KissMeData/090470/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	80	2	0.92	158409470	18121	93.67	8740	8820	8660	11360	6120	8740	8740.99	1.28	2384	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1541	-119.19	0.92	12	0.10	-74.00	9618.00	11590	20230623	-23.90	7400	20231031	19.19	10750	-17.95	20240124	8430	4.63	20240117	11590	-23.90	20230623	7400	19.19	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
3	20240430	150742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	20	2	0.23	132165390	15138	78.25	8740	8790	8660	11360	6120	8740	8730.70	1.28	2219	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1531	-118.38	0.91	12	0.09	-74.00	9618.00	11590	20230623	-24.42	7400	20231031	18.38	10750	-18.51	20240124	8430	3.91	20240117	11590	-24.42	20230623	7400	18.38	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
4	20240430	140742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	0	3	0.00	118214700	13542	70.00	8740	8790	8660	11360	6120	8740	8729.49	1.28	1863	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1527	-118.11	0.91	12	0.08	-74.00	9618.00	11590	20230623	-24.59	7400	20231031	18.11	10750	-18.70	20240124	8430	3.68	20240117	11590	-24.59	20230623	7400	18.11	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
5	20240430	130739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	20	2	0.23	97895390	11212	57.96	8740	8790	8660	11360	6120	8740	8731.30	1.28	1689	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1531	-118.38	0.91	12	0.06	-74.00	9618.00	11590	20230623	-24.42	7400	20231031	18.38	10750	-18.51	20240124	8430	3.91	20240117	11590	-24.42	20230623	7400	18.38	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
6	20240430	120740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	0	3	0.00	74489130	8530	44.09	8740	8790	8660	11360	6120	8740	8732.61	1.28	1722	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1527	-118.11	0.91	12	0.05	-74.00	9618.00	11590	20230623	-24.59	7400	20231031	18.11	10750	-18.70	20240124	8430	3.68	20240117	11590	-24.59	20230623	7400	18.11	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
7	20240430	110738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	20	2	0.23	68120290	7801	40.33	8740	8790	8660	11360	6120	8740	8732.25	1.28	1603	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1531	-118.38	0.91	12	0.04	-74.00	9618.00	11590	20230623	-24.42	7400	20231031	18.38	10750	-18.51	20240124	8430	3.91	20240117	11590	-24.42	20230623	7400	18.38	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
8	20240430	100739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	20	2	0.23	45436860	5206	26.91	8740	8790	8660	11360	6120	8740	8727.79	1.28	1572	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1531	-118.38	0.91	12	0.03	-74.00	9618.00	11590	20230623	-24.42	7400	20231031	18.38	10750	-18.51	20240124	8430	3.91	20240117	11590	-24.42	20230623	7400	18.38	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
9	20240430	090749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	0	3	0.00	18821630	2163	11.18	8740	8790	8660	11360	6120	8740	8701.63	1.28	1173	8846	8792	8746	8692	8646	8770	8670	87	2620	500	6290	10	1	17476594	1527	-118.11	0.91	12	0.01	-74.00	9618.00	11590	20230623	-24.59	7400	20231031	18.11	10750	-18.70	20240124	8430	3.68	20240117	11590	-24.59	20230623	7400	18.11	20231031	5.01	N	090470	500	87 억	223545	N	N	N	N
10	20240429	160728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	40	2	0.46	166604030	19079	32.65	8800	8800	8700	11310	6090	8700	8732.32	1.29	-2243	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1527	-118.11	0.91	12	0.11	-74.00	9618.00	11590	20230623	-24.59	7400	20231031	18.11	10750	-18.70	20240124	8430	3.68	20240117	11590	-24.59	20230623	7400	18.11	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
11	20240429	150739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	50	2	0.57	148952620	17060	29.19	8800	8800	8700	11310	6090	8700	8731.10	1.29	-2304	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1529	-118.24	0.91	12	0.10	-74.00	9618.00	11590	20230623	-24.50	7400	20231031	18.24	10750	-18.60	20240124	8430	3.80	20240117	11590	-24.50	20230623	7400	18.24	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
12	20240429	140708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	40	2	0.46	121139300	13879	23.75	8800	8800	8700	11310	6090	8700	8728.24	1.29	-2267	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1527	-118.11	0.91	12	0.08	-74.00	9618.00	11590	20230623	-24.59	7400	20231031	18.11	10750	-18.70	20240124	8430	3.68	20240117	11590	-24.59	20230623	7400	18.11	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
13	20240429	130738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8720	20	2	0.23	103219730	11827	20.24	8800	8800	8700	11310	6090	8700	8727.47	1.29	-2338	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1524	-117.84	0.91	12	0.07	-74.00	9618.00	11590	20230623	-24.76	7400	20231031	17.84	10750	-18.88	20240124	8430	3.44	20240117	11590	-24.76	20230623	7400	17.84	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
14	20240429	120738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	40	2	0.46	97938370	11222	19.20	8800	8800	8700	11310	6090	8700	8727.35	1.29	-2144	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1527	-118.11	0.91	12	0.06	-74.00	9618.00	11590	20230623	-24.59	7400	20231031	18.11	10750	-18.70	20240124	8430	3.68	20240117	11590	-24.59	20230623	7400	18.11	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
15	20240429	110712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8740	40	2	0.46	64433850	7374	12.62	8800	8800	8700	11310	6090	8700	8737.98	1.29	-1212	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1527	-118.11	0.91	12	0.04	-74.00	9618.00	11590	20230623	-24.59	7400	20231031	18.11	10750	-18.70	20240124	8430	3.68	20240117	11590	-24.59	20230623	7400	18.11	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
16	20240429	100738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	50	2	0.57	38186380	4362	7.46	8800	8800	8700	11310	6090	8700	8754.33	1.29	-736	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1529	-118.24	0.91	12	0.02	-74.00	9618.00	11590	20230623	-24.50	7400	20231031	18.24	10750	-18.60	20240124	8430	3.80	20240117	11590	-24.50	20230623	7400	18.24	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
17	20240429	090738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	60	2	0.69	7909990	904	1.55	8800	8800	8700	11310	6090	8700	8749.99	1.29	-270	8980	8840	8730	8590	8480	8785	8535	87	2610	500	6260	10	1	17476594	1531	-118.38	0.91	12	0.01	-74.00	9618.00	11590	20230623	-24.42	7400	20231031	18.38	10750	-18.51	20240124	8430	3.91	20240117	11590	-24.42	20230623	7400	18.38	20231031	5.00	N	090470	500	87 억	225788	N	N	N	N
18	20240426	160734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-130	5	-1.47	499278410	57328	125.27	8840	8870	8620	11470	6190	8830	8709.16	1.31	-2701	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1520	-117.57	0.90	12	0.33	-74.00	9618.00	11590	20230623	-24.94	7400	20231031	17.57	10750	-19.07	20240124	8430	3.20	20240117	11590	-24.94	20230623	7400	17.57	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
19	20240426	150736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-130	5	-1.47	476554490	54716	119.56	8840	8870	8620	11470	6190	8830	8709.60	1.31	-1957	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1520	-117.57	0.90	12	0.31	-74.00	9618.00	11590	20230623	-24.94	7400	20231031	17.57	10750	-19.07	20240124	8430	3.20	20240117	11590	-24.94	20230623	7400	17.57	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
20	20240426	140733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8700	-130	5	-1.47	318943080	36508	79.77	8840	8870	8700	11470	6190	8830	8736.25	1.31	848	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1520	-117.57	0.90	12	0.21	-74.00	9618.00	11590	20230623	-24.94	7400	20231031	17.57	10750	-19.07	20240124	8430	3.20	20240117	11590	-24.94	20230623	7400	17.57	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
21	20240426	130735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8710	-120	5	-1.36	288025430	32958	72.02	8840	8870	8700	11470	6190	8830	8739.17	1.31	726	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1522	-117.70	0.91	12	0.19	-74.00	9618.00	11590	20230623	-24.85	7400	20231031	17.70	10750	-18.98	20240124	8430	3.32	20240117	11590	-24.85	20230623	7400	17.70	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
22	20240426	120733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8710	-120	5	-1.36	210165050	24015	52.47	8840	8870	8700	11470	6190	8830	8751.41	1.31	786	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1522	-117.70	0.91	12	0.14	-74.00	9618.00	11590	20230623	-24.85	7400	20231031	17.70	10750	-18.98	20240124	8430	3.32	20240117	11590	-24.85	20230623	7400	17.70	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
23	20240426	110733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8750	-80	5	-0.91	164700620	18802	41.08	8840	8870	8700	11470	6190	8830	8759.74	1.31	193	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1529	-118.24	0.91	12	0.11	-74.00	9618.00	11590	20230623	-24.50	7400	20231031	18.24	10750	-18.60	20240124	8430	3.80	20240117	11590	-24.50	20230623	7400	18.24	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
24	20240426	100732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8760	-70	5	-0.79	116341230	13264	28.98	8840	8870	8700	11470	6190	8830	8771.20	1.31	1366	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1531	-118.38	0.91	12	0.08	-74.00	9618.00	11590	20230623	-24.42	7400	20231031	18.38	10750	-18.51	20240124	8430	3.91	20240117	11590	-24.42	20230623	7400	18.38	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
25	20240426	090737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8870	40	2	0.45	19014700	2152	4.70	8840	8870	8830	11470	6190	8830	8835.83	1.31	-143	9036	8932	8856	8752	8676	8895	8715	87	2640	500	6350	10	1	17476594	1550	-119.86	0.92	12	0.01	-74.00	9618.00	11590	20230623	-23.47	7400	20231031	19.86	10750	-17.49	20240124	8430	5.22	20240117	11590	-23.47	20230623	7400	19.86	20231031	5.06	N	090470	500	87 억	228170	N	N	N	N
26	20240425	160728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	-50	5	-0.56	405155990	45746	80.77	8850	8960	8780	11540	6220	8880	8856.73	1.29	3211	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1543	-119.32	0.92	12	0.26	-74.00	9618.00	11590	20230623	-23.81	7400	20231031	19.32	10750	-17.86	20240124	8430	4.74	20240117	11590	-23.81	20230623	7400	19.32	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
27	20240425	150734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8810	-70	5	-0.79	395698340	44675	78.88	8850	8960	8780	11540	6220	8880	8857.27	1.29	3211	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1540	-119.05	0.92	12	0.26	-74.00	9618.00	11590	20230623	-23.99	7400	20231031	19.05	10750	-18.05	20240124	8430	4.51	20240117	11590	-23.99	20230623	7400	19.05	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
28	20240425	140730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8890	10	2	0.11	345400290	38983	68.83	8850	8960	8780	11540	6220	8880	8860.28	1.29	3775	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1554	-120.14	0.92	12	0.22	-74.00	9618.00	11590	20230623	-23.30	7400	20231031	20.14	10750	-17.30	20240124	8430	5.46	20240117	11590	-23.30	20230623	7400	20.14	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
29	20240425	130732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	-50	5	-0.56	327627910	36982	65.30	8850	8960	8780	11540	6220	8880	8859.12	1.29	3782	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1543	-119.32	0.92	12	0.21	-74.00	9618.00	11590	20230623	-23.81	7400	20231031	19.32	10750	-17.86	20240124	8430	4.74	20240117	11590	-23.81	20230623	7400	19.32	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
30	20240425	120729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8850	-30	5	-0.34	287144110	32422	57.25	8850	8960	8780	11540	6220	8880	8856.46	1.29	4332	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1547	-119.59	0.92	12	0.19	-74.00	9618.00	11590	20230623	-23.64	7400	20231031	19.59	10750	-17.67	20240124	8430	4.98	20240117	11590	-23.64	20230623	7400	19.59	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
31	20240425	110731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8800	-80	5	-0.90	226400000	25547	45.11	8850	8960	8800	11540	6220	8880	8862.10	1.29	5712	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1538	-118.92	0.91	12	0.15	-74.00	9618.00	11590	20230623	-24.07	7400	20231031	18.92	10750	-18.14	20240124	8430	4.39	20240117	11590	-24.07	20230623	7400	18.92	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
32	20240425	100730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	40	2	0.45	167039850	18832	33.25	8850	8960	8800	11540	6220	8880	8870.00	1.29	8268	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1559	-120.54	0.93	12	0.11	-74.00	9618.00	11590	20230623	-23.04	7400	20231031	20.54	10750	-17.02	20240124	8430	5.81	20240117	11590	-23.04	20230623	7400	20.54	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
33	20240425	090733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8850	-30	5	-0.34	25429030	2879	5.08	8850	8850	8800	11540	6220	8880	8832.59	1.29	-318	9093	8986	8933	8826	8773	8960	8800	87	2660	500	6390	10	1	17476594	1547	-119.59	0.92	12	0.02	-74.00	9618.00	11590	20230623	-23.64	7400	20231031	19.59	10750	-17.67	20240124	8430	4.98	20240117	11590	-23.64	20230623	7400	19.59	20231031	5.08	N	090470	500	87 억	224822	N	N	N	N
34	20240424	160717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8880	-90	5	-1.00	503391560	56336	195.12	9000	9040	8880	11660	6280	8970	8935.74	1.31	-3908	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1552	-120.00	0.92	12	0.32	-74.00	9618.00	11590	20230623	-23.38	7400	20231031	20.00	10750	-17.40	20240124	8430	5.34	20240117	11590	-23.38	20230623	7400	20.00	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
35	20240424	150727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8930	-40	5	-0.45	413978930	46293	160.33	9000	9040	8900	11660	6280	8970	8942.58	1.31	-4183	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1561	-120.68	0.93	12	0.26	-74.00	9618.00	11590	20230623	-22.95	7400	20231031	20.68	10750	-16.93	20240124	8430	5.93	20240117	11590	-22.95	20230623	7400	20.68	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
36	20240424	140727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	-10	5	-0.11	202907330	22612	78.32	9000	9040	8930	11660	6280	8970	8973.44	1.31	363	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1566	-121.08	0.93	12	0.13	-74.00	9618.00	11590	20230623	-22.69	7400	20231031	21.08	10750	-16.65	20240124	8430	6.29	20240117	11590	-22.69	20230623	7400	21.08	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
37	20240424	130732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8940	-30	5	-0.33	163463260	18210	63.07	9000	9040	8940	11660	6280	8970	8976.57	1.31	1699	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1562	-120.81	0.93	12	0.10	-74.00	9618.00	11590	20230623	-22.86	7400	20231031	20.81	10750	-16.84	20240124	8430	6.05	20240117	11590	-22.86	20230623	7400	20.81	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
38	20240424	120728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	30	2	0.33	134700690	15001	51.96	9000	9040	8940	11660	6280	8970	8979.45	1.31	2007	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1573	-121.62	0.94	12	0.09	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
39	20240424	110727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	0	3	0.00	124988320	13918	48.20	9000	9040	8940	11660	6280	8970	8980.34	1.31	2874	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1568	-121.22	0.93	12	0.08	-74.00	9618.00	11590	20230623	-22.61	7400	20231031	21.22	10750	-16.56	20240124	8430	6.41	20240117	11590	-22.61	20230623	7400	21.22	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
40	20240424	100725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	-10	5	-0.11	103479550	11524	39.91	9000	9040	8940	11660	6280	8970	8979.48	1.31	3111	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1566	-121.08	0.93	12	0.07	-74.00	9618.00	11590	20230623	-22.69	7400	20231031	21.08	10750	-16.65	20240124	8430	6.29	20240117	11590	-22.69	20230623	7400	21.08	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
41	20240424	090728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	30	2	0.33	21159020	2351	8.14	9000	9040	8970	11660	6280	8970	9000.01	1.31	-1212	9196	9082	8986	8872	8776	9140	8930	87	2690	500	6450	10	1	17476594	1573	-121.62	0.94	12	0.01	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.09	N	090470	500	87 억	228763	N	N	N	N
42	20240423	160704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	40	2	0.45	259207340	28867	135.18	8900	9100	8890	11600	6260	8930	8979.37	1.33	-3401	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1568	-121.22	0.93	12	0.17	-74.00	9618.00	11590	20230623	-22.61	7400	20231031	21.22	10750	-16.56	20240124	8430	6.41	20240117	11590	-22.61	20230623	7400	21.22	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
43	20240423	150725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	30	2	0.34	253849150	28269	132.38	8900	9100	8890	11600	6260	8930	8979.77	1.33	-3399	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1566	-121.08	0.93	12	0.16	-74.00	9618.00	11590	20230623	-22.69	7400	20231031	21.08	10750	-16.65	20240124	8430	6.29	20240117	11590	-22.69	20230623	7400	21.08	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
44	20240423	140724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9080	150	2	1.68	227552620	25329	118.61	8900	9100	8890	11600	6260	8930	8983.88	1.33	-3726	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1587	-122.70	0.94	12	0.14	-74.00	9618.00	11590	20230623	-21.66	7400	20231031	22.70	10750	-15.53	20240124	8430	7.71	20240117	11590	-21.66	20230623	7400	22.70	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
45	20240423	130722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	20	2	0.22	118123620	13193	61.78	8900	9040	8890	11600	6260	8930	8953.51	1.33	-3473	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1564	-120.95	0.93	12	0.08	-74.00	9618.00	11590	20230623	-22.78	7400	20231031	20.95	10750	-16.74	20240124	8430	6.17	20240117	11590	-22.78	20230623	7400	20.95	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
46	20240423	120723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8930	0	3	0.00	104885200	11708	54.83	8900	9040	8890	11600	6260	8930	8958.42	1.33	-3433	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1561	-120.68	0.93	12	0.07	-74.00	9618.00	11590	20230623	-22.95	7400	20231031	20.68	10750	-16.93	20240124	8430	5.93	20240117	11590	-22.95	20230623	7400	20.68	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
47	20240423	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	20	2	0.22	97960180	10934	51.20	8900	9040	8890	11600	6260	8930	8959.23	1.33	-3473	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1564	-120.95	0.93	12	0.06	-74.00	9618.00	11590	20230623	-22.78	7400	20231031	20.95	10750	-16.74	20240124	8430	6.17	20240117	11590	-22.78	20230623	7400	20.95	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
48	20240423	100723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8980	50	2	0.56	74818490	8353	39.12	8900	9040	8890	11600	6260	8930	8957.08	1.33	-3051	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1569	-121.35	0.93	12	0.05	-74.00	9618.00	11590	20230623	-22.52	7400	20231031	21.35	10750	-16.47	20240124	8430	6.52	20240117	11590	-22.52	20230623	7400	21.35	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
49	20240423	090724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	-30	5	-0.34	7967270	894	4.19	8900	9040	8900	11600	6260	8930	8911.94	1.33	237	9136	9032	8966	8862	8796	9085	8915	87	2670	500	6420	10	1	17476594	1555	-120.27	0.93	12	0.01	-74.00	9618.00	11590	20230623	-23.21	7400	20231031	20.27	10750	-17.21	20240124	8430	5.58	20240117	11590	-23.21	20230623	7400	20.27	20231031	5.07	N	090470	500	87 억	232164	N	N	N	N
50	20240422	160721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8930	-70	5	-0.78	191222090	21350	40.76	8920	9070	8900	11700	6300	9000	8956.64	1.36	-5603	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1561	-120.68	0.93	12	0.12	-74.00	9618.00	11590	20230623	-22.95	7400	20231031	20.68	10750	-16.93	20240124	8430	5.93	20240117	11590	-22.95	20230623	7400	20.68	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
51	20240422	150720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8940	-60	5	-0.67	159199240	17759	33.90	8920	9070	8920	11700	6300	9000	8964.43	1.36	-4894	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1562	-120.81	0.93	12	0.10	-74.00	9618.00	11590	20230623	-22.86	7400	20231031	20.81	10750	-16.84	20240124	8430	6.05	20240117	11590	-22.86	20230623	7400	20.81	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
52	20240422	140720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	-50	5	-0.56	120681980	13450	25.68	8920	9070	8920	11700	6300	9000	8972.64	1.36	-4329	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1564	-120.95	0.93	12	0.08	-74.00	9618.00	11590	20230623	-22.78	7400	20231031	20.95	10750	-16.74	20240124	8430	6.17	20240117	11590	-22.78	20230623	7400	20.95	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
53	20240422	130718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	-50	5	-0.56	106610520	11881	22.68	8920	9070	8920	11700	6300	9000	8973.19	1.36	-4290	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1564	-120.95	0.93	12	0.07	-74.00	9618.00	11590	20230623	-22.78	7400	20231031	20.95	10750	-16.74	20240124	8430	6.17	20240117	11590	-22.78	20230623	7400	20.95	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
54	20240422	120718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	-30	5	-0.33	91428830	10185	19.44	8920	9070	8920	11700	6300	9000	8976.81	1.36	-3410	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1568	-121.22	0.93	12	0.06	-74.00	9618.00	11590	20230623	-22.61	7400	20231031	21.22	10750	-16.56	20240124	8430	6.41	20240117	11590	-22.61	20230623	7400	21.22	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
55	20240422	110718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9050	50	2	0.56	61992640	6898	13.17	8920	9070	8920	11700	6300	9000	8987.05	1.36	-2622	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1582	-122.30	0.94	12	0.04	-74.00	9618.00	11590	20230623	-21.92	7400	20231031	22.30	10750	-15.81	20240124	8430	7.35	20240117	11590	-21.92	20230623	7400	22.30	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
56	20240422	100719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	-40	5	-0.44	35929950	4009	7.65	8920	9060	8920	11700	6300	9000	8962.32	1.36	-2049	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1566	-121.08	0.93	12	0.02	-74.00	9618.00	11590	20230623	-22.69	7400	20231031	21.08	10750	-16.65	20240124	8430	6.29	20240117	11590	-22.69	20230623	7400	21.08	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
57	20240422	090719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	0	3	0.00	11782740	1312	2.50	8920	9000	8920	11700	6300	9000	8980.75	1.36	-864	9293	9146	8993	8846	8693	9070	8770	87	2700	500	6480	10	1	17476594	1573	-121.62	0.94	12	0.01	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.11	N	090470	500	87 억	237767	N	N	N	N
58	20240419	160648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-140	5	-1.53	469244780	52279	175.79	9120	9140	8840	11880	6400	9140	8975.57	1.47	-19650	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1573	-121.62	0.94	12	0.30	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
59	20240419	150653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9110	-30	5	-0.33	445318710	49621	166.85	9120	9140	8840	11880	6400	9140	8974.40	1.47	-19195	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1592	-123.11	0.95	12	0.28	-74.00	9618.00	11590	20230623	-21.40	7400	20231031	23.11	10750	-15.26	20240124	8430	8.07	20240117	11590	-21.40	20230623	7400	23.11	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
60	20240419	140647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8980	-160	5	-1.75	351516550	39289	132.11	9120	9140	8840	11880	6400	9140	8946.95	1.47	-13835	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1569	-121.35	0.93	12	0.22	-74.00	9618.00	11590	20230623	-22.52	7400	20231031	21.35	10750	-16.47	20240124	8430	6.52	20240117	11590	-22.52	20230623	7400	21.35	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
61	20240419	130648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	-220	5	-2.41	338675440	37851	127.28	9120	9140	8840	11880	6400	9140	8947.60	1.47	-13843	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1559	-120.54	0.93	12	0.22	-74.00	9618.00	11590	20230623	-23.04	7400	20231031	20.54	10750	-17.02	20240124	8430	5.81	20240117	11590	-23.04	20230623	7400	20.54	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
62	20240419	120646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8870	-270	5	-2.95	302698360	33805	113.67	9120	9140	8840	11880	6400	9140	8954.25	1.47	-14336	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1550	-119.86	0.92	12	0.19	-74.00	9618.00	11590	20230623	-23.47	7400	20231031	19.86	10750	-17.49	20240124	8430	5.22	20240117	11590	-23.47	20230623	7400	19.86	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
63	20240419	110653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	-240	5	-2.63	209434480	23297	78.34	9120	9140	8900	11880	6400	9140	8989.76	1.47	-12499	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1555	-120.27	0.93	12	0.13	-74.00	9618.00	11590	20230623	-23.21	7400	20231031	20.27	10750	-17.21	20240124	8430	5.58	20240117	11590	-23.21	20230623	7400	20.27	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
64	20240419	100651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	-50	5	-0.55	108123930	11998	40.34	9120	9140	8960	11880	6400	9140	9011.83	1.47	-6214	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1589	-122.84	0.95	12	0.07	-74.00	9618.00	11590	20230623	-21.57	7400	20231031	22.84	10750	-15.44	20240124	8430	7.83	20240117	11590	-21.57	20230623	7400	22.84	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
65	20240419	090645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9130	-10	5	-0.11	13694980	1506	5.06	9120	9140	9070	11880	6400	9140	9093.61	1.47	-836	9260	9200	9120	9060	8980	9230	9090	87	2740	500	6580	10	1	17476594	1596	-123.38	0.95	12	0.01	-74.00	9618.00	11590	20230623	-21.23	7400	20231031	23.38	10750	-15.07	20240124	8430	8.30	20240117	11590	-21.23	20230623	7400	23.38	20231031	5.11	N	090470	500	87 억	257368	N	N	N	N
66	20240418	160646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9140	30	2	0.33	270527130	29739	39.51	9070	9180	9040	11840	6380	9110	9096.71	1.52	-8128	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1597	-123.51	0.95	12	0.17	-74.00	9618.00	11590	20230623	-21.14	7400	20231031	23.51	10750	-14.98	20240124	8430	8.42	20240117	11590	-21.14	20230623	7400	23.51	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
67	20240418	150644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9080	-30	5	-0.33	239784810	26371	35.03	9070	9180	9040	11840	6380	9110	9092.74	1.52	-7424	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1587	-122.70	0.94	12	0.15	-74.00	9618.00	11590	20230623	-21.66	7400	20231031	22.70	10750	-15.53	20240124	8430	7.71	20240117	11590	-21.66	20230623	7400	22.70	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
68	20240418	140650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9120	10	2	0.11	213774960	23513	31.24	9070	9180	9040	11840	6380	9110	9091.77	1.52	-7534	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1594	-123.24	0.95	12	0.13	-74.00	9618.00	11590	20230623	-21.31	7400	20231031	23.24	10750	-15.16	20240124	8430	8.19	20240117	11590	-21.31	20230623	7400	23.24	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
69	20240418	130645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	-20	5	-0.22	175192290	19263	25.59	9070	9180	9050	11840	6380	9110	9094.75	1.52	-6239	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1589	-122.84	0.95	12	0.11	-74.00	9618.00	11590	20230623	-21.57	7400	20231031	22.84	10750	-15.44	20240124	8430	7.83	20240117	11590	-21.57	20230623	7400	22.84	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
70	20240418	120643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	-20	5	-0.22	140903040	15485	20.57	9070	9180	9050	11840	6380	9110	9099.32	1.52	-3753	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1589	-122.84	0.95	12	0.09	-74.00	9618.00	11590	20230623	-21.57	7400	20231031	22.84	10750	-15.44	20240124	8430	7.83	20240117	11590	-21.57	20230623	7400	22.84	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
71	20240418	110645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9160	50	2	0.55	56921980	6248	8.30	9070	9180	9050	11840	6380	9110	9110.43	1.52	-1069	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1601	-123.78	0.95	12	0.04	-74.00	9618.00	11590	20230623	-20.97	7400	20231031	23.78	10750	-14.79	20240124	8430	8.66	20240117	11590	-20.97	20230623	7400	23.78	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
72	20240418	100646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9170	60	2	0.66	44872720	4928	6.55	9070	9180	9050	11840	6380	9110	9105.66	1.52	-1123	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1603	-123.92	0.95	12	0.03	-74.00	9618.00	11590	20230623	-20.88	7400	20231031	23.92	10750	-14.70	20240124	8430	8.78	20240117	11590	-20.88	20230623	7400	23.92	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
73	20240418	090644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	-40	5	-0.44	10543570	1163	1.55	9070	9110	9050	11840	6380	9110	9065.65	1.52	-143	9363	9236	9093	8966	8823	9300	9030	87	2730	500	6550	10	1	17476594	1585	-122.57	0.94	12	0.01	-74.00	9618.00	11590	20230623	-21.74	7400	20231031	22.57	10750	-15.63	20240124	8430	7.59	20240117	11590	-21.74	20230623	7400	22.57	20231031	5.16	N	090470	500	87 억	265639	N	N	N	N
74	20240417	160639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9110	160	2	1.79	686718240	75264	102.57	8950	9220	8950	11630	6270	8950	9124.13	1.38	24640	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1592	-123.11	0.95	12	0.43	-74.00	9618.00	11590	20230623	-21.40	7400	20231031	23.11	10750	-15.26	20240124	8430	8.07	20240117	11590	-21.40	20230623	7400	23.11	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
75	20240417	150651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9140	190	2	2.12	658180760	72128	98.30	8950	9220	8950	11630	6270	8950	9125.18	1.38	25547	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1597	-123.51	0.95	12	0.41	-74.00	9618.00	11590	20230623	-21.14	7400	20231031	23.51	10750	-14.98	20240124	8430	8.42	20240117	11590	-21.14	20230623	7400	23.51	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
76	20240417	140644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9100	150	2	1.68	476092770	52279	71.25	8950	9200	8950	11630	6270	8950	9106.77	1.38	21056	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1590	-122.97	0.95	12	0.30	-74.00	9618.00	11590	20230623	-21.48	7400	20231031	22.97	10750	-15.35	20240124	8430	7.95	20240117	11590	-21.48	20230623	7400	22.97	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
77	20240417	130647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9160	210	2	2.35	454657950	49925	68.04	8950	9200	8950	11630	6270	8950	9106.82	1.38	19891	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1601	-123.78	0.95	12	0.29	-74.00	9618.00	11590	20230623	-20.97	7400	20231031	23.78	10750	-14.79	20240124	8430	8.66	20240117	11590	-20.97	20230623	7400	23.78	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
78	20240417	120648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9120	170	2	1.90	399608330	43905	59.83	8950	9200	8950	11630	6270	8950	9101.66	1.38	18391	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1594	-123.24	0.95	12	0.25	-74.00	9618.00	11590	20230623	-21.31	7400	20231031	23.24	10750	-15.16	20240124	8430	8.19	20240117	11590	-21.31	20230623	7400	23.24	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
79	20240417	110649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9010	60	2	0.67	267669400	29475	40.17	8950	9160	8950	11630	6270	8950	9081.23	1.38	7207	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1575	-121.76	0.94	12	0.17	-74.00	9618.00	11590	20230623	-22.26	7400	20231031	21.76	10750	-16.19	20240124	8430	6.88	20240117	11590	-22.26	20230623	7400	21.76	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
80	20240417	100644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9100	150	2	1.68	181115120	19914	27.14	8950	9160	8950	11630	6270	8950	9094.86	1.38	9855	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1590	-122.97	0.95	12	0.11	-74.00	9618.00	11590	20230623	-21.48	7400	20231031	22.97	10750	-15.35	20240124	8430	7.95	20240117	11590	-21.48	20230623	7400	22.97	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
81	20240417	090641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	50	2	0.56	15899890	1768	2.41	8950	9040	8950	11630	6270	8950	8993.15	1.38	403	9323	9136	9013	8826	8703	9075	8765	87	2680	500	6440	10	1	17476594	1573	-121.62	0.94	12	0.01	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.16	N	090470	500	87 억	241051	N	N	N	N
82	20240416	160646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	-120	5	-1.32	659825990	73180	92.03	9090	9200	8890	11790	6350	9070	9016.41	1.49	-19343	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1564	-120.95	0.93	12	0.42	-74.00	9618.00	11590	20230623	-22.78	7400	20231031	20.95	10750	-16.74	20240124	8430	6.17	20240117	11590	-22.78	20230623	7400	20.95	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
83	20240416	150644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	-110	5	-1.21	639421860	70897	89.16	9090	9200	8890	11790	6350	9070	9018.95	1.49	-18556	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1566	-121.08	0.93	12	0.41	-74.00	9618.00	11590	20230623	-22.69	7400	20231031	21.08	10750	-16.65	20240124	8430	6.29	20240117	11590	-22.69	20230623	7400	21.08	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
84	20240416	140643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	-100	5	-1.10	534180300	59100	74.32	9090	9200	8930	11790	6350	9070	9038.53	1.49	-14815	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1568	-121.22	0.93	12	0.34	-74.00	9618.00	11590	20230623	-22.61	7400	20231031	21.22	10750	-16.56	20240124	8430	6.41	20240117	11590	-22.61	20230623	7400	21.22	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
85	20240416	130644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-70	5	-0.77	482776150	53370	67.11	9090	9200	8930	11790	6350	9070	9045.79	1.49	-10426	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1573	-121.62	0.94	12	0.31	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
86	20240416	120646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-70	5	-0.77	450131520	49731	62.54	9090	9200	8930	11790	6350	9070	9051.29	1.49	-10328	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1573	-121.62	0.94	12	0.28	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
87	20240416	110643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-70	5	-0.77	386256770	42614	53.59	9090	9200	8940	11790	6350	9070	9064.07	1.49	-8670	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1573	-121.62	0.94	12	0.24	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
88	20240416	100636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9020	-50	5	-0.55	315448190	34722	43.66	9090	9200	9000	11790	6350	9070	9085.01	1.49	-6456	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1576	-121.89	0.94	12	0.20	-74.00	9618.00	11590	20230623	-22.17	7400	20231031	21.89	10750	-16.09	20240124	8430	7.00	20240117	11590	-22.17	20230623	7400	21.89	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
89	20240416	090636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9110	40	2	0.44	155329570	17022	21.41	9090	9200	9050	11790	6350	9070	9125.56	1.49	-2953	9283	9176	8983	8876	8683	9230	8930	87	2720	500	6530	10	1	17476594	1592	-123.11	0.95	12	0.10	-74.00	9618.00	11590	20230623	-21.40	7400	20231031	23.11	10750	-15.26	20240124	8430	8.07	20240117	11590	-21.40	20230623	7400	23.11	20231031	5.16	N	090470	500	87 억	260394	N	N	N	N
90	20240415	160634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	60	2	0.67	709372110	79511	130.54	8910	9090	8790	11710	6310	9010	8921.57	1.46	5362	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1585	-122.57	0.94	12	0.45	-74.00	9618.00	11590	20230623	-21.74	7400	20231031	22.57	10750	-15.63	20240124	8430	7.59	20240117	11590	-21.74	20230623	7400	22.57	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
91	20240415	150639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	60	2	0.67	672560600	75449	123.87	8910	9070	8790	11710	6310	9010	8914.11	1.46	4254	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1585	-122.57	0.94	12	0.43	-74.00	9618.00	11590	20230623	-21.74	7400	20231031	22.57	10750	-15.63	20240124	8430	7.59	20240117	11590	-21.74	20230623	7400	22.57	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
92	20240415	140633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-10	5	-0.11	529574770	59612	97.87	8910	9050	8790	11710	6310	9010	8883.69	1.46	-2440	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1573	-121.62	0.94	12	0.34	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
93	20240415	130627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	-110	5	-1.22	506859460	57093	93.73	8910	9010	8790	11710	6310	9010	8877.79	1.46	-2180	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1555	-120.27	0.93	12	0.33	-74.00	9618.00	11590	20230623	-23.21	7400	20231031	20.27	10750	-17.21	20240124	8430	5.58	20240117	11590	-23.21	20230623	7400	20.27	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
94	20240415	120636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	-100	5	-1.11	410166920	46277	75.98	8910	8940	8790	11710	6310	9010	8863.30	1.46	-6423	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1557	-120.41	0.93	12	0.26	-74.00	9618.00	11590	20230623	-23.12	7400	20231031	20.41	10750	-17.12	20240124	8430	5.69	20240117	11590	-23.12	20230623	7400	20.41	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
95	20240415	110636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8880	-130	5	-1.44	338217540	38151	62.64	8910	8940	8790	11710	6310	9010	8865.23	1.46	-5687	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1552	-120.00	0.92	12	0.22	-74.00	9618.00	11590	20230623	-23.38	7400	20231031	20.00	10750	-17.40	20240124	8430	5.34	20240117	11590	-23.38	20230623	7400	20.00	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
96	20240415	100632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	-110	5	-1.22	243615840	27506	45.16	8910	8940	8790	11710	6310	9010	8856.83	1.46	-5647	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1555	-120.27	0.93	12	0.16	-74.00	9618.00	11590	20230623	-23.21	7400	20231031	20.27	10750	-17.21	20240124	8430	5.58	20240117	11590	-23.21	20230623	7400	20.27	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
97	20240415	090638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8840	-170	5	-1.89	56881860	6432	10.56	8910	8910	8800	11710	6310	9010	8843.57	1.46	-2301	9323	9166	8993	8836	8663	9245	8915	87	2700	500	6480	10	1	17476594	1545	-119.46	0.92	12	0.04	-74.00	9618.00	11590	20230623	-23.73	7400	20231031	19.46	10750	-17.77	20240124	8430	4.86	20240117	11590	-23.73	20230623	7400	19.46	20231031	5.15	N	090470	500	87 억	255221	N	N	N	N
98	20240412	160632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9010	50	2	0.56	547304760	60894	129.33	8960	9150	8820	11640	6280	8960	8987.79	1.40	10592	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1575	-121.76	0.94	12	0.35	-74.00	9618.00	11590	20230623	-22.26	7400	20231031	21.76	10750	-16.19	20240124	8430	6.88	20240117	11590	-22.26	20230623	7400	21.76	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
99	20240412	150635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8990	30	2	0.33	530144450	58988	125.29	8960	9150	8820	11640	6280	8960	8987.33	1.40	11022	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1571	-121.49	0.93	12	0.34	-74.00	9618.00	11590	20230623	-22.43	7400	20231031	21.49	10750	-16.37	20240124	8430	6.64	20240117	11590	-22.43	20230623	7400	21.49	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
100	20240412	140632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9020	60	2	0.67	444259970	49418	104.96	8960	9150	8820	11640	6280	8960	8989.84	1.40	10722	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1576	-121.89	0.94	12	0.28	-74.00	9618.00	11590	20230623	-22.17	7400	20231031	21.89	10750	-16.09	20240124	8430	7.00	20240117	11590	-22.17	20230623	7400	21.89	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
101	20240412	130627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	40	2	0.45	428658580	47691	101.29	8960	9150	8820	11640	6280	8960	8988.25	1.40	10924	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1573	-121.62	0.94	12	0.27	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
102	20240412	120632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9150	190	2	2.12	352678540	39294	83.46	8960	9150	8820	11640	6280	8960	8975.38	1.40	10255	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1599	-123.65	0.95	12	0.22	-74.00	9618.00	11590	20230623	-21.05	7400	20231031	23.65	10750	-14.88	20240124	8430	8.54	20240117	11590	-21.05	20230623	7400	23.65	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
103	20240412	110628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	10	2	0.11	208878150	23382	49.66	8960	9090	8820	11640	6280	8960	8933.29	1.40	-169	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1568	-121.22	0.93	12	0.13	-74.00	9618.00	11590	20230623	-22.61	7400	20231031	21.22	10750	-16.56	20240124	8430	6.41	20240117	11590	-22.61	20230623	7400	21.22	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
104	20240412	100630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8990	30	2	0.33	141769210	15889	33.75	8960	9090	8820	11640	6280	8960	8922.48	1.40	-323	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1571	-121.49	0.93	12	0.09	-74.00	9618.00	11590	20230623	-22.43	7400	20231031	21.49	10750	-16.37	20240124	8430	6.64	20240117	11590	-22.43	20230623	7400	21.49	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
105	20240412	090629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9070	110	2	1.23	25558130	2823	6.00	8960	9090	8950	11640	6280	8960	9053.54	1.40	-1152	9186	9072	8936	8822	8686	9130	8880	87	2680	500	6450	10	1	17476594	1585	-122.57	0.94	12	0.02	-74.00	9618.00	11590	20230623	-21.74	7400	20231031	22.57	10750	-15.63	20240124	8430	7.59	20240117	11590	-21.74	20230623	7400	22.57	20231031	5.16	N	090470	500	87 억	244646	N	N	N	N
106	20240411	160625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	40	2	0.45	419943540	47082	165.55	8880	9050	8800	11590	6250	8920	8919.20	1.43	-5868	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1566	-121.08	0.93	12	0.27	-74.00	9618.00	11590	20230623	-22.69	7400	20231031	21.08	10750	-16.65	20240124	8430	6.29	20240117	11590	-22.69	20230623	7400	21.08	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
107	20240411	150632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	40	2	0.45	396742580	44490	156.44	8880	9050	8800	11590	6250	8920	8917.57	1.43	-6888	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1566	-121.08	0.93	12	0.25	-74.00	9618.00	11590	20230623	-22.69	7400	20231031	21.08	10750	-16.65	20240124	8430	6.29	20240117	11590	-22.69	20230623	7400	21.08	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
108	20240411	140628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	80	2	0.90	252754420	28405	99.88	8880	9050	8800	11590	6250	8920	8898.24	1.43	-5207	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1573	-121.62	0.94	12	0.16	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
109	20240411	130620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	50	2	0.56	210289740	23663	83.21	8880	9050	8800	11590	6250	8920	8886.86	1.43	-4137	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1568	-121.22	0.93	12	0.14	-74.00	9618.00	11590	20230623	-22.61	7400	20231031	21.22	10750	-16.56	20240124	8430	6.41	20240117	11590	-22.61	20230623	7400	21.22	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
110	20240411	120630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9030	110	2	1.23	183513190	20678	72.71	8880	9050	8800	11590	6250	8920	8874.80	1.43	-3384	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1578	-122.03	0.94	12	0.12	-74.00	9618.00	11590	20230623	-22.09	7400	20231031	22.03	10750	-16.00	20240124	8430	7.12	20240117	11590	-22.09	20230623	7400	22.03	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
111	20240411	110623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	80	2	0.90	159708790	18039	63.43	8880	9000	8800	11590	6250	8920	8853.53	1.43	-3288	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1573	-121.62	0.94	12	0.10	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
112	20240411	100631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	0	3	0.00	131179490	14860	52.25	8880	8920	8800	11590	6250	8920	8827.69	1.43	-2264	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1559	-120.54	0.93	12	0.09	-74.00	9618.00	11590	20230623	-23.04	7400	20231031	20.54	10750	-17.02	20240124	8430	5.81	20240117	11590	-23.04	20230623	7400	20.54	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
113	20240411	090626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8820	-100	5	-1.12	33233670	3752	13.19	8880	8900	8820	11590	6250	8920	8857.59	1.43	-2117	9073	8996	8883	8806	8693	9035	8845	87	2670	500	6420	10	1	17476594	1541	-119.19	0.92	12	0.02	-74.00	9618.00	11590	20230623	-23.90	7400	20231031	19.19	10750	-17.95	20240124	8430	4.63	20240117	11590	-23.90	20230623	7400	19.19	20231031	5.27	N	090470	500	87 억	250496	N	N	N	N
114	20240409	160617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8920	50	2	0.56	252032510	28439	31.68	8770	8960	8770	11530	6210	8870	8862.21	1.47	-6382	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1559	-120.54	0.93	12	0.16	-74.00	9618.00	11590	20230623	-23.04	7400	20231031	20.54	10750	-17.02	20240124	8430	5.81	20240117	11590	-23.04	20230623	7400	20.54	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
115	20240409	150621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8860	-10	5	-0.11	236468010	26689	29.73	8770	8960	8770	11530	6210	8870	8860.13	1.47	-5938	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1548	-119.73	0.92	12	0.15	-74.00	9618.00	11590	20230623	-23.55	7400	20231031	19.73	10750	-17.58	20240124	8430	5.10	20240117	11590	-23.55	20230623	7400	19.73	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
116	20240409	140625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8870	0	3	0.00	208003800	23477	26.15	8770	8960	8770	11530	6210	8870	8859.90	1.47	-4181	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1550	-119.86	0.92	12	0.13	-74.00	9618.00	11590	20230623	-23.47	7400	20231031	19.86	10750	-17.49	20240124	8430	5.22	20240117	11590	-23.47	20230623	7400	19.86	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
117	20240409	130619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8870	0	3	0.00	187913580	21206	23.62	8770	8960	8770	11530	6210	8870	8861.34	1.47	-5146	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1550	-119.86	0.92	12	0.12	-74.00	9618.00	11590	20230623	-23.47	7400	20231031	19.86	10750	-17.49	20240124	8430	5.22	20240117	11590	-23.47	20230623	7400	19.86	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
118	20240409	120621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8860	-10	5	-0.11	163800300	18475	20.58	8770	8960	8770	11530	6210	8870	8866.05	1.47	-5535	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1548	-119.73	0.92	12	0.11	-74.00	9618.00	11590	20230623	-23.55	7400	20231031	19.73	10750	-17.58	20240124	8430	5.10	20240117	11590	-23.55	20230623	7400	19.73	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
119	20240409	110621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8810	-60	5	-0.68	129209950	14553	16.21	8770	8960	8770	11530	6210	8870	8878.58	1.47	-5070	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1540	-119.05	0.92	12	0.08	-74.00	9618.00	11590	20230623	-23.99	7400	20231031	19.05	10750	-18.05	20240124	8430	4.51	20240117	11590	-23.99	20230623	7400	19.05	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
120	20240409	100616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	40	2	0.45	69764660	7853	8.75	8770	8960	8770	11530	6210	8870	8883.82	1.47	-1028	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1557	-120.41	0.93	12	0.04	-74.00	9618.00	11590	20230623	-23.12	7400	20231031	20.41	10750	-17.12	20240124	8430	5.69	20240117	11590	-23.12	20230623	7400	20.41	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
121	20240409	090627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8850	-20	5	-0.23	4427380	504	0.56	8770	8870	8770	11530	6210	8870	8784.48	1.47	126	9283	9076	8883	8676	8483	8980	8580	87	2660	500	6380	10	1	17476594	1547	-119.59	0.92	12	0.00	-74.00	9618.00	11590	20230623	-23.64	7400	20231031	19.59	10750	-17.67	20240124	8430	4.98	20240117	11590	-23.64	20230623	7400	19.59	20231031	5.26	N	090470	500	87 억	256870	N	N	N	N
122	20240408	160614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8870	-130	5	-1.44	792582520	89770	163.24	9050	9090	8690	11700	6300	9000	8829.04	1.47	-4589	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1550	-119.86	0.92	12	0.51	-74.00	9618.00	11590	20230623	-23.47	7400	20231031	19.86	10750	-17.49	20240124	8430	5.22	20240117	11590	-23.47	20230623	7400	19.86	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
123	20240408	150619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8790	-210	5	-2.33	770880210	87330	158.80	9050	9090	8690	11700	6300	9000	8827.21	1.47	-4449	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1536	-118.78	0.91	12	0.50	-74.00	9618.00	11590	20230623	-24.16	7400	20231031	18.78	10750	-18.23	20240124	8430	4.27	20240117	11590	-24.16	20230623	7400	18.78	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
124	20240408	140620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8800	-200	5	-2.22	744137250	84287	153.27	9050	9090	8690	11700	6300	9000	8828.61	1.47	-4560	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1538	-118.92	0.91	12	0.48	-74.00	9618.00	11590	20230623	-24.07	7400	20231031	18.92	10750	-18.14	20240124	8430	4.39	20240117	11590	-24.07	20230623	7400	18.92	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
125	20240408	130617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8800	-200	5	-2.22	674604490	76381	138.89	9050	9090	8690	11700	6300	9000	8832.10	1.47	-4443	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1538	-118.92	0.91	12	0.44	-74.00	9618.00	11590	20230623	-24.07	7400	20231031	18.92	10750	-18.14	20240124	8430	4.39	20240117	11590	-24.07	20230623	7400	18.92	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
126	20240408	120619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8810	-190	5	-2.11	630984150	71421	129.87	9050	9090	8690	11700	6300	9000	8834.71	1.47	-4633	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1540	-119.05	0.92	12	0.41	-74.00	9618.00	11590	20230623	-23.99	7400	20231031	19.05	10750	-18.05	20240124	8430	4.51	20240117	11590	-23.99	20230623	7400	19.05	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
127	20240408	110621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8830	-170	5	-1.89	454069280	51336	93.35	9050	9090	8690	11700	6300	9000	8845.05	1.47	-15555	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1543	-119.32	0.92	12	0.29	-74.00	9618.00	11590	20230623	-23.81	7400	20231031	19.32	10750	-17.86	20240124	8430	4.74	20240117	11590	-23.81	20230623	7400	19.32	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
128	20240408	100614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8780	-220	5	-2.44	275624840	30958	56.29	9050	9090	8780	11700	6300	9000	8903.19	1.47	-11380	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1534	-118.65	0.91	12	0.18	-74.00	9618.00	11590	20230623	-24.25	7400	20231031	18.65	10750	-18.33	20240124	8430	4.15	20240117	11590	-24.25	20230623	7400	18.65	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
129	20240408	090620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9050	50	2	0.56	29226510	3244	5.90	9050	9050	8960	11700	6300	9000	9009.41	1.47	-2762	9146	9072	8976	8902	8806	9110	8940	87	2700	500	6480	10	1	17476594	1582	-122.30	0.94	12	0.02	-74.00	9618.00	11590	20230623	-21.92	7400	20231031	22.30	10750	-15.81	20240124	8430	7.35	20240117	11590	-21.92	20230623	7400	22.30	20231031	5.27	N	090470	500	87 억	257098	N	N	N	N
130	20240405	160620	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9000	-60	5	-0.66	490592110	54839	80.17	8960	9050	8880	11770	6350	9060	8946.04	1.46	2788	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1573	-121.62	0.94	12	0.31	-74.00	9618.00	11590	20230623	-22.35	7400	20231031	21.62	10750	-16.28	20240124	8430	6.76	20240117	11590	-22.35	20230623	7400	21.62	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
131	20240405	150616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8940	-120	5	-1.32	460958300	51540	75.35	8960	9050	8880	11770	6350	9060	8943.70	1.46	3736	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1562	-120.81	0.93	12	0.29	-74.00	9618.00	11590	20230623	-22.86	7400	20231031	20.81	10750	-16.84	20240124	8430	6.05	20240117	11590	-22.86	20230623	7400	20.81	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
132	20240405	140616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8990	-70	5	-0.77	417108860	46633	68.17	8960	9050	8880	11770	6350	9060	8944.50	1.46	2266	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1571	-121.49	0.93	12	0.27	-74.00	9618.00	11590	20230623	-22.43	7400	20231031	21.49	10750	-16.37	20240124	8430	6.64	20240117	11590	-22.43	20230623	7400	21.49	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
133	20240405	130614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8940	-120	5	-1.32	340947740	38106	55.71	8960	9050	8880	11770	6350	9060	8947.35	1.46	-1648	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1562	-120.81	0.93	12	0.22	-74.00	9618.00	11590	20230623	-22.86	7400	20231031	20.81	10750	-16.84	20240124	8430	6.05	20240117	11590	-22.86	20230623	7400	20.81	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
134	20240405	120615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8930	-130	5	-1.43	307003420	34309	50.16	8960	9050	8880	11770	6350	9060	8948.19	1.46	-2284	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1561	-120.68	0.93	12	0.20	-74.00	9618.00	11590	20230623	-22.95	7400	20231031	20.68	10750	-16.93	20240124	8430	5.93	20240117	11590	-22.95	20230623	7400	20.68	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
135	20240405	110619	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8930	-130	5	-1.43	262545800	29325	42.87	8960	9050	8880	11770	6350	9060	8952.97	1.46	-3834	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1561	-120.68	0.93	12	0.17	-74.00	9618.00	11590	20230623	-22.95	7400	20231031	20.68	10750	-16.93	20240124	8430	5.93	20240117	11590	-22.95	20230623	7400	20.68	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
136	20240405	100528	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8990	-70	5	-0.77	109252420	12198	17.83	8960	9050	8880	11770	6350	9060	8956.58	1.46	-255	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1571	-121.49	0.93	12	0.07	-74.00	9618.00	11590	20230623	-22.43	7400	20231031	21.49	10750	-16.37	20240124	8430	6.64	20240117	11590	-22.43	20230623	7400	21.49	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
137	20240405	090608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8940	-120	5	-1.32	49662890	5561	8.13	8960	9020	8880	11770	6350	9060	8930.57	1.46	264	9260	9160	9090	8990	8920	9210	9040	87	2710	500	6520	10	1	17476594	1562	-120.81	0.93	12	0.03	-74.00	9618.00	11590	20230623	-22.86	7400	20231031	20.81	10750	-16.84	20240124	8430	6.05	20240117	11590	-22.86	20230623	7400	20.81	20231031	5.22	N	090470	500	87 억	254310	N	N	N	N
138	20240404	160608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9060	30	2	0.33	617576600	68110	34.73	9030	9190	9020	11730	6330	9030	9067.35	1.40	8822	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1583	-122.43	0.94	12	0.39	-74.00	9618.00	11590	20230623	-21.83	7400	20231031	22.43	10750	-15.72	20240124	8430	7.47	20240117	11590	-21.83	20230623	7400	22.43	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
139	20240404	150605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9030	0	3	0.00	591634750	65246	33.27	9030	9190	9020	11730	6330	9030	9067.76	1.40	9502	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1578	-122.03	0.94	12	0.37	-74.00	9618.00	11590	20230623	-22.09	7400	20231031	22.03	10750	-16.00	20240124	8430	7.12	20240117	11590	-22.09	20230623	7400	22.03	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
140	20240404	140608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9070	40	2	0.44	549924370	60632	30.91	9030	9190	9030	11730	6330	9030	9069.87	1.40	8762	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1585	-122.57	0.94	12	0.35	-74.00	9618.00	11590	20230623	-21.74	7400	20231031	22.57	10750	-15.63	20240124	8430	7.59	20240117	11590	-21.74	20230623	7400	22.57	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
141	20240404	130601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9040	10	2	0.11	507943070	55990	28.55	9030	9190	9030	11730	6330	9030	9072.03	1.40	7253	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1580	-122.16	0.94	12	0.32	-74.00	9618.00	11590	20230623	-22.00	7400	20231031	22.16	10750	-15.91	20240124	8430	7.24	20240117	11590	-22.00	20230623	7400	22.16	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
142	20240404	120605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9090	60	2	0.66	364072200	40083	20.44	9030	9190	9030	11730	6330	9030	9082.96	1.40	5435	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1589	-122.84	0.95	12	0.23	-74.00	9618.00	11590	20230623	-21.57	7400	20231031	22.84	10750	-15.44	20240124	8430	7.83	20240117	11590	-21.57	20230623	7400	22.84	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
143	20240404	110607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9090	60	2	0.66	310992100	34237	17.46	9030	9190	9030	11730	6330	9030	9083.51	1.40	4656	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1589	-122.84	0.95	12	0.20	-74.00	9618.00	11590	20230623	-21.57	7400	20231031	22.84	10750	-15.44	20240124	8430	7.83	20240117	11590	-21.57	20230623	7400	22.84	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
144	20240404	100607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9110	80	2	0.89	173953420	19109	9.74	9030	9190	9030	11730	6330	9030	9103.22	1.40	3542	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1592	-123.11	0.95	12	0.11	-74.00	9618.00	11590	20230623	-21.40	7400	20231031	23.11	10750	-15.26	20240124	8430	8.07	20240117	11590	-21.40	20230623	7400	23.11	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
145	20240404	090606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9090	60	2	0.66	26194140	2898	1.48	9030	9100	9030	11730	6330	9030	9038.70	1.40	201	9656	9342	9116	8802	8576	9230	8690	87	2700	500	6500	10	1	17476594	1589	-122.84	0.95	12	0.02	-74.00	9618.00	11590	20230623	-21.57	7400	20231031	22.84	10750	-15.44	20240124	8430	7.83	20240117	11590	-21.57	20230623	7400	22.84	20231031	5.25	N	090470	500	87 억	245488	N	N	N	N
146	20240403	160606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9030	-400	5	-4.24	1766196020	194997	72.39	9430	9430	8890	12250	6610	9430	9057.56	1.59	-31739	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1578	-122.03	0.94	12	1.12	-74.00	9618.00	11590	20230623	-22.09	7400	20231031	22.03	10750	-16.00	20240124	8430	7.12	20240117	11590	-22.09	20230623	7400	22.03	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
147	20240403	150604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9050	-380	5	-4.03	1643716960	181446	67.36	9430	9430	8890	12250	6610	9430	9058.99	1.59	-28810	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1582	-122.30	0.94	12	1.04	-74.00	9618.00	11590	20230623	-21.92	7400	20231031	22.30	10750	-15.81	20240124	8430	7.35	20240117	11590	-21.92	20230623	7400	22.30	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
148	20240403	140601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9120	-310	5	-3.29	1570351290	173357	64.36	9430	9430	8890	12250	6610	9430	9058.48	1.59	-28090	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1594	-123.24	0.95	12	0.99	-74.00	9618.00	11590	20230623	-21.31	7400	20231031	23.24	10750	-15.16	20240124	8430	8.19	20240117	11590	-21.31	20230623	7400	23.24	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
149	20240403	130600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9060	-370	5	-3.92	1482463260	163669	60.76	9430	9430	8890	12250	6610	9430	9057.69	1.59	-32278	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1583	-122.43	0.94	12	0.94	-74.00	9618.00	11590	20230623	-21.83	7400	20231031	22.43	10750	-15.72	20240124	8430	7.47	20240117	11590	-21.83	20230623	7400	22.43	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
150	20240403	120600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9050	-380	5	-4.03	1429809570	157845	58.60	9430	9430	8890	12250	6610	9430	9058.31	1.59	-31759	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1582	-122.30	0.94	12	0.90	-74.00	9618.00	11590	20230623	-21.92	7400	20231031	22.30	10750	-15.81	20240124	8430	7.35	20240117	11590	-21.92	20230623	7400	22.30	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
151	20240403	110601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8970	-460	5	-4.88	1334658660	147306	54.69	9430	9430	8890	12250	6610	9430	9060.45	1.59	-28931	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1568	-121.22	0.93	12	0.84	-74.00	9618.00	11590	20230623	-22.61	7400	20231031	21.22	10750	-16.56	20240124	8430	6.41	20240117	11590	-22.61	20230623	7400	21.22	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
152	20240403	100602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8940	-490	5	-5.20	881839570	96754	35.92	9430	9430	8920	12250	6610	9430	9114.24	1.59	-13952	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1562	-120.81	0.93	12	0.55	-74.00	9618.00	11590	20230623	-22.86	7400	20231031	20.81	10750	-16.84	20240124	8430	6.05	20240117	11590	-22.86	20230623	7400	20.81	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
153	20240403	090602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9310	-120	5	-1.27	60913740	6508	2.42	9430	9430	9290	12250	6610	9430	9359.82	1.59	-4339	10276	9852	9576	9152	8876	9715	9015	87	2820	500	6780	10	1	17476594	1627	-125.81	0.97	12	0.04	-74.00	9618.00	11590	20230623	-19.67	7400	20231031	25.81	10750	-13.40	20240124	8430	10.44	20240117	11590	-19.67	20230623	7400	25.81	20231031	5.30	N	090470	500	87 억	277228	N	N	N	N
154	20240402	160551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9430	-150	5	-1.57	2569088660	269129	190.81	9800	10000	9300	12450	6710	9580	9545.99	1.98	-69673	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1648	-127.43	0.98	12	1.54	-74.00	9618.00	11590	20230623	-18.64	7400	20231031	27.43	10750	-12.28	20240124	8430	11.86	20240117	11590	-18.64	20230623	7400	27.43	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
155	20240402	150559	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9400	-180	5	-1.88	2497704830	261553	185.44	9800	10000	9300	12450	6710	9580	9549.52	1.98	-67049	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1643	-127.03	0.98	12	1.50	-74.00	9618.00	11590	20230623	-18.90	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	11590	-18.90	20230623	7400	27.03	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
156	20240402	140600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9430	-150	5	-1.57	2244537770	234585	166.32	9800	10000	9300	12450	6710	9580	9568.12	1.98	-67298	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1648	-127.43	0.98	12	1.34	-74.00	9618.00	11590	20230623	-18.64	7400	20231031	27.43	10750	-12.28	20240124	8430	11.86	20240117	11590	-18.64	20230623	7400	27.43	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
157	20240402	130552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9520	-60	5	-0.63	2066562440	215862	153.05	9800	10000	9300	12450	6710	9580	9573.54	1.98	-65707	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1664	-128.65	0.99	12	1.24	-74.00	9618.00	11590	20230623	-17.86	7400	20231031	28.65	10750	-11.44	20240124	8430	12.93	20240117	11590	-17.86	20230623	7400	28.65	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
158	20240402	120548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9460	-120	5	-1.25	1984629890	207189	146.90	9800	10000	9300	12450	6710	9580	9578.84	1.98	-65033	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1653	-127.84	0.98	12	1.19	-74.00	9618.00	11590	20230623	-18.38	7400	20231031	27.84	10750	-12.00	20240124	8430	12.22	20240117	11590	-18.38	20230623	7400	27.84	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
159	20240402	110554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9490	-90	5	-0.94	1882528720	196359	139.22	9800	10000	9300	12450	6710	9580	9587.18	1.98	-59862	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1659	-128.24	0.99	12	1.12	-74.00	9618.00	11590	20230623	-18.12	7400	20231031	28.24	10750	-11.72	20240124	8430	12.57	20240117	11590	-18.12	20230623	7400	28.24	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
160	20240402	100554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9440	-140	5	-1.46	1743272260	181543	128.71	9800	10000	9300	12450	6710	9580	9602.53	1.98	-51386	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1650	-127.57	0.98	12	1.04	-74.00	9618.00	11590	20230623	-18.55	7400	20231031	27.57	10750	-12.19	20240124	8430	11.98	20240117	11590	-18.55	20230623	7400	27.57	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
161	20240402	090555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9580	0	3	0.00	1082666350	111659	79.17	9800	10000	9380	12450	6710	9580	9696.19	1.98	-26872	9926	9752	9576	9402	9226	9665	9315	87	2870	500	6890	10	1	17476594	1674	-129.46	1.00	12	0.64	-74.00	9618.00	11590	20230623	-17.34	7400	20231031	29.46	10750	-10.88	20240124	8430	13.64	20240117	11590	-17.34	20230623	7400	29.46	20231031	5.36	N	090470	500	87 억	346379	N	N	N	N
162	20240401	160551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9580	-40	5	-0.42	933078560	97957	112.62	9620	9750	9400	12500	6740	9620	9525.17	2.01	-15026	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1674	-129.46	1.00	12	0.56	-74.00	9618.00	11590	20230623	-17.34	7400	20231031	29.46	10750	-10.88	20240124	8430	13.64	20240117	11590	-17.34	20230623	7400	29.46	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N
163	20240401	150554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9450	-170	5	-1.77	809007670	84974	97.69	9620	9750	9400	12500	6740	9620	9520.65	2.01	-6808	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1652	-127.70	0.98	12	0.49	-74.00	9618.00	11590	20230623	-18.46	7400	20231031	27.70	10750	-12.09	20240124	8430	12.10	20240117	11590	-18.46	20230623	7400	27.70	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N
164	20240401	140549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9460	-160	5	-1.66	759189300	79715	91.65	9620	9750	9400	12500	6740	9620	9523.79	2.01	-3985	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1653	-127.84	0.98	12	0.46	-74.00	9618.00	11590	20230623	-18.38	7400	20231031	27.84	10750	-12.00	20240124	8430	12.22	20240117	11590	-18.38	20230623	7400	27.84	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N
165	20240401	130547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9460	-160	5	-1.66	717293390	75284	86.55	9620	9750	9400	12500	6740	9620	9527.83	2.01	-1678	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1653	-127.84	0.98	12	0.43	-74.00	9618.00	11590	20230623	-18.38	7400	20231031	27.84	10750	-12.00	20240124	8430	12.22	20240117	11590	-18.38	20230623	7400	27.84	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N
166	20240401	120553	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9480	-140	5	-1.46	523771930	54801	63.00	9620	9750	9410	12500	6740	9620	9557.71	2.01	856	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1657	-128.11	0.99	12	0.31	-74.00	9618.00	11590	20230623	-18.21	7400	20231031	28.11	10750	-11.81	20240124	8430	12.46	20240117	11590	-18.21	20230623	7400	28.11	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N
167	20240401	110551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9520	-100	5	-1.04	445484480	46563	53.53	9620	9750	9410	12500	6740	9620	9567.35	2.01	3532	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1664	-128.65	0.99	12	0.27	-74.00	9618.00	11590	20230623	-17.86	7400	20231031	28.65	10750	-11.44	20240124	8430	12.93	20240117	11590	-17.86	20230623	7400	28.65	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N
168	20240401	100548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9590	-30	5	-0.31	231491860	24067	27.67	9620	9750	9570	12500	6740	9620	9618.64	2.01	2130	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1676	-129.59	1.00	12	0.14	-74.00	9618.00	11590	20230623	-17.26	7400	20231031	29.59	10750	-10.79	20240124	8430	13.76	20240117	11590	-17.26	20230623	7400	29.59	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N
169	20240401	090549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9620	0	3	0.00	74067400	7701	8.85	9620	9750	9600	12500	6740	9620	9617.89	2.01	4983	9813	9716	9563	9466	9313	9765	9515	87	2880	500	6920	10	1	17476594	1681	-130.00	1.00	12	0.04	-74.00	9618.00	11590	20230623	-17.00	7400	20231031	30.00	10750	-10.51	20240124	8430	14.12	20240117	11590	-17.00	20230623	7400	30.00	20231031	5.31	N	090470	500	87 억	351546	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History