	1372	25.66	20231113	0.13	N	092600	500	125 억	221570	N	N	N	N
50	20240422	160727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	5	2	0.30	194170639	117984	91.24	1668	1699	1622	2165	1167	1667	1645.74	0.89	0	1060	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	419	-2.31	1.08	12	0.47	-725.00	1555.00	2700	20240228	-38.07	1372	20231113	21.87	2700	-38.07	20240228	1383	20.90	20240131	2700	-38.07	20240228	1372	21.87	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
51	20240422	150727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	5	2	0.30	182470069	110967	85.81	1668	1699	1622	2165	1167	1667	1644.36	0.89	0	1710	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	419	-2.31	1.08	12	0.44	-725.00	1555.00	2700	20240228	-38.07	1372	20231113	21.87	2700	-38.07	20240228	1383	20.90	20240131	2700	-38.07	20240228	1372	21.87	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
52	20240422	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-22	5	-1.32	142991023	87151	67.40	1668	1699	1622	2165	1167	1667	1640.73	0.89	0	-4280	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	413	-2.27	1.06	12	0.35	-725.00	1555.00	2700	20240228	-39.07	1372	20231113	19.90	2700	-39.07	20240228	1383	18.94	20240131	2700	-39.07	20240228	1372	19.90	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
53	20240422	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1627	-40	5	-2.40	109675026	66787	51.65	1668	1699	1623	2165	1167	1667	1642.16	0.89	0	-5107	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	408	-2.24	1.05	12	0.27	-725.00	1555.00	2700	20240228	-39.74	1372	20231113	18.59	2700	-39.74	20240228	1383	17.64	20240131	2700	-39.74	20240228	1372	18.59	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
54	20240422	120725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	-38	5	-2.28	102119758	62143	48.06	1668	1699	1624	2165	1167	1667	1643.30	0.89	0	-3145	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	409	-2.25	1.05	12	0.25	-725.00	1555.00	2700	20240228	-39.67	1372	20231113	18.73	2700	-39.67	20240228	1383	17.79	20240131	2700	-39.67	20240228	1372	18.73	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
55	20240422	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	-32	5	-1.92	95285823	57950	44.81	1668	1699	1626	2165	1167	1667	1644.28	0.89	0	-823	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	410	-2.26	1.05	12	0.23	-725.00	1555.00	2700	20240228	-39.44	1372	20231113	19.17	2700	-39.44	20240228	1383	18.22	20240131	2700	-39.44	20240228	1372	19.17	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
56	20240422	100725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-17	5	-1.02	72937319	44297	34.26	1668	1699	1626	2165	1167	1667	1646.55	0.89	0	4892	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	414	-2.28	1.06	12	0.18	-725.00	1555.00	2700	20240228	-38.89	1372	20231113	20.26	2700	-38.89	20240228	1383	19.31	20240131	2700	-38.89	20240228	1372	20.26	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
57	20240422	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	2	2	0.12	2882285	1727	1.34	1668	1669	1668	2165	1167	1667	1668.95	0.89	0	575	1795	1730	1680	1615	1565	1706	1591	125	498	500	1060	1	1	25083517	419	-2.30	1.07	12	0.01	-725.00	1555.00	2700	20240228	-38.19	1372	20231113	21.65	2700	-38.19	20240228	1383	20.68	20240131	2700	-38.19	20240228	1372	21.65	20231113	0.13	N	092600	500	125 억	223410	N	N	N	N
58	20240419	160654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-78	5	-4.47	216566810	129311	134.74	1745	1745	1630	2265	1222	1745	1674.78	1.07	0	-45238	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	418	-2.30	1.07	12	0.52	-725.00	1555.00	2700	20240228	-38.26	1372	20231113	21.50	2700	-38.26	20240228	1383	20.54	20240131	2700	-38.26	20240228	1372	21.50	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
59	20240419	150659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-78	5	-4.47	210096389	125431	130.69	1745	1745	1630	2265	1222	1745	1675.00	1.07	0	-42484	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	418	-2.30	1.07	12	0.50	-725.00	1555.00	2700	20240228	-38.26	1372	20231113	21.50	2700	-38.26	20240228	1383	20.54	20240131	2700	-38.26	20240228	1372	21.50	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
60	20240419	140653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	-67	5	-3.84	193438329	115458	120.30	1745	1745	1630	2265	1222	1745	1675.40	1.07	0	-37701	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	421	-2.31	1.08	12	0.46	-725.00	1555.00	2700	20240228	-37.85	1372	20231113	22.30	2700	-37.85	20240228	1383	21.33	20240131	2700	-37.85	20240228	1372	22.30	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
61	20240419	130654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-55	5	-3.15	180594398	107804	112.33	1745	1745	1630	2265	1222	1745	1675.21	1.07	0	-35394	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	424	-2.33	1.09	12	0.43	-725.00	1555.00	2700	20240228	-37.41	1372	20231113	23.18	2700	-37.41	20240228	1383	22.20	20240131	2700	-37.41	20240228	1372	23.18	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
62	20240419	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-104	5	-5.96	145171827	86367	89.99	1745	1745	1639	2265	1222	1745	1680.87	1.07	0	-30896	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	412	-2.26	1.06	12	0.34	-725.00	1555.00	2700	20240228	-39.22	1372	20231113	19.61	2700	-39.22	20240228	1383	18.66	20240131	2700	-39.22	20240228	1372	19.61	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
63	20240419	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	-87	5	-4.99	110251758	65179	67.91	1745	1745	1650	2265	1222	1745	1691.52	1.07	0	-33102	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	416	-2.29	1.07	12	0.26	-725.00	1555.00	2700	20240228	-38.59	1372	20231113	20.85	2700	-38.59	20240228	1383	19.88	20240131	2700	-38.59	20240228	1372	20.85	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
64	20240419	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-41	5	-2.35	67618154	39723	41.39	1745	1745	1688	2265	1222	1745	1702.24	1.07	0	-19590	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	427	-2.35	1.10	12	0.16	-725.00	1555.00	2700	20240228	-36.89	1372	20231113	24.20	2700	-36.89	20240228	1383	23.21	20240131	2700	-36.89	20240228	1372	24.20	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
65	20240419	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	-24	5	-1.38	9264571	5361	5.59	1745	1745	1711	2265	1222	1745	1728.14	1.07	0	-1437	1804	1774	1736	1706	1668	1789	1721	125	520	500	1110	1	1	25083517	432	-2.37	1.11	12	0.02	-725.00	1555.00	2700	20240228	-36.26	1372	20231113	25.44	2700	-36.26	20240228	1383	24.44	20240131	2700	-36.26	20240228	1372	25.44	20231113	0.13	N	092600	500	125 억	268648	N	N	N	N
66	20240418	160652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	47	2	2.77	166666187	95974	91.90	1698	1766	1698	2205	1189	1698	1736.55	0.95	0	30810	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	438	-2.41	1.12	12	0.38	-725.00	1555.00	2700	20240228	-35.37	1372	20231113	27.19	2700	-35.37	20240228	1383	26.17	20240131	2700	-35.37	20240228	1372	27.19	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
67	20240418	150650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	50	2	2.94	153127501	88203	84.46	1698	1766	1698	2205	1189	1698	1736.08	0.95	0	27906	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	438	-2.41	1.12	12	0.35	-725.00	1555.00	2700	20240228	-35.26	1372	20231113	27.41	2700	-35.26	20240228	1383	26.39	20240131	2700	-35.26	20240228	1372	27.41	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
68	20240418	140656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	45	2	2.65	134348111	77409	74.13	1698	1766	1698	2205	1189	1698	1735.56	0.95	0	25344	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	437	-2.40	1.12	12	0.31	-725.00	1555.00	2700	20240228	-35.44	1372	20231113	27.04	2700	-35.44	20240228	1383	26.03	20240131	2700	-35.44	20240228	1372	27.04	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
69	20240418	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	42	2	2.47	114035265	65728	62.94	1698	1766	1698	2205	1189	1698	1734.96	0.95	0	19424	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	436	-2.40	1.12	12	0.26	-725.00	1555.00	2700	20240228	-35.56	1372	20231113	26.82	2700	-35.56	20240228	1383	25.81	20240131	2700	-35.56	20240228	1372	26.82	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
70	20240418	120649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	64	2	3.77	102715635	59271	56.76	1698	1766	1698	2205	1189	1698	1732.98	0.95	0	21580	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	442	-2.43	1.13	12	0.24	-725.00	1555.00	2700	20240228	-34.74	1372	20231113	28.43	2700	-34.74	20240228	1383	27.40	20240131	2700	-34.74	20240228	1372	28.43	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
71	20240418	110651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	62	2	3.65	98134424	56671	54.27	1698	1765	1698	2205	1189	1698	1731.65	0.95	0	21905	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	441	-2.43	1.13	12	0.23	-725.00	1555.00	2700	20240228	-34.81	1372	20231113	28.28	2700	-34.81	20240228	1383	27.26	20240131	2700	-34.81	20240228	1372	28.28	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
72	20240418	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	30	2	1.77	53323339	31035	29.72	1698	1750	1698	2205	1189	1698	1718.17	0.95	0	5826	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	433	-2.38	1.11	12	0.12	-725.00	1555.00	2700	20240228	-36.00	1372	20231113	25.95	2700	-36.00	20240228	1383	24.95	20240131	2700	-36.00	20240228	1372	25.95	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
73	20240418	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	14	2	0.82	9166064	5324	5.10	1698	1750	1698	2205	1189	1698	1721.65	0.95	0	376	1798	1748	1699	1649	1600	1773	1674	125	507	500	1080	1	1	25083517	429	-2.36	1.10	12	0.02	-725.00	1555.00	2700	20240228	-36.59	1372	20231113	24.78	2700	-36.59	20240228	1383	23.79	20240131	2700	-36.59	20240228	1372	24.78	20231113	0.13	N	092600	500	125 억	237838	N	N	N	N
74	20240417	160645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	-4	5	-0.24	175735412	103867	51.55	1685	1749	1650	2210	1192	1702	1691.93	0.90	0	11431	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	426	-2.34	1.09	12	0.41	-725.00	1555.00	2700	20240228	-37.11	1372	20231113	23.76	2700	-37.11	20240228	1383	22.78	20240131	2700	-37.11	20240228	1372	23.76	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
75	20240417	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-21	5	-1.23	168692393	99695	49.48	1685	1749	1650	2210	1192	1702	1692.08	0.90	0	9830	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	422	-2.32	1.08	12	0.40	-725.00	1555.00	2700	20240228	-37.74	1372	20231113	22.52	2700	-37.74	20240228	1383	21.55	20240131	2700	-37.74	20240228	1372	22.52	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
76	20240417	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-3	5	-0.18	118056778	69751	34.62	1685	1749	1650	2210	1192	1702	1692.55	0.90	0	24922	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	426	-2.34	1.09	12	0.28	-725.00	1555.00	2700	20240228	-37.07	1372	20231113	23.83	2700	-37.07	20240228	1383	22.85	20240131	2700	-37.07	20240228	1372	23.83	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
77	20240417	130653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1691	-11	5	-0.65	95263693	56351	27.97	1685	1749	1650	2210	1192	1702	1690.54	0.90	0	18601	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	424	-2.33	1.09	12	0.22	-725.00	1555.00	2700	20240228	-37.37	1372	20231113	23.25	2700	-37.37	20240228	1383	22.27	20240131	2700	-37.37	20240228	1372	23.25	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
78	20240417	120654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-16	5	-0.94	86569496	51212	25.41	1685	1749	1650	2210	1192	1702	1690.41	0.90	0	16255	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	423	-2.33	1.08	12	0.20	-725.00	1555.00	2700	20240228	-37.56	1372	20231113	22.89	2700	-37.56	20240228	1383	21.91	20240131	2700	-37.56	20240228	1372	22.89	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
79	20240417	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	-8	5	-0.47	79513778	47034	23.34	1685	1749	1650	2210	1192	1702	1690.56	0.90	0	16653	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	425	-2.34	1.09	12	0.19	-725.00	1555.00	2700	20240228	-37.26	1372	20231113	23.47	2700	-37.26	20240228	1383	22.49	20240131	2700	-37.26	20240228	1372	23.47	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
80	20240417	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	1	2	0.06	47702562	28073	13.93	1685	1749	1650	2210	1192	1702	1699.23	0.90	0	14509	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	427	-2.35	1.10	12	0.11	-725.00	1555.00	2700	20240228	-36.93	1372	20231113	24.13	2700	-36.93	20240228	1383	23.14	20240131	2700	-36.93	20240228	1372	24.13	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
81	20240417	090648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	-1	5	-0.06	5158523	3050	1.51	1685	1702	1650	2210	1192	1702	1691.32	0.90	0	352	1868	1784	1731	1647	1594	1758	1621	125	508	500	1080	1	1	25083517	427	-2.35	1.09	12	0.01	-725.00	1555.00	2700	20240228	-37.00	1372	20231113	23.98	2700	-37.00	20240228	1383	22.99	20240131	2700	-37.00	20240228	1372	23.98	20231113	0.13	N	092600	500	125 억	226471	N	N	N	N
82	20240416	160651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-93	5	-5.18	345704365	201353	108.60	1815	1815	1678	2330	1257	1795	1716.91	0.90	0	636	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	427	-2.35	1.09	12	0.80	-725.00	1555.00	2700	20240228	-36.96	1372	20231113	24.05	2700	-36.96	20240228	1383	23.07	20240131	2700	-36.96	20240228	1372	24.05	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
83	20240416	150650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	-98	5	-5.46	332838457	193779	104.51	1815	1815	1678	2330	1257	1795	1717.62	0.90	0	2001	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	426	-2.34	1.09	12	0.77	-725.00	1555.00	2700	20240228	-37.15	1372	20231113	23.69	2700	-37.15	20240228	1383	22.70	20240131	2700	-37.15	20240228	1372	23.69	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
84	20240416	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	-112	5	-6.24	294279521	170953	92.20	1815	1815	1683	2330	1257	1795	1721.41	0.90	0	3657	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	422	-2.32	1.08	12	0.68	-725.00	1555.00	2700	20240228	-37.67	1372	20231113	22.67	2700	-37.67	20240228	1383	21.69	20240131	2700	-37.67	20240228	1372	22.67	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
85	20240416	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	-98	5	-5.46	269979377	156551	84.44	1815	1815	1684	2330	1257	1795	1724.55	0.90	0	9638	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	426	-2.34	1.09	12	0.62	-725.00	1555.00	2700	20240228	-37.15	1372	20231113	23.69	2700	-37.15	20240228	1383	22.70	20240131	2700	-37.15	20240228	1372	23.69	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
86	20240416	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-93	5	-5.18	215920132	124668	67.24	1815	1815	1699	2330	1257	1795	1731.96	0.90	0	2901	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	427	-2.35	1.09	12	0.50	-725.00	1555.00	2700	20240228	-36.96	1372	20231113	24.05	2700	-36.96	20240228	1383	23.07	20240131	2700	-36.96	20240228	1372	24.05	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
87	20240416	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-95	5	-5.29	173886762	99989	53.93	1815	1815	1700	2330	1257	1795	1739.06	0.90	0	-5059	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	426	-2.34	1.09	12	0.40	-725.00	1555.00	2700	20240228	-37.04	1372	20231113	23.91	2700	-37.04	20240228	1383	22.92	20240131	2700	-37.04	20240228	1372	23.91	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
88	20240416	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	-61	5	-3.40	125444664	71774	38.71	1815	1815	1716	2330	1257	1795	1747.77	0.90	0	13479	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	435	-2.39	1.12	12	0.29	-725.00	1555.00	2700	20240228	-35.78	1372	20231113	26.38	2700	-35.78	20240228	1383	25.38	20240131	2700	-35.78	20240228	1372	26.38	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
89	20240416	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-7	5	-0.39	18273071	10265	5.54	1815	1815	1760	2330	1257	1795	1780.13	0.90	0	973	1919	1857	1768	1706	1617	1812	1661	125	535	500	1140	1	1	25083517	448	-2.47	1.15	12	0.04	-725.00	1555.00	2700	20240228	-33.78	1372	20231113	30.32	2700	-33.78	20240228	1383	29.28	20240131	2700	-33.78	20240228	1372	30.32	20231113	0.13	N	092600	500	125 억	225736	N	N	N	N
90	20240415	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	-68	5	-3.65	323316651	183373	85.78	1814	1830	1679	2420	1305	1863	1763.16	0.97	0	-19360	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	450	-2.48	1.15	12	0.73	-725.00	1555.00	2700	20240228	-33.52	1372	20231113	30.83	2700	-33.52	20240228	1383	29.79	20240131	2700	-33.52	20240228	1372	30.83	20231113	0.13	N	092600	500	125 억	243984	N	N	N	N
91	20240415	150645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	-68	5	-3.65	306997150	174282	81.53	1814	1830	1679	2420	1305	1863	1761.50	0.97	0	-16477	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	450	-2.48	1.15	12	0.69	-725.00	1555.00	2700	20240228	-33.52	1372	20231113	30.83	2700	-33.52	20240228	1383	29.79	20240131	2700	-33.52	20240228	1372	30.83	20231113	0.13	N	092600	500	125 억	243984	N	N	N	N
92	20240415	140639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	-77	5	-4.13	295957584	168107	78.64	1814	1830	1679	2420	1305	1863	1760.53	0.97	0	-15755	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	448	-2.46	1.15	12	0.67	-725.00	1555.00	2700	20240228	-33.85	1372	20231113	30.17	2700	-33.85	20240228	1383	29.14	20240131	2700	-33.85	20240228	1372	30.17	20231113	0.13	N	092600	500	125 억	243984	N	N	N	N
93	20240415	130633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-86	5	-4.62	252588825	143434	67.10	1814	1830	1679	2420	1305	1863	1761.01	0.97	0	-9082	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	446	-2.45	1.14	12	0.57	-725.00	1555.00	2700	20240228	-34.19	1372	20231113	29.52	2700	-34.19	20240228	1383	28.49	20240131	2700	-34.19	20240228	1372	29.52	20231113	0.13	N	092600	500	125 억	243984	N	N	N	N
94	20240415	120642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	-130	5	-6.98	235474909	133680	62.54	1814	1830	1679	2420	1305	1863	1761.48	0.97	0	-7845	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	435	-2.39	1.11	12	0.53	-725.00	1555.00	2700	20240228	-35.81	1372	20231113	26.31	2700	-35.81	20240228	1383	25.31	20240131	2700	-35.81	20240228	1372	26.31	20231113	0.13	N	092600	500	125 억	243984	N	N	N	N
95	20240415	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	-104	5	-5.58	206955217	117320	54.88	1814	1830	1679	2420	1305	1863	1764.02	0.97	0	-8602	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	441	-2.43	1.13	12	0.47	-725.00	1555.00	2700	20240228	-34.85	1372	20231113	28.21	2700	-34.85	20240228	1383	27.19	20240131	2700	-34.85	20240228	1372	28.21	20231113	0.13	N	092600	500	125 억	243984	N	N	N	N
96	20240415	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1765	-98	5	-5.26	161626746	91543	42.82	1814	1830	1679	2420	1305	1863	1765.58	0.97	0	3099	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	443	-2.43	1.14	12	0.36	-725.00	1555.00	2700	20240228	-34.63	1372	20231113	28.64	2700	-34.63	20240228	1383	27.62	20240131	2700	-34.63	20240228	1372	28.64	20231113	0.13	N	092600	500	125 억	243984	N	N	N	N
97	20240415	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-184	5	-9.88	62856188	35082	16.41	1814	1830	1679	2420	1305	1863	1791.69	0.97	0	2341	1966	1914	1887	1835	1808	1901	1822	125	557	500	1190	1	1	25083517	421	-2.32	1.08	12	0.14	-725.00	1555.00	2700	20240228	-37.81	1372	20231113	22.38	2700	-37.81	20240228	1383	21.40	20240131	2700	-37.81	20240228	1372	22.38	20231113	0.13	N	092600	500	125 억	243984	Y	N	N	N
98	20240412	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1863	23	2	1.25	400397996	213364	227.53	1939	1939	1860	2390	1288	1840	1876.60	1.10	0	-27242	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	467	-2.57	1.20	12	0.85	-725.00	1555.00	2700	20240228	-31.00	1372	20231113	35.79	2700	-31.00	20240228	1383	34.71	20240131	2700	-31.00	20240228	1372	35.79	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
99	20240412	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1870	30	2	1.63	368879851	196481	209.53	1939	1939	1860	2390	1288	1840	1877.43	1.10	0	-26637	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	469	-2.58	1.20	12	0.78	-725.00	1555.00	2700	20240228	-30.74	1372	20231113	36.30	2700	-30.74	20240228	1383	35.21	20240131	2700	-30.74	20240228	1372	36.30	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
100	20240412	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1875	35	2	1.90	343349837	182796	194.93	1939	1939	1860	2390	1288	1840	1878.32	1.10	0	-27120	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	470	-2.59	1.21	12	0.73	-725.00	1555.00	2700	20240228	-30.56	1372	20231113	36.66	2700	-30.56	20240228	1383	35.57	20240131	2700	-30.56	20240228	1372	36.66	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
101	20240412	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1861	21	2	1.14	321304736	170984	182.34	1939	1939	1860	2390	1288	1840	1879.15	1.10	0	-28310	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	467	-2.57	1.20	12	0.68	-725.00	1555.00	2700	20240228	-31.07	1372	20231113	35.64	2700	-31.07	20240228	1383	34.56	20240131	2700	-31.07	20240228	1372	35.64	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
102	20240412	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1876	36	2	1.96	266504054	141647	151.05	1939	1939	1860	2390	1288	1840	1881.47	1.10	0	-17026	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	471	-2.59	1.21	12	0.56	-725.00	1555.00	2700	20240228	-30.52	1372	20231113	36.73	2700	-30.52	20240228	1383	35.65	20240131	2700	-30.52	20240228	1372	36.73	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
103	20240412	110634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1873	33	2	1.79	239761021	127446	135.91	1939	1939	1860	2390	1288	1840	1881.28	1.10	0	-18801	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	470	-2.58	1.20	12	0.51	-725.00	1555.00	2700	20240228	-30.63	1372	20231113	36.52	2700	-30.63	20240228	1383	35.43	20240131	2700	-30.63	20240228	1372	36.52	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
104	20240412	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1874	34	2	1.85	172941359	91889	97.99	1939	1939	1860	2390	1288	1840	1882.07	1.10	0	-18626	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	470	-2.58	1.21	12	0.37	-725.00	1555.00	2700	20240228	-30.59	1372	20231113	36.59	2700	-30.59	20240228	1383	35.50	20240131	2700	-30.59	20240228	1372	36.59	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
105	20240412	090635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1861	21	2	1.14	74048764	39037	41.63	1939	1939	1860	2390	1288	1840	1896.89	1.10	0	-18793	1971	1905	1832	1766	1693	1869	1730	125	550	500	1170	1	1	25083517	467	-2.57	1.20	12	0.16	-725.00	1555.00	2700	20240228	-31.07	1372	20231113	35.64	2700	-31.07	20240228	1383	34.56	20240131	2700	-31.07	20240228	1372	35.64	20231113	0.13	N	092600	500	125 억	275972	N	N	N	N
106	20240411	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	-12	5	-0.65	159591798	87716	57.13	1852	1898	1759	2405	1297	1852	1819.18	1.12	0	-5802	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	462	-2.54	1.18	12	0.35	-725.00	1555.00	2700	20240228	-31.85	1372	20231113	34.11	2700	-31.85	20240228	1383	33.04	20240131	2700	-31.85	20240228	1372	34.11	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
107	20240411	150637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1856	4	2	0.22	148476507	81680	53.20	1852	1898	1759	2405	1297	1852	1817.78	1.12	0	-4211	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	466	-2.56	1.19	12	0.33	-725.00	1555.00	2700	20240228	-31.26	1372	20231113	35.28	2700	-31.26	20240228	1383	34.20	20240131	2700	-31.26	20240228	1372	35.28	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
108	20240411	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	-23	5	-1.24	127348967	70224	45.74	1852	1898	1759	2405	1297	1852	1813.47	1.12	0	132	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	459	-2.52	1.18	12	0.28	-725.00	1555.00	2700	20240228	-32.26	1372	20231113	33.31	2700	-32.26	20240228	1383	32.25	20240131	2700	-32.26	20240228	1372	33.31	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
109	20240411	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-42	5	-2.27	112605026	62071	40.43	1852	1898	1759	2405	1297	1852	1814.13	1.12	0	-1460	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	454	-2.50	1.16	12	0.25	-725.00	1555.00	2700	20240228	-32.96	1372	20231113	31.92	2700	-32.96	20240228	1383	30.87	20240131	2700	-32.96	20240228	1372	31.92	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
110	20240411	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1814	-38	5	-2.05	101709127	56044	36.50	1852	1898	1759	2405	1297	1852	1814.81	1.12	0	-2420	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	455	-2.50	1.17	12	0.22	-725.00	1555.00	2700	20240228	-32.81	1372	20231113	32.22	2700	-32.81	20240228	1383	31.16	20240131	2700	-32.81	20240228	1372	32.22	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
111	20240411	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1815	-37	5	-2.00	72037264	39626	25.81	1852	1898	1759	2405	1297	1852	1817.93	1.12	0	-6676	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	455	-2.50	1.17	12	0.16	-725.00	1555.00	2700	20240228	-32.78	1372	20231113	32.29	2700	-32.78	20240228	1383	31.24	20240131	2700	-32.78	20240228	1372	32.29	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
112	20240411	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1827	-25	5	-1.35	56026440	30780	20.05	1852	1898	1759	2405	1297	1852	1820.22	1.12	0	-7287	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	458	-2.52	1.17	12	0.12	-725.00	1555.00	2700	20240228	-32.33	1372	20231113	33.16	2700	-32.33	20240228	1383	32.10	20240131	2700	-32.33	20240228	1372	33.16	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
113	20240411	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-59	5	-3.19	27386784	14842	9.67	1852	1898	1759	2405	1297	1852	1845.22	1.12	0	-9454	1970	1911	1841	1782	1712	1940	1811	125	553	500	1180	1	1	25083517	450	-2.47	1.15	12	0.06	-725.00	1555.00	2700	20240228	-33.59	1372	20231113	30.69	2700	-33.59	20240228	1383	29.65	20240131	2700	-33.59	20240228	1372	30.69	20231113	0.13	N	092600	500	125 억	281774	N	N	N	N
114	20240409	160622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1852	64	2	3.58	275583470	150779	137.86	1771	1900	1771	2320	1252	1788	1827.72	1.09	0	6796	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	465	-2.55	1.19	12	0.60	-725.00	1555.00	2700	20240228	-31.41	1372	20231113	34.99	2700	-31.41	20240228	1383	33.91	20240131	2700	-31.41	20240228	1372	34.99	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
115	20240409	150627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	52	2	2.91	254039874	139105	127.18	1771	1900	1771	2320	1252	1788	1826.25	1.09	0	9215	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	462	-2.54	1.18	12	0.55	-725.00	1555.00	2700	20240228	-31.85	1372	20231113	34.11	2700	-31.85	20240228	1383	33.04	20240131	2700	-31.85	20240228	1372	34.11	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
116	20240409	140631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1846	58	2	3.24	222043547	121744	111.31	1771	1900	1771	2320	1252	1788	1823.86	1.09	0	9770	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	463	-2.55	1.19	12	0.49	-725.00	1555.00	2700	20240228	-31.63	1372	20231113	34.55	2700	-31.63	20240228	1383	33.48	20240131	2700	-31.63	20240228	1372	34.55	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
117	20240409	130624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1820	32	2	1.79	103386805	57572	52.64	1771	1820	1771	2320	1252	1788	1795.78	1.09	0	8287	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	457	-2.51	1.17	12	0.23	-725.00	1555.00	2700	20240228	-32.59	1372	20231113	32.65	2700	-32.59	20240228	1383	31.60	20240131	2700	-32.59	20240228	1372	32.65	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
118	20240409	120627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	10	2	0.56	78324203	43647	39.91	1771	1820	1771	2320	1252	1788	1794.49	1.09	0	5890	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	451	-2.48	1.16	12	0.17	-725.00	1555.00	2700	20240228	-33.41	1372	20231113	31.05	2700	-33.41	20240228	1383	30.01	20240131	2700	-33.41	20240228	1372	31.05	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
119	20240409	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	9	2	0.50	55553408	30923	28.27	1771	1820	1771	2320	1252	1788	1796.51	1.09	0	2357	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	451	-2.48	1.16	12	0.12	-725.00	1555.00	2700	20240228	-33.44	1372	20231113	30.98	2700	-33.44	20240228	1383	29.93	20240131	2700	-33.44	20240228	1372	30.98	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
120	20240409	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	18	2	1.01	27580969	15308	14.00	1771	1820	1771	2320	1252	1788	1801.74	1.09	0	3002	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	453	-2.49	1.16	12	0.06	-725.00	1555.00	2700	20240228	-33.11	1372	20231113	31.63	2700	-33.11	20240228	1383	30.59	20240131	2700	-33.11	20240228	1372	31.63	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
121	20240409	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1776	-12	5	-0.67	6694635	3762	3.44	1771	1790	1771	2320	1252	1788	1779.54	1.09	0	2485	1894	1840	1770	1716	1646	1806	1682	125	532	500	1140	1	1	25083517	445	-2.45	1.14	12	0.01	-725.00	1555.00	2700	20240228	-34.22	1372	20231113	29.45	2700	-34.22	20240228	1383	28.42	20240131	2700	-34.22	20240228	1372	29.45	20231113	0.13	N	092600	500	125 억	273793	N	N	N	N
122	20240408	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-30	5	-1.65	194712785	109374	75.14	1821	1824	1700	2360	1273	1818	1780.25	1.02	0	17722	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	448	-2.47	1.15	12	0.44	-725.00	1555.00	2700	20240228	-33.78	1372	20231113	30.32	2700	-33.78	20240228	1383	29.28	20240131	2700	-33.78	20240228	1372	30.32	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
123	20240408	150624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-30	5	-1.65	181787068	102139	70.17	1821	1824	1700	2360	1273	1818	1779.80	1.02	0	14254	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	448	-2.47	1.15	12	0.41	-725.00	1555.00	2700	20240228	-33.78	1372	20231113	30.32	2700	-33.78	20240228	1383	29.28	20240131	2700	-33.78	20240228	1372	30.32	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
124	20240408	140626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-41	5	-2.26	170163616	95623	65.70	1821	1824	1700	2360	1273	1818	1779.53	1.02	0	16059	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	446	-2.45	1.14	12	0.38	-725.00	1555.00	2700	20240228	-34.19	1372	20231113	29.52	2700	-34.19	20240228	1383	28.49	20240131	2700	-34.19	20240228	1372	29.52	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
125	20240408	130623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-31	5	-1.71	163978954	92155	63.31	1821	1824	1700	2360	1273	1818	1779.38	1.02	0	16977	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	448	-2.46	1.15	12	0.37	-725.00	1555.00	2700	20240228	-33.81	1372	20231113	30.25	2700	-33.81	20240228	1383	29.21	20240131	2700	-33.81	20240228	1372	30.25	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
126	20240408	120625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1784	-34	5	-1.87	147803071	83045	57.06	1821	1824	1700	2360	1273	1818	1779.79	1.02	0	13912	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	447	-2.46	1.15	12	0.33	-725.00	1555.00	2700	20240228	-33.93	1372	20231113	30.03	2700	-33.93	20240228	1383	28.99	20240131	2700	-33.93	20240228	1372	30.03	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
127	20240408	110627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	-39	5	-2.15	133747746	75131	51.62	1821	1824	1700	2360	1273	1818	1780.19	1.02	0	11002	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	446	-2.45	1.14	12	0.30	-725.00	1555.00	2700	20240228	-34.11	1372	20231113	29.66	2700	-34.11	20240228	1383	28.63	20240131	2700	-34.11	20240228	1372	29.66	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
128	20240408	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-18	5	-0.99	109923624	61742	42.42	1821	1824	1700	2360	1273	1818	1780.37	1.02	0	7883	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	452	-2.48	1.16	12	0.25	-725.00	1555.00	2700	20240228	-33.33	1372	20231113	31.20	2700	-33.33	20240228	1383	30.15	20240131	2700	-33.33	20240228	1372	31.20	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
129	20240408	090626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	-10	5	-0.55	22483928	12391	8.51	1821	1824	1782	2360	1273	1818	1814.54	1.02	0	-8592	1918	1868	1839	1789	1760	1853	1774	125	542	500	1160	1	1	25083517	454	-2.49	1.16	12	0.05	-725.00	1555.00	2700	20240228	-33.04	1372	20231113	31.78	2700	-33.04	20240228	1383	30.73	20240131	2700	-33.04	20240228	1372	31.78	20231113	0.13	N	092600	500	125 억	256070	N	N	N	N
130	20240405	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1818	-71	5	-3.76	265074213	144575	177.66	1889	1889	1810	2455	1323	1889	1833.44	0.96	0	14335	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	456	-2.51	1.17	12	0.58	-725.00	1555.00	2700	20240228	-32.67	1372	20231113	32.51	2700	-32.67	20240228	1383	31.45	20240131	2700	-32.67	20240228	1372	32.51	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
131	20240405	150622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-73	5	-3.86	232607447	126684	155.68	1889	1889	1815	2455	1323	1889	1836.09	0.96	0	17972	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	456	-2.50	1.17	12	0.51	-725.00	1555.00	2700	20240228	-32.74	1372	20231113	32.36	2700	-32.74	20240228	1383	31.31	20240131	2700	-32.74	20240228	1372	32.36	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
132	20240405	140621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	-72	5	-3.81	214309446	116617	143.30	1889	1889	1815	2455	1323	1889	1837.68	0.96	0	18988	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	456	-2.51	1.17	12	0.46	-725.00	1555.00	2700	20240228	-32.70	1372	20231113	32.43	2700	-32.70	20240228	1383	31.38	20240131	2700	-32.70	20240228	1372	32.43	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
133	20240405	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1824	-65	5	-3.44	201983084	109842	134.98	1889	1889	1815	2455	1323	1889	1838.81	0.96	0	20776	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	458	-2.52	1.17	12	0.44	-725.00	1555.00	2700	20240228	-32.44	1372	20231113	32.94	2700	-32.44	20240228	1383	31.89	20240131	2700	-32.44	20240228	1372	32.94	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
134	20240405	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1831	-58	5	-3.07	192469056	104632	128.58	1889	1889	1815	2455	1323	1889	1839.44	0.96	0	21803	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	459	-2.53	1.18	12	0.42	-725.00	1555.00	2700	20240228	-32.19	1372	20231113	33.45	2700	-32.19	20240228	1383	32.39	20240131	2700	-32.19	20240228	1372	33.45	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
135	20240405	110624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-73	5	-3.86	167029942	90699	111.46	1889	1889	1815	2455	1323	1889	1841.54	0.96	0	22363	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	456	-2.50	1.17	12	0.36	-725.00	1555.00	2700	20240228	-32.74	1372	20231113	32.36	2700	-32.74	20240228	1383	31.31	20240131	2700	-32.74	20240228	1372	32.36	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
136	20240405	100533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1842	-47	5	-2.49	123407419	66801	82.09	1889	1889	1815	2455	1323	1889	1847.33	0.96	0	23518	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	462	-2.54	1.18	12	0.27	-725.00	1555.00	2700	20240228	-31.78	1372	20231113	34.26	2700	-31.78	20240228	1383	33.19	20240131	2700	-31.78	20240228	1372	34.26	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
137	20240405	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1855	-34	5	-1.80	7810972	4179	5.14	1889	1889	1850	2455	1323	1889	1868.66	0.96	0	-326	1961	1924	1893	1856	1825	1943	1875	125	566	500	1200	1	1	25083517	465	-2.56	1.19	12	0.02	-725.00	1555.00	2700	20240228	-31.30	1372	20231113	35.20	2700	-31.30	20240228	1383	34.13	20240131	2700	-31.30	20240228	1372	35.20	20231113	0.13	N	092600	500	125 억	241735	N	N	N	N
138	20240404	160613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1889	29	2	1.56	150245025	79135	64.79	1862	1930	1862	2415	1302	1860	1898.59	0.96	0	1738	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	474	-2.61	1.21	12	0.32	-725.00	1555.00	2700	20240228	-30.04	1372	20231113	37.68	2700	-30.04	20240228	1383	36.59	20240131	2700	-30.04	20240228	1372	37.68	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
139	20240404	150611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1869	9	2	0.48	146179136	76980	63.03	1862	1930	1862	2415	1302	1860	1898.92	0.96	0	765	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	469	-2.58	1.20	12	0.31	-725.00	1555.00	2700	20240228	-30.78	1372	20231113	36.22	2700	-30.78	20240228	1383	35.14	20240131	2700	-30.78	20240228	1372	36.22	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
140	20240404	140613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1891	31	2	1.67	135868461	71506	58.55	1862	1930	1862	2415	1302	1860	1900.10	0.96	0	-721	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	474	-2.61	1.22	12	0.29	-725.00	1555.00	2700	20240228	-29.96	1372	20231113	37.83	2700	-29.96	20240228	1383	36.73	20240131	2700	-29.96	20240228	1372	37.83	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
141	20240404	130606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1898	38	2	2.04	128995136	67869	55.57	1862	1930	1862	2415	1302	1860	1900.65	0.96	0	269	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	476	-2.62	1.22	12	0.27	-725.00	1555.00	2700	20240228	-29.70	1372	20231113	38.34	2700	-29.70	20240228	1383	37.24	20240131	2700	-29.70	20240228	1372	38.34	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
142	20240404	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1899	39	2	2.10	91292872	47957	39.27	1862	1930	1862	2415	1302	1860	1903.64	0.96	0	3774	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	476	-2.62	1.22	12	0.19	-725.00	1555.00	2700	20240228	-29.67	1372	20231113	38.41	2700	-29.67	20240228	1383	37.31	20240131	2700	-29.67	20240228	1372	38.41	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
143	20240404	110612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1900	40	2	2.15	72212896	37934	31.06	1862	1930	1862	2415	1302	1860	1903.65	0.96	0	1979	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	477	-2.62	1.22	12	0.15	-725.00	1555.00	2700	20240228	-29.63	1372	20231113	38.48	2700	-29.63	20240228	1383	37.38	20240131	2700	-29.63	20240228	1372	38.48	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
144	20240404	100612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1901	41	2	2.20	52113942	27357	22.40	1862	1930	1862	2415	1302	1860	1904.96	0.96	0	26	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	477	-2.62	1.22	12	0.11	-725.00	1555.00	2700	20240228	-29.59	1372	20231113	38.56	2700	-29.59	20240228	1383	37.45	20240131	2700	-29.59	20240228	1372	38.56	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
145	20240404	090611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1890	30	2	1.61	3463353	1836	1.50	1862	1891	1862	2415	1302	1860	1886.36	0.96	0	-901	1992	1926	1838	1772	1684	1882	1728	125	555	500	1190	1	1	25083517	474	-2.61	1.22	12	0.01	-725.00	1555.00	2700	20240228	-30.00	1372	20231113	37.76	2700	-30.00	20240228	1383	36.66	20240131	2700	-30.00	20240228	1372	37.76	20231113	0.13	N	092600	500	125 억	239926	N	N	N	N
146	20240403	160612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1860	-60	5	-3.12	224920214	121078	76.11	1890	1904	1750	2495	1344	1920	1857.65	0.90	0	16616	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	467	-2.57	1.20	12	0.48	-725.00	1555.00	2700	20240228	-31.11	1372	20231113	35.57	2700	-31.11	20240228	1383	34.49	20240131	2700	-31.11	20240228	1372	35.57	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
147	20240403	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1880	-40	5	-2.08	201232395	108379	68.13	1890	1904	1750	2495	1344	1920	1856.75	0.90	0	11420	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	472	-2.59	1.21	12	0.43	-725.00	1555.00	2700	20240228	-30.37	1372	20231113	37.03	2700	-30.37	20240228	1383	35.94	20240131	2700	-30.37	20240228	1372	37.03	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
148	20240403	140605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1895	-25	5	-1.30	162099614	87522	55.02	1890	1904	1750	2495	1344	1920	1852.10	0.90	0	8942	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	475	-2.61	1.22	12	0.35	-725.00	1555.00	2700	20240228	-29.81	1372	20231113	38.12	2700	-29.81	20240228	1383	37.02	20240131	2700	-29.81	20240228	1372	38.12	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
149	20240403	130606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1890	-30	5	-1.56	145788245	78903	49.60	1890	1890	1750	2495	1344	1920	1847.69	0.90	0	10407	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	474	-2.61	1.22	12	0.31	-725.00	1555.00	2700	20240228	-30.00	1372	20231113	37.76	2700	-30.00	20240228	1383	36.66	20240131	2700	-30.00	20240228	1372	37.76	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
150	20240403	120605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1865	-55	5	-2.86	132351975	71729	45.09	1890	1890	1750	2495	1344	1920	1845.17	0.90	0	10124	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	468	-2.57	1.20	12	0.29	-725.00	1555.00	2700	20240228	-30.93	1372	20231113	35.93	2700	-30.93	20240228	1383	34.85	20240131	2700	-30.93	20240228	1372	35.93	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
151	20240403	110606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1862	-58	5	-3.02	124024117	67266	42.28	1890	1890	1750	2495	1344	1920	1843.79	0.90	0	10923	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	467	-2.57	1.20	12	0.27	-725.00	1555.00	2700	20240228	-31.04	1372	20231113	35.71	2700	-31.04	20240228	1383	34.63	20240131	2700	-31.04	20240228	1372	35.71	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
152	20240403	100607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1855	-65	5	-3.39	103769960	56318	35.40	1890	1890	1750	2495	1344	1920	1842.57	0.90	0	9564	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	465	-2.56	1.19	12	0.22	-725.00	1555.00	2700	20240228	-31.30	1372	20231113	35.20	2700	-31.30	20240228	1383	34.13	20240131	2700	-31.30	20240228	1372	35.20	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
153	20240403	090607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1855	-65	5	-3.39	30311026	16398	10.31	1890	1890	1750	2495	1344	1920	1848.46	0.90	0	1423	1982	1950	1897	1865	1812	1967	1882	125	575	500	1220	1	1	25083517	465	-2.56	1.19	12	0.07	-725.00	1555.00	2700	20240228	-31.30	1372	20231113	35.20	2700	-31.30	20240228	1383	34.13	20240131	2700	-31.30	20240228	1372	35.20	20231113	0.13	N	092600	500	125 억	224831	N	N	N	N
154	20240402	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1920	32	2	1.69	299529401	159028	66.55	1888	1929	1844	2450	1322	1888	1883.38	0.86	0	7160	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	482	-2.65	1.23	12	0.63	-725.00	1555.00	2700	20240228	-28.89	1372	20231113	39.94	2700	-28.89	20240228	1383	38.83	20240131	2700	-28.89	20240228	1372	39.94	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
155	20240402	150604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1901	13	2	0.69	253359324	134943	56.47	1888	1929	1844	2450	1322	1888	1877.53	0.86	0	4613	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	477	-2.62	1.22	12	0.54	-725.00	1555.00	2700	20240228	-29.59	1372	20231113	38.56	2700	-29.59	20240228	1383	37.45	20240131	2700	-29.59	20240228	1372	38.56	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
156	20240402	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1892	4	2	0.21	229120522	122179	51.13	1888	1929	1844	2450	1322	1888	1875.29	0.86	0	3740	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	475	-2.61	1.22	12	0.49	-725.00	1555.00	2700	20240228	-29.93	1372	20231113	37.90	2700	-29.93	20240228	1383	36.80	20240131	2700	-29.93	20240228	1372	37.90	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
157	20240402	130557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1886	-2	5	-0.11	191838794	102588	42.93	1888	1911	1844	2450	1322	1888	1869.99	0.86	0	6068	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	473	-2.60	1.21	12	0.41	-725.00	1555.00	2700	20240228	-30.15	1372	20231113	37.46	2700	-30.15	20240228	1383	36.37	20240131	2700	-30.15	20240228	1372	37.46	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
158	20240402	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1880	-8	5	-0.42	160646048	86069	36.02	1888	1911	1844	2450	1322	1888	1866.48	0.86	0	-142	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	472	-2.59	1.21	12	0.34	-725.00	1555.00	2700	20240228	-30.37	1372	20231113	37.03	2700	-30.37	20240228	1383	35.94	20240131	2700	-30.37	20240228	1372	37.03	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
159	20240402	110558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1909	21	2	1.11	140627626	75482	31.59	1888	1911	1844	2450	1322	1888	1863.06	0.86	0	4480	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	479	-2.63	1.23	12	0.30	-725.00	1555.00	2700	20240228	-29.30	1372	20231113	39.14	2700	-29.30	20240228	1383	38.03	20240131	2700	-29.30	20240228	1372	39.14	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
160	20240402	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1868	-20	5	-1.06	88824538	47844	20.02	1888	1888	1844	2450	1322	1888	1856.54	0.86	0	-6837	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	469	-2.58	1.20	12	0.19	-725.00	1555.00	2700	20240228	-30.81	1372	20231113	36.15	2700	-30.81	20240228	1383	35.07	20240131	2700	-30.81	20240228	1372	36.15	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
161	20240402	090600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1865	-23	5	-1.22	11359102	6065	2.54	1888	1888	1864	2450	1322	1888	1872.89	0.86	0	-1596	2012	1949	1917	1854	1822	1934	1839	125	562	500	1200	1	1	25083517	468	-2.57	1.20	12	0.02	-725.00	1555.00	2700	20240228	-30.93	1372	20231113	35.93	2700	-30.93	20240228	1383	34.85	20240131	2700	-30.93	20240228	1372	35.93	20231113	0.13	N	092600	500	125 억	216709	N	N	N	N
162	20240401	160557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1888	-92	5	-4.65	457441131	238179	33.16	1980	1980	1885	2570	1386	1980	1920.58	1.14	0	-82914	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	474	-2.60	1.21	12	0.95	-725.00	1555.00	2700	20240228	-30.07	1372	20231113	37.61	2700	-30.07	20240228	1383	36.51	20240131	2700	-30.07	20240228	1372	37.61	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N
163	20240401	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1890	-90	5	-4.55	433481783	225494	31.40	1980	1980	1885	2570	1386	1980	1922.37	1.14	0	-79878	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	474	-2.61	1.22	12	0.90	-725.00	1555.00	2700	20240228	-30.00	1372	20231113	37.76	2700	-30.00	20240228	1383	36.66	20240131	2700	-30.00	20240228	1372	37.76	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N
164	20240401	140554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1920	-60	5	-3.03	312150980	161700	22.51	1980	1980	1910	2570	1386	1980	1930.43	1.14	0	-52849	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	482	-2.65	1.23	12	0.64	-725.00	1555.00	2700	20240228	-28.89	1372	20231113	39.94	2700	-28.89	20240228	1383	38.83	20240131	2700	-28.89	20240228	1372	39.94	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N
165	20240401	130552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1923	-57	5	-2.88	257493472	133243	18.55	1980	1980	1910	2570	1386	1980	1932.51	1.14	0	-45702	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	482	-2.65	1.24	12	0.53	-725.00	1555.00	2700	20240228	-28.78	1372	20231113	40.16	2700	-28.78	20240228	1383	39.05	20240131	2700	-28.78	20240228	1372	40.16	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N
166	20240401	120558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1922	-58	5	-2.93	231776063	119906	16.70	1980	1980	1910	2570	1386	1980	1932.98	1.14	0	-40737	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	482	-2.65	1.24	12	0.48	-725.00	1555.00	2700	20240228	-28.81	1372	20231113	40.09	2700	-28.81	20240228	1383	38.97	20240131	2700	-28.81	20240228	1372	40.09	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N
167	20240401	110556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1915	-65	5	-3.28	207186389	107078	14.91	1980	1980	1910	2570	1386	1980	1934.91	1.14	0	-39373	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	480	-2.64	1.23	12	0.43	-725.00	1555.00	2700	20240228	-29.07	1372	20231113	39.58	2700	-29.07	20240228	1383	38.47	20240131	2700	-29.07	20240228	1372	39.58	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N
168	20240401	100553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1930	-50	5	-2.53	172051111	88770	12.36	1980	1980	1910	2570	1386	1980	1938.17	1.14	0	-29944	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	484	-2.66	1.24	12	0.35	-725.00	1555.00	2700	20240228	-28.52	1372	20231113	40.67	2700	-28.52	20240228	1383	39.55	20240131	2700	-28.52	20240228	1372	40.67	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N
169	20240401	090554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1920	-60	5	-3.03	39149349	20066	2.79	1980	1980	1910	2570	1386	1980	1951.03	1.14	0	-8091	2100	2039	1974	1913	1848	2070	1944	125	590	500	1260	1	1	25083517	482	-2.65	1.23	12	0.08	-725.00	1555.00	2700	20240228	-28.89	1372	20231113	39.94	2700	-28.89	20240228	1383	38.83	20240131	2700	-28.89	20240228	1372	39.94	20231113	0.13	N	092600	500	125 억	286115	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History