KissMeData/232680/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161036	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8880	-20	5	-0.22	266297830	29684	103.44	8820	9120	8820	11570	6230	8900	8971.10	0.41	2243	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1113	48.00	3.63	12	0.24	185.00	2448.00	11450	20230714	-22.45	7950	20231024	11.70	10190	-12.86	20240206	8350	6.35	20240118	11450	-22.45	20230714	7950	11.70	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
3	20240430	151047	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8860	-40	5	-0.45	260201210	28998	101.05	8820	9120	8820	11570	6230	8900	8973.07	0.41	2293	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1111	47.89	3.62	12	0.23	185.00	2448.00	11450	20230714	-22.62	7950	20231024	11.45	10190	-13.05	20240206	8350	6.11	20240118	11450	-22.62	20230714	7950	11.45	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
4	20240430	141047	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8860	-40	5	-0.45	227775760	25343	88.31	8820	9120	8820	11570	6230	8900	8987.72	0.41	2363	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1111	47.89	3.62	12	0.20	185.00	2448.00	11450	20230714	-22.62	7950	20231024	11.45	10190	-13.05	20240206	8350	6.11	20240118	11450	-22.62	20230714	7950	11.45	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
5	20240430	131049	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	20	2	0.22	217307110	24164	84.20	8820	9120	8820	11570	6230	8900	8993.01	0.41	2221	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1118	48.22	3.64	12	0.19	185.00	2448.00	11450	20230714	-22.10	7950	20231024	12.20	10190	-12.46	20240206	8350	6.83	20240118	11450	-22.10	20230714	7950	12.20	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
6	20240430	121045	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8940	40	2	0.45	208750770	23205	80.86	8820	9120	8820	11570	6230	8900	8995.94	0.41	1957	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1121	48.32	3.65	12	0.19	185.00	2448.00	11450	20230714	-21.92	7950	20231024	12.45	10190	-12.27	20240206	8350	7.07	20240118	11450	-21.92	20230714	7950	12.45	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
7	20240430	111041	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8930	30	2	0.34	198496800	22053	76.85	8820	9120	8820	11570	6230	8900	9000.90	0.41	1929	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1119	48.27	3.65	12	0.18	185.00	2448.00	11450	20230714	-22.01	7950	20231024	12.33	10190	-12.37	20240206	8350	6.95	20240118	11450	-22.01	20230714	7950	12.33	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
8	20240430	101043	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8980	80	2	0.90	159145420	17648	61.50	8820	9120	8820	11570	6230	8900	9017.76	0.41	2125	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1126	48.54	3.67	12	0.14	185.00	2448.00	11450	20230714	-21.57	7950	20231024	12.96	10190	-11.87	20240206	8350	7.54	20240118	11450	-21.57	20230714	7950	12.96	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
9	20240430	091052	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	10	2	0.11	15987690	1805	6.29	8820	8930	8820	11570	6230	8900	8857.45	0.41	883	9020	8960	8870	8810	8720	8990	8840	63	2670	500	6400	10	1	12534234	1117	48.16	3.64	12	0.01	185.00	2448.00	11450	20230714	-22.18	7950	20231024	12.08	10190	-12.56	20240206	8350	6.71	20240118	11450	-22.18	20230714	7950	12.08	20231024	3.57	N	232680	500	62 억	50800	N	N	N	N
10	20240429	161031	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	80	2	0.91	251013320	28398	71.90	8850	8930	8780	11460	6180	8820	8839.12	0.34	7722	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1116	48.11	3.64	12	0.23	185.00	2448.00	11450	20230714	-22.27	7950	20231024	11.95	10190	-12.66	20240206	8350	6.59	20240118	11450	-22.27	20230714	7950	11.95	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
11	20240429	151042	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	90	2	1.02	247754440	28032	70.97	8850	8930	8780	11460	6180	8820	8838.27	0.34	7583	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1117	48.16	3.64	12	0.22	185.00	2448.00	11450	20230714	-22.18	7950	20231024	12.08	10190	-12.56	20240206	8350	6.71	20240118	11450	-22.18	20230714	7950	12.08	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
12	20240429	140959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8860	40	2	0.45	185206800	21005	53.18	8850	8880	8780	11460	6180	8820	8817.27	0.34	5194	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1111	47.89	3.62	12	0.17	185.00	2448.00	11450	20230714	-22.62	7950	20231024	11.45	10190	-13.05	20240206	8350	6.11	20240118	11450	-22.62	20230714	7950	11.45	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
13	20240429	131041	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	10	2	0.11	157469160	17868	45.24	8850	8880	8780	11460	6180	8820	8812.91	0.34	3152	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1107	47.73	3.61	12	0.14	185.00	2448.00	11450	20230714	-22.88	7950	20231024	11.07	10190	-13.35	20240206	8350	5.75	20240118	11450	-22.88	20230714	7950	11.07	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
14	20240429	121040	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8840	20	2	0.23	130730150	14835	37.56	8850	8880	8780	11460	6180	8820	8812.28	0.34	3299	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1108	47.78	3.61	12	0.12	185.00	2448.00	11450	20230714	-22.79	7950	20231024	11.19	10190	-13.25	20240206	8350	5.87	20240118	11450	-22.79	20230714	7950	11.19	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
15	20240429	111015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	0	3	0.00	83782800	9514	24.09	8850	8880	8780	11460	6180	8820	8806.26	0.34	3490	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1106	47.68	3.60	12	0.08	185.00	2448.00	11450	20230714	-22.97	7950	20231024	10.94	10190	-13.44	20240206	8350	5.63	20240118	11450	-22.97	20230714	7950	10.94	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
16	20240429	101040	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8840	20	2	0.23	54417980	6186	15.66	8850	8880	8780	11460	6180	8820	8796.96	0.34	3222	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1108	47.78	3.61	12	0.05	185.00	2448.00	11450	20230714	-22.79	7950	20231024	11.19	10190	-13.25	20240206	8350	5.87	20240118	11450	-22.79	20230714	7950	11.19	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
17	20240429	091040	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8870	50	2	0.57	2508360	284	0.72	8850	8880	8810	11460	6180	8820	8832.25	0.34	32	9093	8956	8843	8706	8593	8900	8650	63	2640	500	6350	10	1	12534234	1112	47.95	3.62	12	0.00	185.00	2448.00	11450	20230714	-22.53	7950	20231024	11.57	10190	-12.95	20240206	8350	6.23	20240118	11450	-22.53	20230714	7950	11.57	20231024	3.56	N	232680	500	62 억	43100	N	N	N	N
18	20240426	161036	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	-80	5	-0.90	347300220	39496	89.28	8980	8980	8730	11570	6230	8900	8793.30	0.36	-1926	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1106	47.68	3.60	12	0.32	185.00	2448.00	11450	20230714	-22.97	7950	20231024	10.94	10190	-13.44	20240206	8350	5.63	20240118	11450	-22.97	20230714	7950	10.94	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
19	20240426	151036	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8810	-90	5	-1.01	308024520	35042	79.22	8980	8980	8730	11570	6230	8900	8790.15	0.36	-2141	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1104	47.62	3.60	12	0.28	185.00	2448.00	11450	20230714	-23.06	7950	20231024	10.82	10190	-13.54	20240206	8350	5.51	20240118	11450	-23.06	20230714	7950	10.82	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
20	20240426	141034	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8770	-130	5	-1.46	259006230	29471	66.62	8980	8980	8730	11570	6230	8900	8788.51	0.36	-2880	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1099	47.41	3.58	12	0.24	185.00	2448.00	11450	20230714	-23.41	7950	20231024	10.31	10190	-13.94	20240206	8350	5.03	20240118	11450	-23.41	20230714	7950	10.31	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
21	20240426	131036	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	-140	5	-1.57	209213140	23785	53.77	8980	8980	8740	11570	6230	8900	8796.01	0.36	-2989	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1098	47.35	3.58	12	0.19	185.00	2448.00	11450	20230714	-23.49	7950	20231024	10.19	10190	-14.03	20240206	8350	4.91	20240118	11450	-23.49	20230714	7950	10.19	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
22	20240426	121033	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	-150	5	-1.69	163508880	18560	41.96	8980	8980	8750	11570	6230	8900	8809.75	0.36	-4028	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1097	47.30	3.57	12	0.15	185.00	2448.00	11450	20230714	-23.58	7950	20231024	10.06	10190	-14.13	20240206	8350	4.79	20240118	11450	-23.58	20230714	7950	10.06	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
23	20240426	111033	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8790	-110	5	-1.24	126496960	14337	32.41	8980	8980	8770	11570	6230	8900	8823.11	0.36	-4175	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1102	47.51	3.59	12	0.11	185.00	2448.00	11450	20230714	-23.23	7950	20231024	10.57	10190	-13.74	20240206	8350	5.27	20240118	11450	-23.23	20230714	7950	10.57	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
24	20240426	101033	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8780	-120	5	-1.35	87492900	9895	22.37	8980	8980	8780	11570	6230	8900	8842.13	0.36	-4639	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1101	47.46	3.59	12	0.08	185.00	2448.00	11450	20230714	-23.32	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	11450	-23.32	20230714	7950	10.44	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
25	20240426	091038	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	0	3	0.00	10488150	1177	2.66	8980	8980	8890	11570	6230	8900	8910.92	0.36	-999	9146	9022	8886	8762	8626	9085	8825	63	2670	500	6400	10	1	12534234	1116	48.11	3.64	12	0.01	185.00	2448.00	11450	20230714	-22.27	7950	20231024	11.95	10190	-12.66	20240206	8350	6.59	20240118	11450	-22.27	20230714	7950	11.95	20231024	3.55	N	232680	500	62 억	45029	N	N	N	N
26	20240425	161028	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	140	2	1.60	393989450	44231	143.24	8760	9010	8750	11380	6140	8760	8916.08	0.28	9813	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1116	48.11	3.64	12	0.35	185.00	2448.00	11470	20230419	-22.41	7950	20231024	11.95	10190	-12.66	20240206	8350	6.59	20240118	11450	-22.27	20230714	7950	11.95	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
27	20240425	151034	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8860	100	2	1.14	391666940	43970	142.40	8760	9010	8750	11380	6140	8760	8916.18	0.28	9814	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1111	47.89	3.62	12	0.35	185.00	2448.00	11470	20230419	-22.76	7950	20231024	11.45	10190	-13.05	20240206	8350	6.11	20240118	11450	-22.62	20230714	7950	11.45	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
28	20240425	141030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	150	2	1.71	325307760	36486	118.16	8760	9010	8750	11380	6140	8760	8927.03	0.28	7577	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1117	48.16	3.64	12	0.29	185.00	2448.00	11470	20230419	-22.32	7950	20231024	12.08	10190	-12.56	20240206	8350	6.71	20240118	11450	-22.18	20230714	7950	12.08	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
29	20240425	131031	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	150	2	1.71	308846640	34637	112.17	8760	9010	8750	11380	6140	8760	8928.43	0.28	7576	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1117	48.16	3.64	12	0.28	185.00	2448.00	11470	20230419	-22.32	7950	20231024	12.08	10190	-12.56	20240206	8350	6.71	20240118	11450	-22.18	20230714	7950	12.08	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
30	20240425	121028	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	150	2	1.71	278063880	31183	100.99	8760	9010	8750	11380	6140	8760	8930.37	0.28	7016	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1117	48.16	3.64	12	0.25	185.00	2448.00	11470	20230419	-22.32	7950	20231024	12.08	10190	-12.56	20240206	8350	6.71	20240118	11450	-22.18	20230714	7950	12.08	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
31	20240425	111029	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	210	2	2.40	262361370	29425	95.29	8760	9010	8750	11380	6140	8760	8930.27	0.28	6980	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1124	48.49	3.66	12	0.23	185.00	2448.00	11470	20230419	-21.80	7950	20231024	12.83	10190	-11.97	20240206	8350	7.43	20240118	11450	-21.66	20230714	7950	12.83	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
32	20240425	101029	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8990	230	2	2.63	235891660	26467	85.71	8760	9010	8750	11380	6140	8760	8928.02	0.28	7351	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1127	48.59	3.67	12	0.21	185.00	2448.00	11470	20230419	-21.62	7950	20231024	13.08	10190	-11.78	20240206	8350	7.66	20240118	11450	-21.48	20230714	7950	13.08	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
33	20240425	091033	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8850	90	2	1.03	48482430	5512	17.85	8760	8850	8750	11380	6140	8760	8823.77	0.28	1513	8980	8870	8790	8680	8600	8925	8735	63	2620	500	6300	10	1	12534234	1109	47.84	3.62	12	0.04	185.00	2448.00	11470	20230419	-22.84	7950	20231024	11.32	10190	-13.15	20240206	8350	5.99	20240118	11450	-22.71	20230714	7950	11.32	20231024	3.58	N	232680	500	62 억	35216	N	N	N	N
34	20240424	161011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	60	2	0.69	268098030	30518	69.79	8720	8900	8710	11310	6090	8700	8784.91	0.30	-2310	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1098	47.35	3.58	12	0.24	185.00	2448.00	11830	20230418	-25.95	7950	20231024	10.19	10190	-14.03	20240206	8350	4.91	20240118	11450	-23.49	20230714	7950	10.19	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
35	20240424	151028	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	60	2	0.69	261157470	29725	67.98	8720	8900	8710	11310	6090	8700	8785.79	0.30	-2022	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1098	47.35	3.58	12	0.24	185.00	2448.00	11830	20230418	-25.95	7950	20231024	10.19	10190	-14.03	20240206	8350	4.91	20240118	11450	-23.49	20230714	7950	10.19	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
36	20240424	141027	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	40	2	0.46	210510480	23919	54.70	8720	8900	8710	11310	6090	8700	8800.97	0.30	-2551	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1095	47.24	3.57	12	0.19	185.00	2448.00	11830	20230418	-26.12	7950	20231024	9.94	10190	-14.23	20240206	8350	4.67	20240118	11450	-23.67	20230714	7950	9.94	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
37	20240424	131030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	40	2	0.46	202452890	22997	52.59	8720	8900	8710	11310	6090	8700	8803.45	0.30	-2161	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1095	47.24	3.57	12	0.18	185.00	2448.00	11830	20230418	-26.12	7950	20231024	9.94	10190	-14.23	20240206	8350	4.67	20240118	11450	-23.67	20230714	7950	9.94	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
38	20240424	121026	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8730	30	2	0.34	184110970	20898	47.79	8720	8900	8710	11310	6090	8700	8809.98	0.30	-1948	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1094	47.19	3.57	12	0.17	185.00	2448.00	11830	20230418	-26.20	7950	20231024	9.81	10190	-14.33	20240206	8350	4.55	20240118	11450	-23.76	20230714	7950	9.81	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
39	20240424	111024	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8720	20	2	0.23	167546870	19000	43.45	8720	8900	8710	11310	6090	8700	8818.26	0.30	-1691	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1093	47.14	3.56	12	0.15	185.00	2448.00	11830	20230418	-26.29	7950	20231024	9.69	10190	-14.43	20240206	8350	4.43	20240118	11450	-23.84	20230714	7950	9.69	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
40	20240424	101022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8800	100	2	1.15	135179600	15295	34.98	8720	8900	8710	11310	6090	8700	8838.16	0.30	-447	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1103	47.57	3.59	12	0.12	185.00	2448.00	11830	20230418	-25.61	7950	20231024	10.69	10190	-13.64	20240206	8350	5.39	20240118	11450	-23.14	20230714	7950	10.69	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
41	20240424	091026	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8790	90	2	1.03	20216880	2305	5.27	8720	8800	8710	11310	6090	8700	8770.88	0.30	-78	8993	8846	8673	8526	8353	8860	8540	63	2610	500	6260	10	1	12534234	1102	47.51	3.59	12	0.02	185.00	2448.00	11830	20230418	-25.70	7950	20231024	10.57	10190	-13.74	20240206	8350	5.27	20240118	11450	-23.23	20230714	7950	10.57	20231024	3.58	N	232680	500	62 억	37823	N	N	N	N
42	20240423	161001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	0	3	0.00	377917180	43727	186.53	8700	8820	8500	11310	6090	8700	8642.65	0.35	-5913	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1090	47.03	3.55	12	0.35	185.00	2448.00	11940	20230417	-27.14	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
43	20240423	151022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8610	-90	5	-1.03	365254470	42270	180.32	8700	8820	8500	11310	6090	8700	8640.99	0.35	-5359	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1079	46.54	3.52	12	0.34	185.00	2448.00	11940	20230417	-27.89	7950	20231024	8.30	10190	-15.51	20240206	8350	3.11	20240118	11450	-24.80	20230714	7950	8.30	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
44	20240423	141020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8590	-110	5	-1.26	308359040	35689	152.24	8700	8820	8500	11310	6090	8700	8640.17	0.35	-4343	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1077	46.43	3.51	12	0.28	185.00	2448.00	11940	20230417	-28.06	7950	20231024	8.05	10190	-15.70	20240206	8350	2.87	20240118	11450	-24.98	20230714	7950	8.05	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
45	20240423	131019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8590	-110	5	-1.26	235897580	27223	116.13	8700	8820	8500	11310	6090	8700	8665.38	0.35	-3676	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1077	46.43	3.51	12	0.22	185.00	2448.00	11940	20230417	-28.06	7950	20231024	8.05	10190	-15.70	20240206	8350	2.87	20240118	11450	-24.98	20230714	7950	8.05	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
46	20240423	121018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8570	-130	5	-1.49	226605450	26139	111.50	8700	8820	8500	11310	6090	8700	8669.25	0.35	-3401	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1074	46.32	3.50	12	0.21	185.00	2448.00	11940	20230417	-28.22	7950	20231024	7.80	10190	-15.90	20240206	8350	2.63	20240118	11450	-25.15	20230714	7950	7.80	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
47	20240423	111020	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8660	-40	5	-0.46	113544280	13003	55.47	8700	8820	8640	11310	6090	8700	8732.16	0.35	-3469	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1085	46.81	3.54	12	0.10	185.00	2448.00	11940	20230417	-27.47	7950	20231024	8.93	10190	-15.01	20240206	8350	3.71	20240118	11450	-24.37	20230714	7950	8.93	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
48	20240423	101018	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8780	80	2	0.92	50595750	5759	24.57	8700	8820	8700	11310	6090	8700	8785.51	0.35	-630	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1101	47.46	3.59	12	0.05	185.00	2448.00	11940	20230417	-26.47	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	11450	-23.32	20230714	7950	10.44	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
49	20240423	091019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8780	80	2	0.92	2678170	306	1.31	8700	8780	8700	11310	6090	8700	8752.19	0.35	-8	8840	8770	8690	8620	8540	8805	8655	63	2610	500	6260	10	1	12534234	1101	47.46	3.59	12	0.00	185.00	2448.00	11940	20230417	-26.47	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	11450	-23.32	20230714	7950	10.44	20231024	3.59	N	232680	500	62 억	43729	N	N	N	N
50	20240422	161016	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	20	2	0.23	203304120	23442	41.07	8610	8760	8610	11280	6080	8680	8672.63	0.39	-5514	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1090	47.03	3.55	12	0.19	185.00	2448.00	12250	20230414	-28.98	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
51	20240422	151013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8720	40	2	0.46	181615760	20946	36.70	8610	8760	8610	11280	6080	8680	8670.67	0.39	-5307	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1093	47.14	3.56	12	0.17	185.00	2448.00	12250	20230414	-28.82	7950	20231024	9.69	10190	-14.43	20240206	8350	4.43	20240118	11450	-23.84	20230714	7950	9.69	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
52	20240422	141015	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8680	0	3	0.00	153646690	17728	31.06	8610	8760	8610	11280	6080	8680	8666.89	0.39	-4859	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1088	46.92	3.55	12	0.14	185.00	2448.00	12250	20230414	-29.14	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11450	-24.19	20230714	7950	9.18	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
53	20240422	131012	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8710	30	2	0.35	138410290	15975	27.99	8610	8760	8610	11280	6080	8680	8664.18	0.39	-4708	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1092	47.08	3.56	12	0.13	185.00	2448.00	12250	20230414	-28.90	7950	20231024	9.56	10190	-14.52	20240206	8350	4.31	20240118	11450	-23.93	20230714	7950	9.56	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
54	20240422	121011	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8670	-10	5	-0.12	86407310	9976	17.48	8610	8760	8610	11280	6080	8680	8661.52	0.39	-3185	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1087	46.86	3.54	12	0.08	185.00	2448.00	12250	20230414	-29.22	7950	20231024	9.06	10190	-14.92	20240206	8350	3.83	20240118	11450	-24.28	20230714	7950	9.06	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
55	20240422	111013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8660	-20	5	-0.23	71447500	8252	14.46	8610	8760	8610	11280	6080	8680	8658.20	0.39	-2440	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1085	46.81	3.54	12	0.07	185.00	2448.00	12250	20230414	-29.31	7950	20231024	8.93	10190	-15.01	20240206	8350	3.71	20240118	11450	-24.37	20230714	7950	8.93	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
56	20240422	101013	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8680	0	3	0.00	67304240	7774	13.62	8610	8760	8610	11280	6080	8680	8657.61	0.39	-2440	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1088	46.92	3.55	12	0.06	185.00	2448.00	12250	20230414	-29.14	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11450	-24.19	20230714	7950	9.18	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
57	20240422	091014	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8680	0	3	0.00	3226580	374	0.66	8610	8700	8610	11280	6080	8680	8627.22	0.39	-35	9260	8970	8790	8500	8320	8880	8410	63	2600	500	6240	10	1	12534234	1088	46.92	3.55	12	0.00	185.00	2448.00	12250	20230414	-29.14	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11450	-24.19	20230714	7950	9.18	20231024	3.58	N	232680	500	62 억	49243	N	N	N	N
58	20240419	160927	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8680	-400	5	-4.41	500061910	57081	154.34	9080	9080	8610	11800	6360	9080	8760.57	0.52	-15595	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1088	46.92	3.55	12	0.46	185.00	2448.00	12250	20230414	-29.14	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11470	-24.32	20230419	7950	9.18	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
59	20240419	150933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8780	-300	5	-3.30	468626850	53473	144.59	9080	9080	8610	11800	6360	9080	8763.80	0.52	-15175	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1101	47.46	3.59	12	0.43	185.00	2448.00	12250	20230414	-28.33	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	11470	-23.45	20230419	7950	10.44	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
60	20240419	140926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	-260	5	-2.86	433983330	49522	133.90	9080	9080	8610	11800	6360	9080	8763.45	0.52	-13487	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1106	47.68	3.60	12	0.40	185.00	2448.00	12250	20230414	-28.00	7950	20231024	10.94	10190	-13.44	20240206	8350	5.63	20240118	11470	-23.10	20230419	7950	10.94	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
61	20240419	130928	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8770	-310	5	-3.41	416432330	47526	128.51	9080	9080	8610	11800	6360	9080	8762.20	0.52	-13439	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1099	47.41	3.58	12	0.38	185.00	2448.00	12250	20230414	-28.41	7950	20231024	10.31	10190	-13.94	20240206	8350	5.03	20240118	11470	-23.54	20230419	7950	10.31	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
62	20240419	120923	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-380	5	-4.19	389380250	44430	120.14	9080	9080	8610	11800	6360	9080	8763.90	0.52	-14282	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1090	47.03	3.55	12	0.35	185.00	2448.00	12250	20230414	-28.98	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11470	-24.15	20230419	7950	9.43	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
63	20240419	110936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8710	-370	5	-4.07	288394490	32783	88.64	9080	9080	8710	11800	6360	9080	8797.07	0.52	-10934	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1092	47.08	3.56	12	0.26	185.00	2448.00	12250	20230414	-28.90	7950	20231024	9.56	10190	-14.52	20240206	8350	4.31	20240118	11470	-24.06	20230419	7950	9.56	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
64	20240419	100931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	-190	5	-2.09	116147040	13102	35.43	9080	9080	8790	11800	6360	9080	8864.83	0.52	-4974	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1114	48.05	3.63	12	0.10	185.00	2448.00	12250	20230414	-27.43	7950	20231024	11.82	10190	-12.76	20240206	8350	6.47	20240118	11470	-22.49	20230419	7950	11.82	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
65	20240419	090922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9050	-30	5	-0.33	16029080	1780	4.81	9080	9080	8960	11800	6360	9080	9005.10	0.52	-1616	9280	9180	9080	8980	8880	9130	8930	63	2720	500	6530	10	1	12534234	1134	48.92	3.70	12	0.01	185.00	2448.00	12250	20230414	-26.12	7950	20231024	13.84	10190	-11.19	20240206	8350	8.38	20240118	11470	-21.10	20230419	7950	13.84	20231024	3.66	N	232680	500	62 억	64838	N	N	N	N
66	20240418	160924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9080	-20	5	-0.22	334144720	36934	41.22	9090	9180	8980	11830	6370	9100	9047.03	0.60	-10630	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1138	49.08	3.71	12	0.29	185.00	2448.00	12250	20230414	-25.88	7950	20231024	14.21	10190	-10.89	20240206	8350	8.74	20240118	11830	-23.25	20230418	7950	14.21	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
67	20240418	150923	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	-30	5	-0.33	313628510	34671	38.70	9090	9180	8980	11830	6370	9100	9045.85	0.60	-10345	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1137	49.03	3.71	12	0.28	185.00	2448.00	12250	20230414	-25.96	7950	20231024	14.09	10190	-10.99	20240206	8350	8.62	20240118	11830	-23.33	20230418	7950	14.09	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
68	20240418	140929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-100	5	-1.10	270777810	29925	33.40	9090	9180	8980	11830	6370	9100	9048.55	0.60	-8080	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1128	48.65	3.68	12	0.24	185.00	2448.00	12250	20230414	-26.53	7950	20231024	13.21	10190	-11.68	20240206	8350	7.78	20240118	11830	-23.92	20230418	7950	13.21	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
69	20240418	130922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	-30	5	-0.33	190085840	20998	23.44	9090	9180	8980	11830	6370	9100	9052.57	0.60	-8582	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1137	49.03	3.71	12	0.17	185.00	2448.00	12250	20230414	-25.96	7950	20231024	14.09	10190	-10.99	20240206	8350	8.62	20240118	11830	-23.33	20230418	7950	14.09	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
70	20240418	120921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	-10	5	-0.11	158007930	17461	19.49	9090	9180	8980	11830	6370	9100	9049.19	0.60	-6418	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1139	49.14	3.71	12	0.14	185.00	2448.00	12250	20230414	-25.80	7950	20231024	14.34	10190	-10.79	20240206	8350	8.86	20240118	11830	-23.16	20230418	7950	14.34	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
71	20240418	110925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9100	0	3	0.00	126811220	14033	15.66	9090	9130	8980	11830	6370	9100	9036.64	0.60	-5210	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1141	49.19	3.72	12	0.11	185.00	2448.00	12250	20230414	-25.71	7950	20231024	14.47	10190	-10.70	20240206	8350	8.98	20240118	11830	-23.08	20230418	7950	14.47	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
72	20240418	100924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9040	-60	5	-0.66	104012970	11522	12.86	9090	9100	8980	11830	6370	9100	9027.34	0.60	-4516	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1133	48.86	3.69	12	0.09	185.00	2448.00	12250	20230414	-26.20	7950	20231024	13.71	10190	-11.29	20240206	8350	8.26	20240118	11830	-23.58	20230418	7950	13.71	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
73	20240418	090920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	-30	5	-0.33	21926100	2423	2.70	9090	9100	9020	11830	6370	9100	9049.15	0.60	1322	9426	9262	9006	8842	8586	9345	8925	63	2730	500	6550	10	1	12534234	1137	49.03	3.71	12	0.02	185.00	2448.00	12250	20230414	-25.96	7950	20231024	14.09	10190	-10.99	20240206	8350	8.62	20240118	11830	-23.33	20230418	7950	14.09	20231024	3.70	N	232680	500	62 억	75438	N	N	N	N
74	20240417	160914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9100	410	2	4.72	806427470	89379	158.95	8750	9170	8750	11290	6090	8690	9022.56	0.36	30409	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1141	49.19	3.72	12	0.71	185.00	2448.00	12250	20230414	-25.71	7950	20231024	14.47	10190	-10.70	20240206	8350	8.98	20240118	11940	-23.79	20230417	7950	14.47	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
75	20240417	150929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9040	350	2	4.03	703323590	78081	138.86	8750	9160	8750	11290	6090	8690	9007.62	0.36	31239	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1133	48.86	3.69	12	0.62	185.00	2448.00	12250	20230414	-26.20	7950	20231024	13.71	10190	-11.29	20240206	8350	8.26	20240118	11940	-24.29	20230417	7950	13.71	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
76	20240417	140924	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9060	370	2	4.26	623913170	69289	123.22	8750	9160	8750	11290	6090	8690	9004.51	0.36	30394	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1136	48.97	3.70	12	0.55	185.00	2448.00	12250	20230414	-26.04	7950	20231024	13.96	10190	-11.09	20240206	8350	8.50	20240118	11940	-24.12	20230417	7950	13.96	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
77	20240417	130925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9020	330	2	3.80	455193420	50725	90.21	8750	9070	8750	11290	6090	8690	8973.75	0.36	23408	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1131	48.76	3.68	12	0.40	185.00	2448.00	12250	20230414	-26.37	7950	20231024	13.46	10190	-11.48	20240206	8350	8.02	20240118	11940	-24.46	20230417	7950	13.46	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
78	20240417	120927	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8980	290	2	3.34	381989020	42626	75.81	8750	9050	8750	11290	6090	8690	8961.41	0.36	19506	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1126	48.54	3.67	12	0.34	185.00	2448.00	12250	20230414	-26.69	7950	20231024	12.96	10190	-11.87	20240206	8350	7.54	20240118	11940	-24.79	20230417	7950	12.96	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
79	20240417	110929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8980	290	2	3.34	346780780	38710	68.84	8750	9050	8750	11290	6090	8690	8958.43	0.36	17492	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1126	48.54	3.67	12	0.31	185.00	2448.00	12250	20230414	-26.69	7950	20231024	12.96	10190	-11.87	20240206	8350	7.54	20240118	11940	-24.79	20230417	7950	12.96	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
80	20240417	100921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8940	250	2	2.88	307489560	34307	61.01	8750	9050	8750	11290	6090	8690	8962.88	0.36	16795	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1121	48.32	3.65	12	0.27	185.00	2448.00	12250	20230414	-27.02	7950	20231024	12.45	10190	-12.27	20240206	8350	7.07	20240118	11940	-25.13	20230417	7950	12.45	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
81	20240417	090917	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	230	2	2.65	39798330	4493	7.99	8750	8920	8750	11290	6090	8690	8857.85	0.36	2509	9090	8890	8760	8560	8430	8825	8495	63	2600	500	6250	10	1	12534234	1118	48.22	3.64	12	0.04	185.00	2448.00	12250	20230414	-27.18	7950	20231024	12.20	10190	-12.46	20240206	8350	6.83	20240118	11940	-25.29	20230417	7950	12.20	20231024	3.72	N	232680	500	62 억	44886	N	N	N	N
82	20240416	160922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8690	-310	5	-3.44	489952680	56202	54.44	8940	8960	8630	11700	6300	9000	8717.71	0.37	-1392	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1089	46.97	3.55	12	0.45	185.00	2448.00	12250	20230414	-29.06	7950	20231024	9.31	10190	-14.72	20240206	8350	4.07	20240118	11940	-27.22	20230417	7950	9.31	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
83	20240416	150921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8680	-320	5	-3.56	468191140	53701	52.02	8940	8960	8630	11700	6300	9000	8718.48	0.37	-1451	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1088	46.92	3.55	12	0.43	185.00	2448.00	12250	20230414	-29.14	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11940	-27.30	20230417	7950	9.18	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
84	20240416	140922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8670	-330	5	-3.67	412775760	47311	45.83	8940	8960	8630	11700	6300	9000	8724.73	0.37	-1112	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1087	46.86	3.54	12	0.38	185.00	2448.00	12250	20230414	-29.22	7950	20231024	9.06	10190	-14.92	20240206	8350	3.83	20240118	11940	-27.39	20230417	7950	9.06	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
85	20240416	130919	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8680	-320	5	-3.56	334879410	38311	37.11	8940	8960	8640	11700	6300	9000	8741.08	0.37	-2011	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1088	46.92	3.55	12	0.31	185.00	2448.00	12250	20230414	-29.14	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11940	-27.30	20230417	7950	9.18	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
86	20240416	120922	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-300	5	-3.33	296151180	33859	32.80	8940	8960	8640	11700	6300	9000	8746.60	0.37	-1228	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1090	47.03	3.55	12	0.27	185.00	2448.00	12250	20230414	-28.98	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11940	-27.14	20230417	7950	9.43	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
87	20240416	110918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-300	5	-3.33	220222620	25106	24.32	8940	8960	8650	11700	6300	9000	8771.71	0.37	-3019	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1090	47.03	3.55	12	0.20	185.00	2448.00	12250	20230414	-28.98	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11940	-27.14	20230417	7950	9.43	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
88	20240416	100910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8810	-190	5	-2.11	105509820	11949	11.58	8940	8960	8760	11700	6300	9000	8830.01	0.37	-31	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1104	47.62	3.60	12	0.10	185.00	2448.00	12250	20230414	-28.08	7950	20231024	10.82	10190	-13.54	20240206	8350	5.51	20240118	11940	-26.21	20230417	7950	10.82	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
89	20240416	090910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	-110	5	-1.22	11653690	1308	1.27	8940	8960	8890	11700	6300	9000	8909.55	0.37	-65	9640	9320	8910	8590	8180	9115	8385	63	2700	500	6480	10	1	12534234	1114	48.05	3.63	12	0.01	185.00	2448.00	12250	20230414	-27.43	7950	20231024	11.82	10190	-12.76	20240206	8350	6.47	20240118	11940	-25.54	20230417	7950	11.82	20231024	3.74	N	232680	500	62 억	46205	N	N	N	N
90	20240415	160908	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-250	5	-2.70	913164630	103217	155.44	9230	9230	8500	12020	6480	9250	8847.01	0.50	-16256	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1128	48.65	3.68	12	0.82	185.00	2448.00	12250	20230414	-26.53	7950	20231024	13.21	10190	-11.68	20240206	8350	7.78	20240118	11940	-24.62	20230417	7950	13.21	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
91	20240415	150914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8990	-260	5	-2.81	886561220	100260	150.99	9230	9230	8500	12020	6480	9250	8842.62	0.50	-15707	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1127	48.59	3.67	12	0.80	185.00	2448.00	12250	20230414	-26.61	7950	20231024	13.08	10190	-11.78	20240206	8350	7.66	20240118	11940	-24.71	20230417	7950	13.08	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
92	20240415	140907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	-350	5	-3.78	823280680	93196	140.35	9230	9230	8500	12020	6480	9250	8833.86	0.50	-14475	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1116	48.11	3.64	12	0.74	185.00	2448.00	12250	20230414	-27.35	7950	20231024	11.95	10190	-12.66	20240206	8350	6.59	20240118	11940	-25.46	20230417	7950	11.95	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
93	20240415	130857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8790	-460	5	-4.97	773558310	87563	131.87	9230	9230	8500	12020	6480	9250	8834.30	0.50	-13070	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1102	47.51	3.59	12	0.70	185.00	2448.00	12250	20230414	-28.24	7950	20231024	10.57	10190	-13.74	20240206	8350	5.27	20240118	11940	-26.38	20230417	7950	10.57	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
94	20240415	120912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8720	-530	5	-5.73	709236000	80207	120.79	9230	9230	8500	12020	6480	9250	8842.56	0.50	-10848	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1093	47.14	3.56	12	0.64	185.00	2448.00	12250	20230414	-28.82	7950	20231024	9.69	10190	-14.43	20240206	8350	4.43	20240118	11940	-26.97	20230417	7950	9.69	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
95	20240415	110911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	-420	5	-4.54	518341030	58402	87.95	9230	9230	8500	12020	6480	9250	8875.39	0.50	-9374	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1107	47.73	3.61	12	0.47	185.00	2448.00	12250	20230414	-27.92	7950	20231024	11.07	10190	-13.35	20240206	8350	5.75	20240118	11940	-26.05	20230417	7950	11.07	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
96	20240415	100906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8940	-310	5	-3.35	347387950	39036	58.79	9230	9230	8500	12020	6480	9250	8899.16	0.50	-4492	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1121	48.32	3.65	12	0.31	185.00	2448.00	12250	20230414	-27.02	7950	20231024	12.45	10190	-12.27	20240206	8350	7.07	20240118	11940	-25.13	20230417	7950	12.45	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
97	20240415	090914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8850	-400	5	-4.32	145262750	16260	24.49	9230	9230	8500	12020	6480	9250	8933.73	0.50	-1304	9423	9336	9203	9116	8983	9380	9160	63	2770	500	6660	10	1	12534234	1109	47.84	3.62	12	0.13	185.00	2448.00	12250	20230414	-27.76	7950	20231024	11.32	10190	-13.15	20240206	8350	5.99	20240118	11940	-25.88	20230417	7950	11.32	20231024	3.74	N	232680	500	62 억	62629	N	N	N	N
98	20240412	160905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9250	180	2	1.98	599623410	65135	122.02	9100	9290	9070	11790	6350	9070	9205.59	0.42	8919	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1159	50.00	3.78	12	0.52	185.00	2448.00	12250	20230414	-24.49	7950	20231024	16.35	10190	-9.22	20240206	8350	10.78	20240118	12250	-24.49	20230414	7950	16.35	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
99	20240412	150908	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9210	140	2	1.54	480274010	52108	97.62	9100	9290	9090	11790	6350	9070	9216.90	0.42	7905	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1154	49.78	3.76	12	0.42	185.00	2448.00	12250	20230414	-24.82	7950	20231024	15.85	10190	-9.62	20240206	8350	10.30	20240118	12250	-24.82	20230414	7950	15.85	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
100	20240412	140904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9220	150	2	1.65	410424920	44528	83.42	9100	9290	9090	11790	6350	9070	9217.23	0.42	7276	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1156	49.84	3.77	12	0.36	185.00	2448.00	12250	20230414	-24.73	7950	20231024	15.97	10190	-9.52	20240206	8350	10.42	20240118	12250	-24.73	20230414	7950	15.97	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
101	20240412	130855	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9220	150	2	1.65	331868160	36003	67.45	9100	9290	9090	11790	6350	9070	9217.79	0.42	7405	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1156	49.84	3.77	12	0.29	185.00	2448.00	12250	20230414	-24.73	7950	20231024	15.97	10190	-9.52	20240206	8350	10.42	20240118	12250	-24.73	20230414	7950	15.97	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
102	20240412	120902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9230	160	2	1.76	274884840	29845	55.91	9100	9290	9090	11790	6350	9070	9210.42	0.42	7153	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1157	49.89	3.77	12	0.24	185.00	2448.00	12250	20230414	-24.65	7950	20231024	16.10	10190	-9.42	20240206	8350	10.54	20240118	12250	-24.65	20230414	7950	16.10	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
103	20240412	110859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9240	170	2	1.87	205390230	22329	41.83	9100	9270	9090	11790	6350	9070	9198.36	0.42	6931	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1158	49.95	3.77	12	0.18	185.00	2448.00	12250	20230414	-24.57	7950	20231024	16.23	10190	-9.32	20240206	8350	10.66	20240118	12250	-24.57	20230414	7950	16.23	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
104	20240412	100900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9160	90	2	0.99	104512490	11391	21.34	9100	9240	9090	11790	6350	9070	9175.01	0.42	1924	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1148	49.51	3.74	12	0.09	185.00	2448.00	12250	20230414	-25.22	7950	20231024	15.22	10190	-10.11	20240206	8350	9.70	20240118	12250	-25.22	20230414	7950	15.22	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
105	20240412	090901	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	20	2	0.22	23160440	2541	4.76	9100	9180	9090	11790	6350	9070	9114.70	0.42	719	9396	9232	9076	8912	8756	9315	8995	63	2720	500	6530	10	1	12534234	1139	49.14	3.71	12	0.02	185.00	2448.00	12250	20230414	-25.80	7950	20231024	14.34	10190	-10.79	20240206	8350	8.86	20240118	12250	-25.80	20230414	7950	14.34	20231024	3.86	N	232680	500	62 억	53205	N	N	N	N
106	20240411	160856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	-100	5	-1.09	483250460	53221	48.81	9060	9240	8920	11920	6420	9170	9080.02	0.47	-6184	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1137	49.03	3.71	12	0.42	185.00	2448.00	12250	20230414	-25.96	7950	20231024	14.09	10190	-10.99	20240206	8350	8.62	20240118	12250	-25.96	20230414	7950	14.09	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
107	20240411	150902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9120	-50	5	-0.55	454573510	50066	45.92	9060	9240	8920	11920	6420	9170	9079.43	0.47	-6179	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1143	49.30	3.73	12	0.40	185.00	2448.00	12250	20230414	-25.55	7950	20231024	14.72	10190	-10.50	20240206	8350	9.22	20240118	12250	-25.55	20230414	7950	14.72	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
108	20240411	140858	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9150	-20	5	-0.22	405803670	44716	41.01	9060	9240	8920	11920	6420	9170	9075.07	0.47	-7607	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1147	49.46	3.74	12	0.36	185.00	2448.00	12250	20230414	-25.31	7950	20231024	15.09	10190	-10.21	20240206	8350	9.58	20240118	12250	-25.31	20230414	7950	15.09	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
109	20240411	130848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9130	-40	5	-0.44	367455350	40510	37.15	9060	9240	8920	11920	6420	9170	9070.66	0.47	-7279	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1144	49.35	3.73	12	0.32	185.00	2448.00	12250	20230414	-25.47	7950	20231024	14.84	10190	-10.40	20240206	8350	9.34	20240118	12250	-25.47	20230414	7950	14.84	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
110	20240411	120859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9170	0	3	0.00	349541730	38548	35.36	9060	9240	8920	11920	6420	9170	9067.62	0.47	-6457	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1149	49.57	3.75	12	0.31	185.00	2448.00	12250	20230414	-25.14	7950	20231024	15.35	10190	-10.01	20240206	8350	9.82	20240118	12250	-25.14	20230414	7950	15.35	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
111	20240411	110852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9170	0	3	0.00	280893720	31074	28.50	9060	9180	8920	11920	6420	9170	9039.38	0.47	-6997	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1149	49.57	3.75	12	0.25	185.00	2448.00	12250	20230414	-25.14	7950	20231024	15.35	10190	-10.01	20240206	8350	9.82	20240118	12250	-25.14	20230414	7950	15.35	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
112	20240411	100859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9050	-120	5	-1.31	218369680	24213	22.21	9060	9170	8920	11920	6420	9170	9018.51	0.47	-5711	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1134	48.92	3.70	12	0.19	185.00	2448.00	12250	20230414	-26.12	7950	20231024	13.84	10190	-11.19	20240206	8350	8.38	20240118	12250	-26.12	20230414	7950	13.84	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
113	20240411	090857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9030	-140	5	-1.53	67206040	7404	6.79	9060	9140	9030	11920	6420	9170	9076.61	0.47	-2052	9456	9312	9086	8942	8716	9385	9015	63	2750	500	6600	10	1	12534234	1132	48.81	3.69	12	0.06	185.00	2448.00	12250	20230414	-26.29	7950	20231024	13.58	10190	-11.38	20240206	8350	8.14	20240118	12250	-26.29	20230414	7950	13.58	20231024	3.76	N	232680	500	62 억	59323	N	N	N	N
114	20240409	160843	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9170	100	2	1.10	989175820	108755	27.65	9070	9230	8860	11790	6350	9070	9095.45	0.41	436	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1149	49.57	3.75	12	0.87	185.00	2448.00	12250	20230414	-25.14	7950	20231024	15.35	10190	-10.01	20240206	8350	9.82	20240118	12250	-25.14	20230414	7950	15.35	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
115	20240409	150848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9170	100	2	1.10	958205240	105373	26.79	9070	9230	8860	11790	6350	9070	9093.46	0.41	486	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1149	49.57	3.75	12	0.84	185.00	2448.00	12250	20230414	-25.14	7950	20231024	15.35	10190	-10.01	20240206	8350	9.82	20240118	12250	-25.14	20230414	7950	15.35	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
116	20240409	140852	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9190	120	2	1.32	897570680	98752	25.11	9070	9230	8860	11790	6350	9070	9089.14	0.41	657	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1152	49.68	3.75	12	0.79	185.00	2448.00	12250	20230414	-24.98	7950	20231024	15.60	10190	-9.81	20240206	8350	10.06	20240118	12250	-24.98	20230414	7950	15.60	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
117	20240409	130846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9150	80	2	0.88	842342340	92744	23.58	9070	9230	8860	11790	6350	9070	9082.45	0.41	118	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1147	49.46	3.74	12	0.74	185.00	2448.00	12250	20230414	-25.31	7950	20231024	15.09	10190	-10.21	20240206	8350	9.58	20240118	12250	-25.31	20230414	7950	15.09	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
118	20240409	120849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9210	140	2	1.54	762508860	84038	21.37	9070	9230	8860	11790	6350	9070	9073.38	0.41	-1201	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1154	49.78	3.76	12	0.67	185.00	2448.00	12250	20230414	-24.82	7950	20231024	15.85	10190	-9.62	20240206	8350	10.30	20240118	12250	-24.82	20230414	7950	15.85	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
119	20240409	110847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9150	80	2	0.88	671005710	74076	18.83	9070	9230	8860	11790	6350	9070	9058.34	0.41	-1936	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1147	49.46	3.74	12	0.59	185.00	2448.00	12250	20230414	-25.31	7950	20231024	15.09	10190	-10.21	20240206	8350	9.58	20240118	12250	-25.31	20230414	7950	15.09	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
120	20240409	100840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9130	60	2	0.66	493613810	54648	13.89	9070	9230	8860	11790	6350	9070	9032.61	0.41	-2621	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1144	49.35	3.73	12	0.44	185.00	2448.00	12250	20230414	-25.47	7950	20231024	14.84	10190	-10.40	20240206	8350	9.34	20240118	12250	-25.47	20230414	7950	14.84	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
121	20240409	090857	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	-150	5	-1.65	137152400	15335	3.90	9070	9070	8860	11790	6350	9070	8943.75	0.41	-260	9736	9402	9156	8822	8576	9570	8990	63	2720	500	6530	10	1	12534234	1118	48.22	3.64	12	0.12	185.00	2448.00	12250	20230414	-27.18	7950	20231024	12.20	10190	-12.46	20240206	8350	6.83	20240118	12250	-27.18	20230414	7950	12.20	20231024	3.75	N	232680	500	62 억	51817	N	N	N	N
122	20240408	160840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	320	2	3.66	3604000770	392220	595.87	8920	9490	8910	11370	6130	8750	9188.80	0.38	6694	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1137	49.03	3.71	12	3.13	185.00	2448.00	12290	20230403	-26.20	7950	20231024	14.09	10190	-10.99	20240206	8350	8.62	20240118	12250	-25.96	20230414	7950	14.09	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
123	20240408	150848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9100	350	2	4.00	3496536010	380420	577.94	8920	9490	8910	11370	6130	8750	9191.25	0.38	6472	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1141	49.19	3.72	12	3.04	185.00	2448.00	12290	20230403	-25.96	7950	20231024	14.47	10190	-10.70	20240206	8350	8.98	20240118	12250	-25.71	20230414	7950	14.47	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
124	20240408	140846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9080	330	2	3.77	3353323650	364648	553.98	8920	9490	8910	11370	6130	8750	9196.06	0.38	4726	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1138	49.08	3.71	12	2.91	185.00	2448.00	12290	20230403	-26.12	7950	20231024	14.21	10190	-10.89	20240206	8350	8.74	20240118	12250	-25.88	20230414	7950	14.21	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
125	20240408	130842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9160	410	2	4.69	3142758480	341505	518.82	8920	9490	8910	11370	6130	8750	9202.67	0.38	2978	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1148	49.51	3.74	12	2.72	185.00	2448.00	12290	20230403	-25.47	7950	20231024	15.22	10190	-10.11	20240206	8350	9.70	20240118	12250	-25.22	20230414	7950	15.22	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
126	20240408	120847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9270	520	2	5.94	2918891640	317164	481.84	8920	9490	8910	11370	6130	8750	9203.10	0.38	3254	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1162	50.11	3.79	12	2.53	185.00	2448.00	12290	20230403	-24.57	7950	20231024	16.60	10190	-9.03	20240206	8350	11.02	20240118	12250	-24.33	20230414	7950	16.60	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
127	20240408	110849	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9420	670	2	7.66	2614073210	284395	432.06	8920	9490	8910	11370	6130	8750	9191.70	0.38	2097	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1181	50.92	3.85	12	2.27	185.00	2448.00	12290	20230403	-23.35	7950	20231024	18.49	10190	-7.56	20240206	8350	12.81	20240118	12250	-23.10	20230414	7950	18.49	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
128	20240408	100838	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9160	410	2	4.69	1593679600	174736	265.46	8920	9300	8910	11370	6130	8750	9120.50	0.38	-512	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1148	49.51	3.74	12	1.39	185.00	2448.00	12290	20230403	-25.47	7950	20231024	15.22	10190	-10.11	20240206	8350	9.70	20240118	12250	-25.22	20230414	7950	15.22	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
129	20240408	090847	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9020	270	2	3.09	297078310	32994	50.13	8920	9150	8910	11370	6130	8750	9004.01	0.38	-4070	9043	8896	8773	8626	8503	8835	8565	63	2620	500	6300	10	1	12534234	1131	48.76	3.68	12	0.26	185.00	2448.00	12290	20230403	-26.61	7950	20231024	13.46	10190	-11.48	20240206	8350	8.02	20240118	12250	-26.37	20230414	7950	13.46	20231024	3.76	N	232680	500	62 억	47749	N	N	N	N
130	20240405	160846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8750	-190	5	-2.13	576929290	65814	90.38	8780	8920	8650	11620	6260	8940	8766.11	0.34	4744	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1097	47.30	3.57	12	0.53	185.00	2448.00	12800	20230331	-31.64	7950	20231024	10.06	10190	-14.13	20240206	8350	4.79	20240118	12250	-28.57	20230414	7950	10.06	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
131	20240405	150840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8770	-170	5	-1.90	564578690	64402	88.44	8780	8920	8650	11620	6260	8940	8766.48	0.34	4570	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1099	47.41	3.58	12	0.51	185.00	2448.00	12800	20230331	-31.48	7950	20231024	10.31	10190	-13.94	20240206	8350	5.03	20240118	12250	-28.41	20230414	7950	10.31	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
132	20240405	140840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8770	-170	5	-1.90	395071640	44969	61.76	8780	8920	8690	11620	6260	8940	8785.42	0.34	2299	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1099	47.41	3.58	12	0.36	185.00	2448.00	12800	20230331	-31.48	7950	20231024	10.31	10190	-13.94	20240206	8350	5.03	20240118	12250	-28.41	20230414	7950	10.31	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
133	20240405	130838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8760	-180	5	-2.01	346772540	39463	54.20	8780	8920	8690	11620	6260	8940	8787.28	0.34	-1508	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1098	47.35	3.58	12	0.31	185.00	2448.00	12800	20230331	-31.56	7950	20231024	10.19	10190	-14.03	20240206	8350	4.91	20240118	12250	-28.49	20230414	7950	10.19	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
134	20240405	120838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8770	-170	5	-1.90	299732200	34090	46.82	8780	8920	8690	11620	6260	8940	8792.38	0.34	-2952	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1099	47.41	3.58	12	0.27	185.00	2448.00	12800	20230331	-31.48	7950	20231024	10.31	10190	-13.94	20240206	8350	5.03	20240118	12250	-28.41	20230414	7950	10.31	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
135	20240405	110845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8710	-230	5	-2.57	246420580	27989	38.44	8780	8920	8690	11620	6260	8940	8804.19	0.34	-2158	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1092	47.08	3.56	12	0.22	185.00	2448.00	12800	20230331	-31.95	7950	20231024	9.56	10190	-14.52	20240206	8350	4.31	20240118	12250	-28.90	20230414	7950	9.56	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
136	20240405	100731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8810	-130	5	-1.45	131829230	14884	20.44	8780	8920	8750	11620	6260	8940	8857.11	0.34	3621	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1104	47.62	3.60	12	0.12	185.00	2448.00	12800	20230331	-31.17	7950	20231024	10.82	10190	-13.54	20240206	8350	5.51	20240118	12250	-28.08	20230414	7950	10.82	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
137	20240405	090828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	-70	5	-0.78	32681320	3701	5.08	8780	8910	8750	11620	6260	8940	8830.40	0.34	1590	9233	9086	8833	8686	8433	9160	8760	63	2680	500	6430	10	1	12534234	1112	47.95	3.62	12	0.03	185.00	2448.00	12800	20230331	-30.70	7950	20231024	11.57	10190	-12.95	20240206	8350	6.23	20240118	12250	-27.59	20230414	7950	11.57	20231024	3.75	N	232680	500	62 억	42951	N	N	N	N
138	20240404	160827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8940	160	2	1.82	635427220	72136	84.23	8690	8980	8580	11410	6150	8780	8808.65	0.20	14627	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1121	48.32	3.65	12	0.58	185.00	2448.00	12800	20230331	-30.16	7950	20231024	12.45	10190	-12.27	20240206	8350	7.07	20240118	12250	-27.02	20230414	7950	12.45	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
139	20240404	150826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8930	150	2	1.71	595882990	67703	79.05	8690	8980	8580	11410	6150	8780	8801.43	0.20	13446	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1119	48.27	3.65	12	0.54	185.00	2448.00	12800	20230331	-30.23	7950	20231024	12.33	10190	-12.37	20240206	8350	6.95	20240118	12250	-27.10	20230414	7950	12.33	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
140	20240404	140830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8880	100	2	1.14	431349020	49280	57.54	8690	8890	8580	11410	6150	8780	8753.02	0.20	10133	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1113	48.00	3.63	12	0.39	185.00	2448.00	12800	20230331	-30.62	7950	20231024	11.70	10190	-12.86	20240206	8350	6.35	20240118	12250	-27.51	20230414	7950	11.70	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
141	20240404	130819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8800	20	2	0.23	362965810	41538	48.50	8690	8850	8580	11410	6150	8780	8738.16	0.20	7852	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1103	47.57	3.59	12	0.33	185.00	2448.00	12800	20230331	-31.25	7950	20231024	10.69	10190	-13.64	20240206	8350	5.39	20240118	12250	-28.16	20230414	7950	10.69	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
142	20240404	120826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8780	0	3	0.00	306779280	35145	41.04	8690	8790	8580	11410	6150	8780	8728.96	0.20	4964	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1101	47.46	3.59	12	0.28	185.00	2448.00	12800	20230331	-31.41	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	12250	-28.33	20230414	7950	10.44	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
143	20240404	110827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8750	-30	5	-0.34	229890140	26370	30.79	8690	8790	8580	11410	6150	8780	8717.87	0.20	-725	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1097	47.30	3.57	12	0.21	185.00	2448.00	12800	20230331	-31.64	7950	20231024	10.06	10190	-14.13	20240206	8350	4.79	20240118	12250	-28.57	20230414	7950	10.06	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
144	20240404	100827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8730	-50	5	-0.57	148545970	17054	19.91	8690	8790	8580	11410	6150	8780	8710.33	0.20	-2082	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1094	47.19	3.57	12	0.14	185.00	2448.00	12800	20230331	-31.80	7950	20231024	9.81	10190	-14.33	20240206	8350	4.55	20240118	12250	-28.73	20230414	7950	9.81	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
145	20240404	090827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	-60	5	-0.68	15942740	1844	2.15	8690	8790	8580	11410	6150	8780	8645.74	0.20	-334	9060	8920	8710	8570	8360	8990	8640	63	2630	500	6320	10	1	12534234	1093	47.14	3.56	12	0.01	185.00	2448.00	12800	20230331	-31.88	7950	20231024	9.69	10190	-14.43	20240206	8350	4.43	20240118	12250	-28.82	20230414	7950	9.69	20231024	3.75	N	232680	500	62 억	24492	N	N	N	N
146	20240403	160825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8780	0	3	0.00	728146030	84591	155.25	8690	8850	8500	11410	6150	8780	8607.84	0.38	-22595	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1101	47.46	3.59	12	0.67	185.00	2448.00	12800	20230331	-31.41	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	12290	-28.56	20230403	7950	10.44	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
147	20240403	150824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8760	-20	5	-0.23	641063520	74680	137.06	8690	8790	8500	11410	6150	8780	8584.14	0.38	-19564	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1098	47.35	3.58	12	0.60	185.00	2448.00	12800	20230331	-31.56	7950	20231024	10.19	10190	-14.03	20240206	8350	4.91	20240118	12290	-28.72	20230403	7950	10.19	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
148	20240403	140816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-230	5	-2.62	478105610	55782	102.37	8690	8710	8500	11410	6150	8780	8570.97	0.38	-14250	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1072	46.22	3.49	12	0.45	185.00	2448.00	12800	20230331	-33.20	7950	20231024	7.55	10190	-16.09	20240206	8350	2.40	20240118	12290	-30.43	20230403	7950	7.55	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
149	20240403	130818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8500	-280	5	-3.19	426796270	49764	91.33	8690	8710	8500	11410	6150	8780	8576.41	0.38	-15198	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1065	45.95	3.47	12	0.40	185.00	2448.00	12800	20230331	-33.59	7950	20231024	6.92	10190	-16.58	20240206	8350	1.80	20240118	12290	-30.84	20230403	7950	6.92	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
150	20240403	120817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8550	-230	5	-2.62	330921540	38514	70.68	8690	8710	8540	11410	6150	8780	8592.24	0.38	-13236	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1072	46.22	3.49	12	0.31	185.00	2448.00	12800	20230331	-33.20	7950	20231024	7.55	10190	-16.09	20240206	8350	2.40	20240118	12290	-30.43	20230403	7950	7.55	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
151	20240403	110821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8570	-210	5	-2.39	240172870	27910	51.22	8690	8710	8560	11410	6150	8780	8605.26	0.38	-10814	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1074	46.32	3.50	12	0.22	185.00	2448.00	12800	20230331	-33.05	7950	20231024	7.80	10190	-15.90	20240206	8350	2.63	20240118	12290	-30.27	20230403	7950	7.80	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
152	20240403	100820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8600	-180	5	-2.05	170527780	19796	36.33	8690	8710	8580	11410	6150	8780	8614.25	0.38	-8192	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1078	46.49	3.51	12	0.16	185.00	2448.00	12800	20230331	-32.81	7950	20231024	8.18	10190	-15.60	20240206	8350	2.99	20240118	12290	-30.02	20230403	7950	8.18	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
153	20240403	090821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8640	-140	5	-1.59	29447150	3403	6.25	8690	8710	8610	11410	6150	8780	8653.29	0.38	-82	9080	8930	8820	8670	8560	8875	8615	63	2630	500	6320	10	1	12534234	1083	46.70	3.53	12	0.03	185.00	2448.00	12800	20230331	-32.50	7950	20231024	8.68	10190	-15.21	20240206	8350	3.47	20240118	12290	-29.70	20230403	7950	8.68	20231024	3.74	N	232680	500	62 억	47085	N	N	N	N
154	20240402	160808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8780	-90	5	-1.01	478916090	54468	51.97	8920	8970	8710	11530	6210	8870	8792.52	0.44	-15856	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1101	47.46	3.59	12	0.43	185.00	2448.00	12800	20230331	-31.41	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	12290	-28.56	20230403	7950	10.44	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
155	20240402	150816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8780	-90	5	-1.01	459661400	52275	49.88	8920	8970	8710	11530	6210	8870	8793.04	0.44	-15231	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1101	47.46	3.59	12	0.42	185.00	2448.00	12800	20230331	-31.41	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	12290	-28.56	20230403	7950	10.44	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
156	20240402	140819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8740	-130	5	-1.47	400215560	45474	43.39	8920	8970	8730	11530	6210	8870	8800.87	0.44	-12050	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1095	47.24	3.57	12	0.36	185.00	2448.00	12800	20230331	-31.72	7950	20231024	9.94	10190	-14.23	20240206	8350	4.67	20240118	12290	-28.89	20230403	7950	9.94	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
157	20240402	130807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8780	-90	5	-1.01	352465930	40018	38.18	8920	8970	8730	11530	6210	8870	8807.58	0.44	-9830	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1101	47.46	3.59	12	0.32	185.00	2448.00	12800	20230331	-31.41	7950	20231024	10.44	10190	-13.84	20240206	8350	5.15	20240118	12290	-28.56	20230403	7950	10.44	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
158	20240402	120804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8790	-80	5	-0.90	251692070	28501	27.19	8920	8970	8750	11530	6210	8870	8830.89	0.44	-8571	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1102	47.51	3.59	12	0.23	185.00	2448.00	12800	20230331	-31.33	7950	20231024	10.57	10190	-13.74	20240206	8350	5.27	20240118	12290	-28.48	20230403	7950	10.57	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
159	20240402	110807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8750	-120	5	-1.35	213457250	24136	23.03	8920	8970	8750	11530	6210	8870	8843.86	0.44	-8315	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1097	47.30	3.57	12	0.19	185.00	2448.00	12800	20230331	-31.64	7950	20231024	10.06	10190	-14.13	20240206	8350	4.79	20240118	12290	-28.80	20230403	7950	10.06	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
160	20240402	100809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	0	3	0.00	161744460	18250	17.41	8920	8970	8780	11530	6210	8870	8862.68	0.44	-6182	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1112	47.95	3.62	12	0.15	185.00	2448.00	12800	20230331	-30.70	7950	20231024	11.57	10190	-12.95	20240206	8350	6.23	20240118	12290	-27.83	20230403	7950	11.57	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
161	20240402	090807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8940	70	2	0.79	26057970	2926	2.79	8920	8970	8820	11530	6210	8870	8906.54	0.44	625	9363	9116	8933	8686	8503	9240	8810	63	2660	500	6380	10	1	12534234	1121	48.32	3.65	12	0.02	185.00	2448.00	12800	20230331	-30.16	7950	20231024	12.45	10190	-12.27	20240206	8350	7.07	20240118	12290	-27.26	20230403	7950	12.45	20231024	3.76	N	232680	500	62 억	55318	N	N	N	N
162	20240401	160807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	120	2	1.37	929410790	104001	303.23	8780	9180	8750	11370	6130	8750	8936.56	0.34	-16332	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1112	47.95	3.62	12	0.83	185.00	2448.00	13080	20230327	-32.19	7950	20231024	11.57	10190	-12.95	20240206	8350	6.23	20240118	12290	-27.83	20230403	7950	11.57	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N
163	20240401	150808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8850	100	2	1.14	896482400	100273	292.36	8780	9180	8750	11370	6130	8750	8940.42	0.34	-16766	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1109	47.84	3.62	12	0.80	185.00	2448.00	13080	20230327	-32.34	7950	20231024	11.32	10190	-13.15	20240206	8350	5.99	20240118	12290	-27.99	20230403	7950	11.32	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N
164	20240401	140803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8830	80	2	0.91	832499600	93021	271.21	8780	9180	8750	11370	6130	8750	8949.59	0.34	-13788	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1107	47.73	3.61	12	0.74	185.00	2448.00	13080	20230327	-32.49	7950	20231024	11.07	10190	-13.35	20240206	8350	5.75	20240118	12290	-28.15	20230403	7950	11.07	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N
165	20240401	130801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8820	70	2	0.80	735013430	81968	238.99	8780	9180	8750	11370	6130	8750	8967.08	0.34	-12734	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1106	47.68	3.60	12	0.65	185.00	2448.00	13080	20230327	-32.57	7950	20231024	10.94	10190	-13.44	20240206	8350	5.63	20240118	12290	-28.23	20230403	7950	10.94	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N
166	20240401	120808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8830	80	2	0.91	659833610	73442	214.13	8780	9180	8750	11370	6130	8750	8984.42	0.34	-8510	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1107	47.73	3.61	12	0.59	185.00	2448.00	13080	20230327	-32.49	7950	20231024	11.07	10190	-13.35	20240206	8350	5.75	20240118	12290	-28.15	20230403	7950	11.07	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N
167	20240401	110806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8880	130	2	1.49	572046850	63534	185.24	8780	9180	8750	11370	6130	8750	9003.79	0.34	-4898	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1113	48.00	3.63	12	0.51	185.00	2448.00	13080	20230327	-32.11	7950	20231024	11.70	10190	-12.86	20240206	8350	6.35	20240118	12290	-27.75	20230403	7950	11.70	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N
168	20240401	100803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8970	220	2	2.51	483349850	53583	156.23	8780	9180	8750	11370	6130	8750	9020.58	0.34	-527	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1124	48.49	3.66	12	0.43	185.00	2448.00	13080	20230327	-31.42	7950	20231024	12.83	10190	-11.97	20240206	8350	7.43	20240118	12290	-27.01	20230403	7950	12.83	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N
169	20240401	090802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8800	50	2	0.57	15059040	1712	4.99	8780	8840	8750	11370	6130	8750	8796.17	0.34	863	8916	8832	8756	8672	8596	8875	8715	63	2620	500	6300	10	1	12534234	1103	47.57	3.59	12	0.01	185.00	2448.00	13080	20230327	-32.72	7950	20231024	10.69	10190	-13.64	20240206	8350	5.39	20240118	12290	-28.40	20230403	7950	10.69	20231024	3.78	N	232680	500	62 억	42472	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History