KissMeData/098120/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	160753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10560	-410	5	-3.74	1292252120	120116	70.81	10960	11130	10440	14260	7680	10970	10758.53	17.02	-3933	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	878	11.87	1.59	12	1.44	890.00	6629.00	15020	20231222	-29.69	6210	20230515	70.05	14850	-28.89	20240102	8850	19.32	20240416	15020	-29.69	20231222	6210	70.05	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
3	20240430	150805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-460	5	-4.19	1258945400	116959	68.95	10960	11130	10440	14260	7680	10970	10763.99	17.02	-3208	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	874	11.81	1.59	12	1.41	890.00	6629.00	15020	20231222	-30.03	6210	20230515	69.24	14850	-29.23	20240102	8850	18.76	20240416	15020	-30.03	20231222	6210	69.24	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
4	20240430	140805	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10560	-410	5	-3.74	1070165870	98990	58.36	10960	11130	10460	14260	7680	10970	10810.85	17.02	-5274	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	878	11.87	1.59	12	1.19	890.00	6629.00	15020	20231222	-29.69	6210	20230515	70.05	14850	-28.89	20240102	8850	19.32	20240416	15020	-29.69	20231222	6210	70.05	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
5	20240430	130802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	-250	5	-2.28	848677630	77995	45.98	10960	11130	10650	14260	7680	10970	10881.18	17.02	-8594	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	891	12.04	1.62	12	0.94	890.00	6629.00	15020	20231222	-28.63	6210	20230515	72.62	14850	-27.81	20240102	8850	21.13	20240416	15020	-28.63	20231222	6210	72.62	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
6	20240430	120803	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10740	-230	5	-2.10	699502760	64046	37.76	10960	11130	10730	14260	7680	10970	10921.88	17.02	-8910	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	893	12.07	1.62	12	0.77	890.00	6629.00	15020	20231222	-28.50	6210	20230515	72.95	14850	-27.68	20240102	8850	21.36	20240416	15020	-28.50	20231222	6210	72.95	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
7	20240430	110800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10780	-190	5	-1.73	598851250	54711	32.25	10960	11130	10780	14260	7680	10970	10945.72	17.02	-6817	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	896	12.11	1.63	12	0.66	890.00	6629.00	15020	20231222	-28.23	6210	20230515	73.59	14850	-27.41	20240102	8850	21.81	20240416	15020	-28.23	20231222	6210	73.59	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
8	20240430	100801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10860	-110	5	-1.00	484708260	44174	26.04	10960	11130	10790	14260	7680	10970	10972.70	17.02	-6659	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	903	12.20	1.64	12	0.53	890.00	6629.00	15020	20231222	-27.70	6210	20230515	74.88	14850	-26.87	20240102	8850	22.71	20240416	15020	-27.70	20231222	6210	74.88	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
9	20240430	090812	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10860	-110	5	-1.00	45918250	4205	2.48	10960	11050	10800	14260	7680	10970	10919.92	17.02	37	11336	11152	10946	10762	10556	11245	10855	42	3290	500	7670	10	1	8312766	903	12.20	1.64	12	0.05	890.00	6629.00	15020	20231222	-27.70	6210	20230515	74.88	14850	-26.87	20240102	8850	22.71	20240416	15020	-27.70	20231222	6210	74.88	20230515	6.80	N	098120	500	41 억	1414497	N	N	N	N
10	20240429	160751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10970	270	2	2.52	1848071020	169115	84.12	10890	11130	10740	13910	7490	10700	10927.84	16.73	20705	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	912	12.33	1.65	12	2.03	890.00	6629.00	15020	20231222	-26.96	6210	20230515	76.65	14850	-26.13	20240102	8850	23.95	20240416	15020	-26.96	20231222	6210	76.65	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
11	20240429	150802	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10990	290	2	2.71	1784696650	163351	81.26	10890	11130	10740	13910	7490	10700	10925.53	16.73	21158	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	914	12.35	1.66	12	1.97	890.00	6629.00	15020	20231222	-26.83	6210	20230515	76.97	14850	-25.99	20240102	8850	24.18	20240416	15020	-26.83	20231222	6210	76.97	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
12	20240429	140729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10970	270	2	2.52	1516563260	138995	69.14	10890	11050	10740	13910	7490	10700	10910.92	16.73	14378	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	912	12.33	1.65	12	1.67	890.00	6629.00	15020	20231222	-26.96	6210	20230515	76.65	14850	-26.13	20240102	8850	23.95	20240416	15020	-26.96	20231222	6210	76.65	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
13	20240429	130801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10980	280	2	2.62	1286589630	118065	58.73	10890	11030	10740	13910	7490	10700	10897.30	16.73	12491	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	913	12.34	1.66	12	1.42	890.00	6629.00	15020	20231222	-26.90	6210	20230515	76.81	14850	-26.06	20240102	8850	24.07	20240416	15020	-26.90	20231222	6210	76.81	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
14	20240429	120801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10950	250	2	2.34	1122809230	103092	51.28	10890	11030	10740	13910	7490	10700	10891.33	16.73	10357	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	910	12.30	1.65	12	1.24	890.00	6629.00	15020	20231222	-27.10	6210	20230515	76.33	14850	-26.26	20240102	8850	23.73	20240416	15020	-27.10	20231222	6210	76.33	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
15	20240429	110734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10890	190	2	1.78	718073230	66156	32.91	10890	10970	10740	13910	7490	10700	10854.24	16.73	-4580	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	905	12.24	1.64	12	0.80	890.00	6629.00	15020	20231222	-27.50	6210	20230515	75.36	14850	-26.67	20240102	8850	23.05	20240416	15020	-27.50	20231222	6210	75.36	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
16	20240429	100800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10840	140	2	1.31	637355960	58720	29.21	10890	10970	10740	13910	7490	10700	10854.15	16.73	-4970	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	901	12.18	1.64	12	0.71	890.00	6629.00	15020	20231222	-27.83	6210	20230515	74.56	14850	-27.00	20240102	8850	22.49	20240416	15020	-27.83	20231222	6210	74.56	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
17	20240429	090801	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10890	190	2	1.78	201630650	18501	9.20	10890	10970	10830	13910	7490	10700	10898.36	16.73	5869	11180	10940	10560	10320	9940	11060	10440	42	3210	500	7490	10	1	8312766	905	12.24	1.64	12	0.22	890.00	6629.00	15020	20231222	-27.50	6210	20230515	75.36	14850	-26.67	20240102	8850	23.05	20240416	15020	-27.50	20231222	6210	75.36	20230515	6.91	N	098120	500	41 억	1390438	N	N	N	N
18	20240426	160757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	630	2	6.26	2131280420	200838	286.45	10210	10800	10180	13090	7050	10070	10611.93	16.31	37086	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	889	12.02	1.61	12	2.42	890.00	6629.00	15020	20231222	-28.76	6210	20230515	72.30	14850	-27.95	20240102	8850	20.90	20240416	15020	-28.76	20231222	6210	72.30	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
19	20240426	150758	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	630	2	6.26	2029595920	191342	272.91	10210	10800	10180	13090	7050	10070	10607.16	16.31	35012	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	889	12.02	1.61	12	2.30	890.00	6629.00	15020	20231222	-28.76	6210	20230515	72.30	14850	-27.95	20240102	8850	20.90	20240416	15020	-28.76	20231222	6210	72.30	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
20	20240426	140755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10590	520	2	5.16	1715792960	161957	230.99	10210	10800	10180	13090	7050	10070	10594.13	16.31	31172	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	880	11.90	1.60	12	1.95	890.00	6629.00	15020	20231222	-29.49	6210	20230515	70.53	14850	-28.69	20240102	8850	19.66	20240416	15020	-29.49	20231222	6210	70.53	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
21	20240426	130757	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10680	610	2	6.06	1593022990	150363	214.46	10210	10800	10180	13090	7050	10070	10594.51	16.31	29859	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	888	12.00	1.61	12	1.81	890.00	6629.00	15020	20231222	-28.89	6210	20230515	71.98	14850	-28.08	20240102	8850	20.68	20240416	15020	-28.89	20231222	6210	71.98	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
22	20240426	120755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10590	520	2	5.16	1357786990	128363	183.08	10210	10800	10180	13090	7050	10070	10577.71	16.31	29166	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	880	11.90	1.60	12	1.54	890.00	6629.00	15020	20231222	-29.49	6210	20230515	70.53	14850	-28.69	20240102	8850	19.66	20240416	15020	-29.49	20231222	6210	70.53	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
23	20240426	110755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10550	480	2	4.77	1216783230	114983	164.00	10210	10800	10180	13090	7050	10070	10582.29	16.31	27972	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	877	11.85	1.59	12	1.38	890.00	6629.00	15020	20231222	-29.76	6210	20230515	69.89	14850	-28.96	20240102	8850	19.21	20240416	15020	-29.76	20231222	6210	69.89	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
24	20240426	100754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10570	500	2	4.97	976420860	92182	131.48	10210	10800	10180	13090	7050	10070	10592.32	16.31	18726	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	879	11.88	1.59	12	1.11	890.00	6629.00	15020	20231222	-29.63	6210	20230515	70.21	14850	-28.82	20240102	8850	19.44	20240416	15020	-29.63	20231222	6210	70.21	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
25	20240426	090759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10450	380	2	3.77	154938100	15052	21.47	10210	10450	10180	13090	7050	10070	10293.52	16.31	698	10523	10296	10023	9796	9523	10410	9910	42	3020	500	7040	10	1	8312766	869	11.74	1.58	12	0.18	890.00	6629.00	15020	20231222	-30.43	6210	20230515	68.28	14850	-29.63	20240102	8850	18.08	20240416	15020	-30.43	20231222	6210	68.28	20230515	6.89	N	098120	500	41 억	1355863	N	N	N	N
26	20240425	160750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	120	2	1.21	706880880	70017	86.56	9750	10250	9750	12930	6970	9950	10095.87	16.14	15305	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	837	11.31	1.52	12	0.84	890.00	6629.00	15020	20231222	-32.96	6210	20230515	62.16	14850	-32.19	20240102	8850	13.79	20240416	15020	-32.96	20231222	6210	62.16	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
27	20240425	150756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	110	2	1.11	660172380	65372	80.82	9750	10250	9750	12930	6970	9950	10098.73	16.14	15431	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	836	11.30	1.52	12	0.79	890.00	6629.00	15020	20231222	-33.02	6210	20230515	62.00	14850	-32.26	20240102	8850	13.67	20240416	15020	-33.02	20231222	6210	62.00	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
28	20240425	140752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10060	110	2	1.11	637365470	63108	78.02	9750	10250	9750	12930	6970	9950	10099.62	16.14	15479	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	836	11.30	1.52	12	0.76	890.00	6629.00	15020	20231222	-33.02	6210	20230515	62.00	14850	-32.26	20240102	8850	13.67	20240416	15020	-33.02	20231222	6210	62.00	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
29	20240425	130755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	220	2	2.21	574648390	56901	70.35	9750	10250	9750	12930	6970	9950	10099.12	16.14	14418	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	845	11.43	1.53	12	0.68	890.00	6629.00	15020	20231222	-32.29	6210	20230515	63.77	14850	-31.52	20240102	8850	14.92	20240416	15020	-32.29	20231222	6210	63.77	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
30	20240425	120751	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10200	250	2	2.51	441678060	43858	54.22	9750	10220	9750	12930	6970	9950	10070.67	16.14	11956	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	848	11.46	1.54	12	0.53	890.00	6629.00	15020	20231222	-32.09	6210	20230515	64.25	14850	-31.31	20240102	8850	15.25	20240416	15020	-32.09	20231222	6210	64.25	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
31	20240425	110753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10040	90	2	0.90	271138710	27012	33.39	9750	10170	9750	12930	6970	9950	10037.75	16.14	6194	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	835	11.28	1.51	12	0.32	890.00	6629.00	15020	20231222	-33.16	6210	20230515	61.67	14850	-32.39	20240102	8850	13.45	20240416	15020	-33.16	20231222	6210	61.67	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
32	20240425	100752	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	140	2	1.41	174088710	17394	21.50	9750	10170	9750	12930	6970	9950	10008.58	16.14	8522	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	839	11.34	1.52	12	0.21	890.00	6629.00	15020	20231222	-32.82	6210	20230515	62.48	14850	-32.05	20240102	8850	14.01	20240416	15020	-32.82	20231222	6210	62.48	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
33	20240425	090755	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9810	-140	5	-1.41	15470830	1582	1.96	9750	9880	9750	12930	6970	9950	9778.20	16.14	-205	10263	10106	9893	9736	9523	10185	9815	42	2980	500	6960	10	1	8312766	815	11.02	1.48	12	0.02	890.00	6629.00	15020	20231222	-34.69	6210	20230515	57.97	14850	-33.94	20240102	8850	10.85	20240416	15020	-34.69	20231222	6210	57.97	20230515	6.79	N	098120	500	41 억	1341442	N	N	N	N
34	20240424	160739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9950	310	2	3.22	798649700	80309	232.66	9740	10050	9680	12530	6750	9640	9944.70	15.96	16117	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	827	11.18	1.50	12	0.97	890.00	6629.00	15020	20231222	-33.75	6210	20230515	60.23	14850	-33.00	20240102	8850	12.43	20240416	15020	-33.75	20231222	6210	60.23	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
35	20240424	150749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9870	230	2	2.39	758163440	76231	220.84	9740	10050	9680	12530	6750	9640	9945.61	15.96	16643	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	820	11.09	1.49	12	0.92	890.00	6629.00	15020	20231222	-34.29	6210	20230515	58.94	14850	-33.54	20240102	8850	11.53	20240416	15020	-34.29	20231222	6210	58.94	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
36	20240424	140749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9910	270	2	2.80	711210610	71476	207.07	9740	10050	9680	12530	6750	9640	9950.34	15.96	17604	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	824	11.13	1.49	12	0.86	890.00	6629.00	15020	20231222	-34.02	6210	20230515	59.58	14850	-33.27	20240102	8850	11.98	20240416	15020	-34.02	20231222	6210	59.58	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
37	20240424	130754	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9880	240	2	2.49	667811720	67086	194.35	9740	10050	9680	12530	6750	9640	9954.56	15.96	17835	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	821	11.10	1.49	12	0.81	890.00	6629.00	15020	20231222	-34.22	6210	20230515	59.10	14850	-33.47	20240102	8850	11.64	20240416	15020	-34.22	20231222	6210	59.10	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
38	20240424	120750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9920	280	2	2.90	626422900	62910	182.25	9740	10050	9680	12530	6750	9640	9957.45	15.96	18235	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	825	11.15	1.50	12	0.76	890.00	6629.00	15020	20231222	-33.95	6210	20230515	59.74	14850	-33.20	20240102	8850	12.09	20240416	15020	-33.95	20231222	6210	59.74	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
39	20240424	110749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9950	310	2	3.22	572509370	57467	166.48	9740	10050	9680	12530	6750	9640	9962.40	15.96	17327	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	827	11.18	1.50	12	0.69	890.00	6629.00	15020	20231222	-33.75	6210	20230515	60.23	14850	-33.00	20240102	8850	12.43	20240416	15020	-33.75	20231222	6210	60.23	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
40	20240424	100747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10000	360	2	3.73	448941560	45058	130.53	9740	10050	9680	12530	6750	9640	9963.64	15.96	17190	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	831	11.24	1.51	12	0.54	890.00	6629.00	15020	20231222	-33.42	6210	20230515	61.03	14850	-32.66	20240102	8850	12.99	20240416	15020	-33.42	20231222	6210	61.03	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
41	20240424	090750	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9930	290	2	3.01	45305500	4616	13.37	9740	9930	9680	12530	6750	9640	9814.88	15.96	2058	9920	9780	9620	9480	9320	9850	9550	42	2890	500	6740	10	1	8312766	825	11.16	1.50	12	0.06	890.00	6629.00	15020	20231222	-33.89	6210	20230515	59.90	14850	-33.13	20240102	8850	12.20	20240416	15020	-33.89	20231222	6210	59.90	20230515	6.44	N	098120	500	41 억	1326449	N	N	N	N
42	20240423	160726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9640	-20	5	-0.21	330607120	34508	59.30	9610	9760	9460	12550	6770	9660	9580.51	16.13	-13745	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	801	10.83	1.45	12	0.42	890.00	6629.00	15020	20231222	-35.82	6210	20230515	55.23	14850	-35.08	20240102	8850	8.93	20240416	15020	-35.82	20231222	6210	55.23	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
43	20240423	150747	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9620	-40	5	-0.41	308155500	32169	55.28	9610	9760	9460	12550	6770	9660	9579.27	16.13	-12990	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	800	10.81	1.45	12	0.39	890.00	6629.00	15020	20231222	-35.95	6210	20230515	54.91	14850	-35.22	20240102	8850	8.70	20240416	15020	-35.95	20231222	6210	54.91	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
44	20240423	140746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9620	-40	5	-0.41	262102390	27387	47.06	9610	9760	9460	12550	6770	9660	9570.32	16.13	-12241	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	800	10.81	1.45	12	0.33	890.00	6629.00	15020	20231222	-35.95	6210	20230515	54.91	14850	-35.22	20240102	8850	8.70	20240416	15020	-35.95	20231222	6210	54.91	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
45	20240423	130744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9630	-30	5	-0.31	230858720	24145	41.49	9610	9760	9460	12550	6770	9660	9561.35	16.13	-13143	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	801	10.82	1.45	12	0.29	890.00	6629.00	15020	20231222	-35.89	6210	20230515	55.07	14850	-35.15	20240102	8850	8.81	20240416	15020	-35.89	20231222	6210	55.07	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
46	20240423	120744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9550	-110	5	-1.14	197201870	20632	35.45	9610	9760	9460	12550	6770	9660	9558.06	16.13	-13134	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	794	10.73	1.44	12	0.25	890.00	6629.00	15020	20231222	-36.42	6210	20230515	53.78	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6210	53.78	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
47	20240423	110746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9520	-140	5	-1.45	171473890	17927	30.80	9610	9760	9460	12550	6770	9660	9565.12	16.13	-13356	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	791	10.70	1.44	12	0.22	890.00	6629.00	15020	20231222	-36.62	6210	20230515	53.30	14850	-35.89	20240102	8850	7.57	20240416	15020	-36.62	20231222	6210	53.30	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
48	20240423	100745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9580	-80	5	-0.83	61006880	6345	10.90	9610	9760	9570	12550	6770	9660	9614.95	16.13	-3450	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	796	10.76	1.45	12	0.08	890.00	6629.00	15020	20231222	-36.22	6210	20230515	54.27	14850	-35.49	20240102	8850	8.25	20240416	15020	-36.22	20231222	6210	54.27	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
49	20240423	090745	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9690	30	2	0.31	5746890	597	1.03	9610	9760	9610	12550	6770	9660	9626.28	16.13	-45	9946	9802	9526	9382	9106	9875	9455	42	2890	500	6760	10	1	8312766	806	10.89	1.46	12	0.01	890.00	6629.00	15020	20231222	-35.49	6210	20230515	56.04	14850	-34.75	20240102	8850	9.49	20240416	15020	-35.49	20231222	6210	56.04	20230515	6.45	N	098120	500	41 억	1340502	N	N	N	N
50	20240422	160742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9660	120	2	1.26	553530850	58166	49.39	9370	9670	9250	12400	6680	9540	9516.31	16.32	-15821	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	803	10.85	1.46	12	0.70	890.00	6629.00	15020	20231222	-35.69	6210	20230515	55.56	14850	-34.95	20240102	8850	9.15	20240416	15020	-35.69	20231222	6210	55.56	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
51	20240422	150742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9640	100	2	1.05	526164980	55319	46.97	9370	9670	9250	12400	6680	9540	9511.40	16.32	-17262	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	801	10.83	1.45	12	0.67	890.00	6629.00	15020	20231222	-35.82	6210	20230515	55.23	14850	-35.08	20240102	8850	8.93	20240416	15020	-35.82	20231222	6210	55.23	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
52	20240422	140742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9570	30	2	0.31	457719920	48171	40.90	9370	9670	9250	12400	6680	9540	9501.87	16.32	-18343	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	796	10.75	1.44	12	0.58	890.00	6629.00	15020	20231222	-36.28	6210	20230515	54.11	14850	-35.56	20240102	8850	8.14	20240416	15020	-36.28	20231222	6210	54.11	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
53	20240422	130740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9510	-30	5	-0.31	414928340	43693	37.10	9370	9670	9250	12400	6680	9540	9496.31	16.32	-16232	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	791	10.69	1.43	12	0.53	890.00	6629.00	15020	20231222	-36.68	6210	20230515	53.14	14850	-35.96	20240102	8850	7.46	20240416	15020	-36.68	20231222	6210	53.14	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
54	20240422	120739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9500	-40	5	-0.42	356129260	37505	31.85	9370	9670	9250	12400	6680	9540	9495.35	16.32	-15050	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	790	10.67	1.43	12	0.45	890.00	6629.00	15020	20231222	-36.75	6210	20230515	52.98	14850	-36.03	20240102	8850	7.34	20240416	15020	-36.75	20231222	6210	52.98	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
55	20240422	110740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9530	-10	5	-0.10	320441370	33740	28.65	9370	9670	9250	12400	6680	9540	9497.20	16.32	-12050	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	792	10.71	1.44	12	0.41	890.00	6629.00	15020	20231222	-36.55	6210	20230515	53.46	14850	-35.82	20240102	8850	7.68	20240416	15020	-36.55	20231222	6210	53.46	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
56	20240422	100740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9500	-40	5	-0.42	257878420	27178	23.08	9370	9670	9250	12400	6680	9540	9488.24	16.32	-8416	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	790	10.67	1.43	12	0.33	890.00	6629.00	15020	20231222	-36.75	6210	20230515	52.98	14850	-36.03	20240102	8850	7.34	20240416	15020	-36.75	20231222	6210	52.98	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
57	20240422	090740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9550	10	2	0.10	68183970	7281	6.18	9370	9550	9250	12400	6680	9540	9361.33	16.32	-2134	10173	9856	9603	9286	9033	9730	9160	42	2860	500	6670	10	1	8312766	794	10.73	1.44	12	0.09	890.00	6629.00	15020	20231222	-36.42	6210	20230515	53.78	14850	-35.69	20240102	8850	7.91	20240416	15020	-36.42	20231222	6210	53.78	20230515	6.00	N	098120	500	41 억	1356843	N	N	N	N
58	20240419	160708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9540	-430	5	-4.31	1122266710	117472	92.60	9860	9920	9350	12960	6980	9970	9553.51	16.53	-15997	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	793	10.72	1.44	12	1.41	890.00	6629.00	15020	20231222	-36.48	6210	20230515	53.62	14850	-35.76	20240102	8850	7.80	20240416	15020	-36.48	20231222	6210	53.62	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
59	20240419	150714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9490	-480	5	-4.81	1070781450	112073	88.35	9860	9920	9350	12960	6980	9970	9554.28	16.53	-13876	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	789	10.66	1.43	12	1.35	890.00	6629.00	15020	20231222	-36.82	6210	20230515	52.82	14850	-36.09	20240102	8850	7.23	20240416	15020	-36.82	20231222	6210	52.82	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
60	20240419	140707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9610	-360	5	-3.61	996445280	104289	82.21	9860	9920	9350	12960	6980	9970	9554.61	16.53	-9472	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	799	10.80	1.45	12	1.25	890.00	6629.00	15020	20231222	-36.02	6210	20230515	54.75	14850	-35.29	20240102	8850	8.59	20240416	15020	-36.02	20231222	6210	54.75	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
61	20240419	130708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9650	-320	5	-3.21	954526020	99933	78.78	9860	9920	9350	12960	6980	9970	9551.62	16.53	-7568	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	802	10.84	1.46	12	1.20	890.00	6629.00	15020	20231222	-35.75	6210	20230515	55.39	14850	-35.02	20240102	8850	9.04	20240416	15020	-35.75	20231222	6210	55.39	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
62	20240419	120705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9440	-530	5	-5.32	816135950	85358	67.29	9860	9920	9350	12960	6980	9970	9561.28	16.53	-8068	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	785	10.61	1.42	12	1.03	890.00	6629.00	15020	20231222	-37.15	6210	20230515	52.01	14850	-36.43	20240102	8850	6.67	20240416	15020	-37.15	20231222	6210	52.01	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
63	20240419	110713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9510	-460	5	-4.61	581085750	60315	47.55	9860	9920	9400	12960	6980	9970	9634.13	16.53	-14926	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	791	10.69	1.43	12	0.73	890.00	6629.00	15020	20231222	-36.68	6210	20230515	53.14	14850	-35.96	20240102	8850	7.46	20240416	15020	-36.68	20231222	6210	53.14	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
64	20240419	100710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9680	-290	5	-2.91	284103670	29263	23.07	9860	9920	9620	12960	6980	9970	9708.54	16.53	-12690	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	805	10.88	1.46	12	0.35	890.00	6629.00	15020	20231222	-35.55	6210	20230515	55.88	14850	-34.81	20240102	8850	9.38	20240416	15020	-35.55	20231222	6210	55.88	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
65	20240419	090704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9880	-90	5	-0.90	51292020	5216	4.11	9860	9920	9750	12960	6980	9970	9833.33	16.53	-1195	10510	10240	9720	9450	8930	10375	9585	42	2990	500	6970	10	1	8312766	821	11.10	1.49	12	0.06	890.00	6629.00	15020	20231222	-34.22	6210	20230515	59.10	14850	-33.47	20240102	8850	11.64	20240416	15020	-34.22	20231222	6210	59.10	20230515	6.14	N	098120	500	41 억	1374180	N	N	N	N
66	20240418	160705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9970	600	2	6.40	1224334080	125456	77.56	9250	9990	9200	12180	6560	9370	9758.87	16.64	-10185	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	829	11.20	1.50	12	1.51	890.00	6629.00	15020	20231222	-33.62	6210	20230515	60.55	14850	-32.86	20240102	8850	12.66	20240416	15020	-33.62	20231222	6210	60.55	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
67	20240418	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9970	600	2	6.40	1126327730	115620	71.48	9250	9990	9200	12180	6560	9370	9741.67	16.64	-9690	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	829	11.20	1.50	12	1.39	890.00	6629.00	15020	20231222	-33.62	6210	20230515	60.55	14850	-32.86	20240102	8850	12.66	20240416	15020	-33.62	20231222	6210	60.55	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
68	20240418	140710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9880	510	2	5.44	867160670	89540	55.36	9250	9880	9200	12180	6560	9370	9684.65	16.64	-9712	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	821	11.10	1.49	12	1.08	890.00	6629.00	15020	20231222	-34.22	6210	20230515	59.10	14850	-33.47	20240102	8850	11.64	20240416	15020	-34.22	20231222	6210	59.10	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
69	20240418	130704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9800	430	2	4.59	670152050	69521	42.98	9250	9870	9200	12180	6560	9370	9639.60	16.64	-10082	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	815	11.01	1.48	12	0.84	890.00	6629.00	15020	20231222	-34.75	6210	20230515	57.81	14850	-34.01	20240102	8850	10.73	20240416	15020	-34.75	20231222	6210	57.81	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
70	20240418	120703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9830	460	2	4.91	532138270	55455	34.29	9250	9860	9200	12180	6560	9370	9595.90	16.64	-8468	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	817	11.04	1.48	12	0.67	890.00	6629.00	15020	20231222	-34.55	6210	20230515	58.29	14850	-33.80	20240102	8850	11.07	20240416	15020	-34.55	20231222	6210	58.29	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
71	20240418	110705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9700	330	2	3.52	289832030	30632	18.94	9250	9700	9200	12180	6560	9370	9461.77	16.64	-7799	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	806	10.90	1.46	12	0.37	890.00	6629.00	15020	20231222	-35.42	6210	20230515	56.20	14850	-34.68	20240102	8850	9.60	20240416	15020	-35.42	20231222	6210	56.20	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
72	20240418	100705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9450	80	2	0.85	99613920	10628	6.57	9250	9450	9200	12180	6560	9370	9372.78	16.64	-5042	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	786	10.62	1.43	12	0.13	890.00	6629.00	15020	20231222	-37.08	6210	20230515	52.17	14850	-36.36	20240102	8850	6.78	20240416	15020	-37.08	20231222	6210	52.17	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
73	20240418	090704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9370	0	3	0.00	33454060	3590	2.22	9250	9370	9200	12180	6560	9370	9318.54	16.64	-2069	10070	9720	9350	9000	8630	9895	9175	42	2810	500	6550	10	1	8312766	779	10.53	1.41	12	0.04	890.00	6629.00	15020	20231222	-37.62	6210	20230515	50.89	14850	-36.90	20240102	8850	5.88	20240416	15020	-37.62	20231222	6210	50.89	20230515	6.26	N	098120	500	41 억	1383494	N	N	N	N
74	20240417	160658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9370	390	2	4.34	1531381520	161619	196.74	8980	9700	8980	11670	6290	8980	9475.65	16.12	43694	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	779	10.53	1.41	12	1.94	890.00	6629.00	15020	20231222	-37.62	6210	20230515	50.89	14850	-36.90	20240102	8850	5.88	20240416	15020	-37.62	20231222	6210	50.89	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
75	20240417	150711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9380	400	2	4.45	1447704750	152674	185.85	8980	9700	8980	11670	6290	8980	9482.33	16.12	47121	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	780	10.54	1.41	12	1.84	890.00	6629.00	15020	20231222	-37.55	6210	20230515	51.05	14850	-36.84	20240102	8850	5.99	20240416	15020	-37.55	20231222	6210	51.05	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
76	20240417	140703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9470	490	2	5.46	1390532600	146598	178.45	8980	9700	8980	11670	6290	8980	9485.34	16.12	48703	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	787	10.64	1.43	12	1.76	890.00	6629.00	15020	20231222	-36.95	6210	20230515	52.50	14850	-36.23	20240102	8850	7.01	20240416	15020	-36.95	20231222	6210	52.50	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
77	20240417	130707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9560	580	2	6.46	1238815390	130626	159.01	8980	9700	8980	11670	6290	8980	9483.68	16.12	45211	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	795	10.74	1.44	12	1.57	890.00	6629.00	15020	20231222	-36.35	6210	20230515	53.95	14850	-35.62	20240102	8850	8.02	20240416	15020	-36.35	20231222	6210	53.95	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
78	20240417	120708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9570	590	2	6.57	1200465010	126620	154.13	8980	9700	8980	11670	6290	8980	9480.85	16.12	43786	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	796	10.75	1.44	12	1.52	890.00	6629.00	15020	20231222	-36.28	6210	20230515	54.11	14850	-35.56	20240102	8850	8.14	20240416	15020	-36.28	20231222	6210	54.11	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
79	20240417	110709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9540	560	2	6.24	1090419970	115083	140.09	8980	9700	8980	11670	6290	8980	9475.07	16.12	40717	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	793	10.72	1.44	12	1.38	890.00	6629.00	15020	20231222	-36.48	6210	20230515	53.62	14850	-35.76	20240102	8850	7.80	20240416	15020	-36.48	20231222	6210	53.62	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
80	20240417	100703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9530	550	2	6.12	770926260	81421	99.11	8980	9700	8980	11670	6290	8980	9468.40	16.12	25081	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	792	10.71	1.44	12	0.98	890.00	6629.00	15020	20231222	-36.55	6210	20230515	53.46	14850	-35.82	20240102	8850	7.68	20240416	15020	-36.55	20231222	6210	53.46	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
81	20240417	090701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9100	120	2	1.34	32504130	3590	4.37	8980	9110	8980	11670	6290	8980	9054.08	16.12	1672	9426	9202	9026	8802	8626	9115	8715	42	2690	500	6280	10	1	8312766	756	10.22	1.37	12	0.04	890.00	6629.00	15020	20231222	-39.41	6210	20230515	46.54	14850	-38.72	20240102	8850	2.82	20240416	15020	-39.41	20231222	6210	46.54	20230515	6.29	N	098120	500	41 억	1340313	N	N	N	N
82	20240416	160705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8980	-340	5	-3.65	735996560	81944	90.27	9240	9250	8850	12110	6530	9320	8981.66	16.17	-4154	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	746	10.09	1.35	12	0.99	890.00	6629.00	15020	20231222	-40.21	6210	20230515	44.61	14850	-39.53	20240102	8850	1.47	20240416	15020	-40.21	20231222	6210	44.61	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
83	20240416	150703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-320	5	-3.43	698915380	77817	85.72	9240	9250	8850	12110	6530	9320	8981.48	16.17	-2440	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	748	10.11	1.36	12	0.94	890.00	6629.00	15020	20231222	-40.08	6210	20230515	44.93	14850	-39.39	20240102	8850	1.69	20240416	15020	-40.08	20231222	6210	44.93	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
84	20240416	140703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8910	-410	5	-4.40	494797310	54948	60.53	9240	9250	8890	12110	6530	9320	9004.77	16.17	-9615	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	741	10.01	1.34	12	0.66	890.00	6629.00	15020	20231222	-40.68	6210	20230515	43.48	14850	-40.00	20240102	8860	0.56	20240409	15020	-40.68	20231222	6210	43.48	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
85	20240416	130703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9000	-320	5	-3.43	429736420	47690	52.54	9240	9250	8890	12110	6530	9320	9010.97	16.17	-9671	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	748	10.11	1.36	12	0.57	890.00	6629.00	15020	20231222	-40.08	6210	20230515	44.93	14850	-39.39	20240102	8860	1.58	20240409	15020	-40.08	20231222	6210	44.93	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
86	20240416	120705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9060	-260	5	-2.79	403800490	44813	49.37	9240	9250	8890	12110	6530	9320	9010.71	16.17	-9806	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	753	10.18	1.37	12	0.54	890.00	6629.00	15020	20231222	-39.68	6210	20230515	45.89	14850	-38.99	20240102	8860	2.26	20240409	15020	-39.68	20231222	6210	45.89	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
87	20240416	110702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8940	-380	5	-4.08	278595170	30808	33.94	9240	9250	8910	12110	6530	9320	9042.85	16.17	-8940	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	743	10.04	1.35	12	0.37	890.00	6629.00	15020	20231222	-40.48	6210	20230515	43.96	14850	-39.80	20240102	8860	0.90	20240409	15020	-40.48	20231222	6210	43.96	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
88	20240416	100655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9080	-240	5	-2.58	115239590	12636	13.92	9240	9250	9050	12110	6530	9320	9119.77	16.17	-2811	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	755	10.20	1.37	12	0.15	890.00	6629.00	15020	20231222	-39.55	6210	20230515	46.22	14850	-38.86	20240102	8860	2.48	20240409	15020	-39.55	20231222	6210	46.22	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
89	20240416	090655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9240	-80	5	-0.86	19373350	2099	2.31	9240	9250	9160	12110	6530	9320	9229.32	16.17	192	9593	9456	9233	9096	8873	9525	9165	42	2790	500	6520	10	1	8312766	768	10.38	1.39	12	0.03	890.00	6629.00	15020	20231222	-38.48	6210	20230515	48.79	14850	-37.78	20240102	8860	4.29	20240409	15020	-38.48	20231222	6210	48.79	20230515	6.34	N	098120	500	41 억	1344406	N	N	N	N
90	20240415	160653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9320	-130	5	-1.38	830272580	90624	106.49	9290	9370	9010	12280	6620	9450	9160.96	16.16	1615	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	775	10.47	1.41	12	1.09	890.00	6629.00	15020	20231222	-37.95	6210	20230515	50.08	14850	-37.24	20240102	8860	5.19	20240409	15020	-37.95	20231222	6210	50.08	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
91	20240415	150658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9320	-130	5	-1.38	799154290	87287	102.57	9290	9370	9010	12280	6620	9450	9155.44	16.16	2992	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	775	10.47	1.41	12	1.05	890.00	6629.00	15020	20231222	-37.95	6210	20230515	50.08	14850	-37.24	20240102	8860	5.19	20240409	15020	-37.95	20231222	6210	50.08	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
92	20240415	140651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9290	-160	5	-1.69	715346460	78269	91.97	9290	9370	9010	12280	6620	9450	9139.54	16.16	3596	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	772	10.44	1.40	12	0.94	890.00	6629.00	15020	20231222	-38.15	6210	20230515	49.60	14850	-37.44	20240102	8860	4.85	20240409	15020	-38.15	20231222	6210	49.60	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
93	20240415	130646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9200	-250	5	-2.65	594175400	65185	76.59	9290	9370	9010	12280	6620	9450	9115.16	16.16	-3224	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	765	10.34	1.39	12	0.78	890.00	6629.00	15020	20231222	-38.75	6210	20230515	48.15	14850	-38.05	20240102	8860	3.84	20240409	15020	-38.75	20231222	6210	48.15	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
94	20240415	120655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9050	-400	5	-4.23	427500620	46944	55.16	9290	9370	9010	12280	6620	9450	9106.53	16.16	-7078	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	752	10.17	1.37	12	0.56	890.00	6629.00	15020	20231222	-39.75	6210	20230515	45.73	14850	-39.06	20240102	8860	2.14	20240409	15020	-39.75	20231222	6210	45.73	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
95	20240415	110656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	-360	5	-3.81	355942400	39035	45.87	9290	9370	9010	12280	6620	9450	9118.45	16.16	-6873	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	756	10.21	1.37	12	0.47	890.00	6629.00	15020	20231222	-39.48	6210	20230515	46.38	14850	-38.79	20240102	8860	2.60	20240409	15020	-39.48	20231222	6210	46.38	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
96	20240415	100651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9150	-300	5	-3.17	269080770	29451	34.61	9290	9370	9010	12280	6620	9450	9136.44	16.16	-4487	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	761	10.28	1.38	12	0.35	890.00	6629.00	15020	20231222	-39.08	6210	20230515	47.34	14850	-38.38	20240102	8860	3.27	20240409	15020	-39.08	20231222	6210	47.34	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
97	20240415	090656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9190	-260	5	-2.75	51308200	5552	6.52	9290	9330	9190	12280	6620	9450	9240.98	16.16	-2302	9696	9572	9416	9292	9136	9635	9355	42	2830	500	6610	10	1	8312766	764	10.33	1.39	12	0.07	890.00	6629.00	15020	20231222	-38.81	6210	20230515	47.99	14850	-38.11	20240102	8860	3.72	20240409	15020	-38.81	20231222	6210	47.99	20230515	6.34	N	098120	500	41 억	1343279	N	N	N	N
98	20240412	160651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9450	170	2	1.83	801968670	85075	112.90	9310	9540	9260	12060	6500	9280	9428.10	16.21	-4974	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	786	10.62	1.43	12	1.02	890.00	6629.00	15020	20231222	-37.08	6210	20230515	52.17	14850	-36.36	20240102	8860	6.66	20240409	15020	-37.08	20231222	6210	52.17	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
99	20240412	150654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9430	150	2	1.62	774554020	82174	109.05	9310	9540	9260	12060	6500	9280	9427.32	16.21	-4364	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	784	10.60	1.42	12	0.99	890.00	6629.00	15020	20231222	-37.22	6210	20230515	51.85	14850	-36.50	20240102	8860	6.43	20240409	15020	-37.22	20231222	6210	51.85	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
100	20240412	140651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9420	140	2	1.51	688215980	72993	96.87	9310	9540	9260	12060	6500	9280	9430.29	16.21	-5381	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	783	10.58	1.42	12	0.88	890.00	6629.00	15020	20231222	-37.28	6210	20230515	51.69	14850	-36.57	20240102	8860	6.32	20240409	15020	-37.28	20231222	6210	51.69	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
101	20240412	130644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9470	190	2	2.05	559724150	59335	78.74	9310	9540	9260	12060	6500	9280	9435.54	16.21	-4265	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	787	10.64	1.43	12	0.71	890.00	6629.00	15020	20231222	-36.95	6210	20230515	52.50	14850	-36.23	20240102	8860	6.88	20240409	15020	-36.95	20231222	6210	52.50	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
102	20240412	120650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9470	190	2	2.05	533033790	56509	74.99	9310	9540	9260	12060	6500	9280	9435.08	16.21	-2905	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	787	10.64	1.43	12	0.68	890.00	6629.00	15020	20231222	-36.95	6210	20230515	52.50	14850	-36.23	20240102	8860	6.88	20240409	15020	-36.95	20231222	6210	52.50	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
103	20240412	110647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9480	200	2	2.16	417322200	44291	58.78	9310	9540	9260	12060	6500	9280	9425.10	16.21	4118	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	788	10.65	1.43	12	0.53	890.00	6629.00	15020	20231222	-36.88	6210	20230515	52.66	14850	-36.16	20240102	8860	7.00	20240409	15020	-36.88	20231222	6210	52.66	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
104	20240412	100648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9430	150	2	1.62	196538040	21042	27.92	9310	9440	9260	12060	6500	9280	9342.84	16.21	-1496	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	784	10.60	1.42	12	0.25	890.00	6629.00	15020	20231222	-37.22	6210	20230515	51.85	14850	-36.50	20240102	8860	6.43	20240409	15020	-37.22	20231222	6210	51.85	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
105	20240412	090648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9350	70	2	0.75	33299980	3567	4.73	9310	9440	9310	12060	6500	9280	9353.22	16.21	-662	9613	9446	9173	9006	8733	9530	9090	42	2780	500	6490	10	1	8312766	777	10.51	1.41	12	0.04	890.00	6629.00	15020	20231222	-37.75	6210	20230515	50.56	14850	-37.04	20240102	8860	5.53	20240409	15020	-37.75	20231222	6210	50.56	20230515	6.37	N	098120	500	41 억	1347796	N	N	N	N
106	20240411	160643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9280	190	2	2.09	687333120	75058	100.08	9030	9340	8900	11810	6370	9090	9157.14	16.08	10209	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	771	10.43	1.40	12	0.90	890.00	6629.00	15020	20231222	-38.22	6210	20230515	49.44	14850	-37.51	20240102	8860	4.74	20240409	15020	-38.22	20231222	6210	49.44	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
107	20240411	150650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9270	180	2	1.98	662344290	72364	96.48	9030	9340	8900	11810	6370	9090	9152.96	16.08	9965	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	771	10.42	1.40	12	0.87	890.00	6629.00	15020	20231222	-38.28	6210	20230515	49.28	14850	-37.58	20240102	8860	4.63	20240409	15020	-38.28	20231222	6210	49.28	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
108	20240411	140646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9260	170	2	1.87	595908270	65216	86.95	9030	9300	8900	11810	6370	9090	9137.46	16.08	10296	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	770	10.40	1.40	12	0.78	890.00	6629.00	15020	20231222	-38.35	6210	20230515	49.11	14850	-37.64	20240102	8860	4.51	20240409	15020	-38.35	20231222	6210	49.11	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
109	20240411	130639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9220	130	2	1.43	487786780	53536	71.38	9030	9300	8900	11810	6370	9090	9111.38	16.08	4934	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	766	10.36	1.39	12	0.64	890.00	6629.00	15020	20231222	-38.62	6210	20230515	48.47	14850	-37.91	20240102	8860	4.06	20240409	15020	-38.62	20231222	6210	48.47	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
110	20240411	120648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9180	90	2	0.99	350328600	38618	51.49	9030	9300	8900	11810	6370	9090	9071.63	16.08	1925	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	763	10.31	1.38	12	0.46	890.00	6629.00	15020	20231222	-38.88	6210	20230515	47.83	14850	-38.18	20240102	8860	3.61	20240409	15020	-38.88	20231222	6210	47.83	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
111	20240411	110641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9160	70	2	0.77	242618280	26935	35.91	9030	9160	8900	11810	6370	9090	9007.51	16.08	1005	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	761	10.29	1.38	12	0.32	890.00	6629.00	15020	20231222	-39.01	6210	20230515	47.50	14850	-38.32	20240102	8860	3.39	20240409	15020	-39.01	20231222	6210	47.50	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
112	20240411	100649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9030	-60	5	-0.66	119022700	13289	17.72	9030	9030	8900	11810	6370	9090	8956.37	16.08	-1219	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	751	10.15	1.36	12	0.16	890.00	6629.00	15020	20231222	-39.88	6210	20230515	45.41	14850	-39.19	20240102	8860	1.92	20240409	15020	-39.88	20231222	6210	45.41	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
113	20240411	090644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8930	-160	5	-1.76	38525010	4285	5.71	9030	9030	8930	11810	6370	9090	8990.41	16.08	-743	9310	9200	9030	8920	8750	9255	8975	42	2720	500	6360	10	1	8312766	742	10.03	1.35	12	0.05	890.00	6629.00	15020	20231222	-40.55	6210	20230515	43.80	14850	-39.87	20240102	8860	0.79	20240409	15020	-40.55	20231222	6210	43.80	20230515	6.15	N	098120	500	41 억	1336956	N	N	N	N
114	20240409	160634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	80	2	0.89	654557750	72822	33.33	9020	9140	8860	11710	6310	9010	8988.00	16.20	-9533	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	756	10.21	1.37	12	0.88	890.00	6629.00	15020	20231222	-39.48	6210	20230515	46.38	14850	-38.79	20240102	8860	2.60	20240409	15020	-39.48	20231222	6210	46.38	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
115	20240409	150640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9080	70	2	0.78	629522710	70065	32.06	9020	9140	8860	11710	6310	9010	8984.84	16.20	-8792	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	755	10.20	1.37	12	0.84	890.00	6629.00	15020	20231222	-39.55	6210	20230515	46.22	14850	-38.86	20240102	8860	2.48	20240409	15020	-39.55	20231222	6210	46.22	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
116	20240409	140643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9130	120	2	1.33	600764930	66886	30.61	9020	9140	8860	11710	6310	9010	8981.92	16.20	-7810	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	759	10.26	1.38	12	0.80	890.00	6629.00	15020	20231222	-39.21	6210	20230515	47.02	14850	-38.52	20240102	8860	3.05	20240409	15020	-39.21	20231222	6210	47.02	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
117	20240409	130637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	-40	5	-0.44	453225400	50566	23.14	9020	9140	8860	11710	6310	9010	8963.05	16.20	-10980	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	746	10.08	1.35	12	0.61	890.00	6629.00	15020	20231222	-40.28	6210	20230515	44.44	14850	-39.60	20240102	8860	1.24	20240409	15020	-40.28	20231222	6210	44.44	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
118	20240409	120639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8900	-110	5	-1.22	384565630	42856	19.61	9020	9140	8860	11710	6310	9010	8973.44	16.20	-10729	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	740	10.00	1.34	12	0.52	890.00	6629.00	15020	20231222	-40.75	6210	20230515	43.32	14850	-40.07	20240102	8860	0.45	20240409	15020	-40.75	20231222	6210	43.32	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
119	20240409	110639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8950	-60	5	-0.67	355432070	39586	18.12	9020	9140	8860	11710	6310	9010	8978.73	16.20	-9140	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	744	10.06	1.35	12	0.48	890.00	6629.00	15020	20231222	-40.41	6210	20230515	44.12	14850	-39.73	20240102	8860	1.02	20240409	15020	-40.41	20231222	6210	44.12	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
120	20240409	100634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8970	-40	5	-0.44	214050580	23724	10.86	9020	9140	8940	11710	6310	9010	9022.53	16.20	-8057	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	746	10.08	1.35	12	0.29	890.00	6629.00	15020	20231222	-40.28	6210	20230515	44.44	14850	-39.60	20240102	8940	0.34	20240409	15020	-40.28	20231222	6210	44.44	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
121	20240409	090646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	8960	-50	5	-0.55	67522600	7491	3.43	9020	9070	8960	11710	6310	9010	9013.83	16.20	-3998	10076	9542	9276	8742	8476	9410	8610	42	2700	500	6300	10	1	8312766	745	10.07	1.35	12	0.09	890.00	6629.00	15020	20231222	-40.35	6210	20230515	44.28	14850	-39.66	20240102	8960	0.00	20240409	15020	-40.35	20231222	6210	44.28	20230515	6.04	N	098120	500	41 억	1346557	N	N	N	N
122	20240408	160631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9010	-750	5	-7.68	2021252630	217176	224.35	9790	9810	9010	12680	6840	9760	9308.44	16.38	-17874	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	749	10.12	1.36	12	2.61	890.00	6629.00	15020	20231222	-40.01	6210	20230515	45.09	14850	-39.33	20240102	9010	0.00	20240408	15020	-40.01	20231222	6210	45.09	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
123	20240408	150637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9090	-670	5	-6.86	1795177310	192187	198.53	9790	9810	9070	12680	6840	9760	9340.67	16.38	-16592	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	756	10.21	1.37	12	2.31	890.00	6629.00	15020	20231222	-39.48	6210	20230515	46.38	14850	-38.79	20240102	9070	0.22	20240408	15020	-39.48	20231222	6210	46.38	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
124	20240408	140638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9200	-560	5	-5.74	1355250840	144097	148.85	9790	9810	9200	12680	6840	9760	9405.00	16.38	-1918	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	765	10.34	1.39	12	1.73	890.00	6629.00	15020	20231222	-38.75	6210	20230515	48.15	14850	-38.05	20240102	9200	0.00	20240408	15020	-38.75	20231222	6210	48.15	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
125	20240408	130635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9270	-490	5	-5.02	1080175640	114325	118.10	9790	9810	9240	12680	6840	9760	9448.15	16.38	-3136	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	771	10.42	1.40	12	1.38	890.00	6629.00	15020	20231222	-38.28	6210	20230515	49.28	14850	-37.58	20240102	9240	0.32	20240408	15020	-38.28	20231222	6210	49.28	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
126	20240408	120637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9400	-360	5	-3.69	753282760	79207	81.82	9790	9810	9350	12680	6840	9760	9510.14	16.38	-9397	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	781	10.56	1.42	12	0.95	890.00	6629.00	15020	20231222	-37.42	6210	20230515	51.37	14850	-36.70	20240102	9300	1.08	20240320	15020	-37.42	20231222	6210	51.37	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
127	20240408	110639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9420	-340	5	-3.48	636424580	66777	68.98	9790	9810	9380	12680	6840	9760	9530.42	16.38	-7167	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	783	10.58	1.42	12	0.80	890.00	6629.00	15020	20231222	-37.28	6210	20230515	51.69	14850	-36.57	20240102	9300	1.29	20240320	15020	-37.28	20231222	6210	51.69	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
128	20240408	100631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9460	-300	5	-3.07	390544950	40776	42.12	9790	9810	9410	12680	6840	9760	9577.58	16.38	-14212	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	786	10.63	1.43	12	0.49	890.00	6629.00	15020	20231222	-37.02	6210	20230515	52.33	14850	-36.30	20240102	9300	1.72	20240320	15020	-37.02	20231222	6210	52.33	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
129	20240408	090639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9710	-50	5	-0.51	43996820	4508	4.66	9790	9800	9680	12680	6840	9760	9759.72	16.38	-1756	10173	9966	9773	9566	9373	9870	9470	42	2920	500	6830	10	1	8312766	807	10.91	1.46	12	0.05	890.00	6629.00	15020	20231222	-35.35	6210	20230515	56.36	14850	-34.61	20240102	9300	4.41	20240320	15020	-35.35	20231222	6210	56.36	20230515	6.20	N	098120	500	41 억	1362032	N	N	N	N
130	20240405	160637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9760	-380	5	-3.75	925333500	94743	36.83	9840	9980	9580	13180	7100	10140	9766.70	16.79	-33861	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	811	10.97	1.47	12	1.14	890.00	6629.00	15020	20231222	-35.02	6210	20230515	57.17	14850	-34.28	20240102	9300	4.95	20240320	15020	-35.02	20231222	6210	57.17	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
131	20240405	150634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9770	-370	5	-3.65	892897260	91419	35.54	9840	9980	9580	13180	7100	10140	9767.00	16.79	-32575	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	812	10.98	1.47	12	1.10	890.00	6629.00	15020	20231222	-34.95	6210	20230515	57.33	14850	-34.21	20240102	9300	5.05	20240320	15020	-34.95	20231222	6210	57.33	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
132	20240405	140633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9810	-330	5	-3.25	825691700	84517	32.86	9840	9980	9580	13180	7100	10140	9769.45	16.79	-32384	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	815	11.02	1.48	12	1.02	890.00	6629.00	15020	20231222	-34.69	6210	20230515	57.97	14850	-33.94	20240102	9300	5.48	20240320	15020	-34.69	20231222	6210	57.97	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
133	20240405	130632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9720	-420	5	-4.14	767964690	78610	30.56	9840	9980	9580	13180	7100	10140	9769.21	16.79	-31333	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	808	10.92	1.47	12	0.95	890.00	6629.00	15020	20231222	-35.29	6210	20230515	56.52	14850	-34.55	20240102	9300	4.52	20240320	15020	-35.29	20231222	6210	56.52	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
134	20240405	120633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9790	-350	5	-3.45	698794720	71485	27.79	9840	9980	9580	13180	7100	10140	9775.30	16.79	-24948	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	814	11.00	1.48	12	0.86	890.00	6629.00	15020	20231222	-34.82	6210	20230515	57.65	14850	-34.07	20240102	9300	5.27	20240320	15020	-34.82	20231222	6210	57.65	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
135	20240405	110637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9590	-550	5	-5.42	576245760	58790	22.85	9840	9980	9580	13180	7100	10140	9801.65	16.79	-23482	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	797	10.78	1.45	12	0.71	890.00	6629.00	15020	20231222	-36.15	6210	20230515	54.43	14850	-35.42	20240102	9300	3.12	20240320	15020	-36.15	20231222	6210	54.43	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
136	20240405	100543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9840	-300	5	-2.96	354509060	35947	13.97	9840	9980	9770	13180	7100	10140	9861.84	16.79	-9531	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	818	11.06	1.48	12	0.43	890.00	6629.00	15020	20231222	-34.49	6210	20230515	58.45	14850	-33.74	20240102	9300	5.81	20240320	15020	-34.49	20231222	6210	58.45	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
137	20240405	090625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9900	-240	5	-2.37	111527510	11334	4.41	9840	9960	9770	13180	7100	10140	9839.55	16.79	3505	10840	10490	9970	9620	9100	10665	9795	42	3040	500	7090	10	1	8312766	823	11.12	1.49	12	0.14	890.00	6629.00	15020	20231222	-34.09	6210	20230515	59.42	14850	-33.33	20240102	9300	6.45	20240320	15020	-34.09	20231222	6210	59.42	20230515	6.03	N	098120	500	41 억	1395940	N	N	N	N
138	20240404	160625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10140	700	2	7.42	2575876980	256364	97.39	9450	10320	9450	12270	6610	9440	10047.48	15.97	72706	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	843	11.39	1.53	12	3.08	890.00	6629.00	15020	20231222	-32.49	6210	20230515	63.29	14850	-31.72	20240102	9300	9.03	20240320	15020	-32.49	20231222	6210	63.29	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
139	20240404	150623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	730	2	7.73	2503981110	249264	94.69	9450	10320	9450	12270	6610	9440	10045.76	15.97	72142	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	845	11.43	1.53	12	3.00	890.00	6629.00	15020	20231222	-32.29	6210	20230515	63.77	14850	-31.52	20240102	9300	9.35	20240320	15020	-32.29	20231222	6210	63.77	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
140	20240404	140625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10240	800	2	8.47	2286459030	227823	86.54	9450	10320	9450	12270	6610	9440	10036.40	15.97	72419	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	851	11.51	1.54	12	2.74	890.00	6629.00	15020	20231222	-31.82	6210	20230515	64.90	14850	-31.04	20240102	9300	10.11	20240320	15020	-31.82	20231222	6210	64.90	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
141	20240404	130618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10180	740	2	7.84	2133341390	212834	80.85	9450	10320	9450	12270	6610	9440	10023.79	15.97	72558	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	846	11.44	1.54	12	2.56	890.00	6629.00	15020	20231222	-32.22	6210	20230515	63.93	14850	-31.45	20240102	9300	9.46	20240320	15020	-32.22	20231222	6210	63.93	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
142	20240404	120622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10240	800	2	8.47	1950196000	194894	74.04	9450	10320	9450	12270	6610	9440	10006.76	15.97	71515	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	851	11.51	1.54	12	2.34	890.00	6629.00	15020	20231222	-31.82	6210	20230515	64.90	14850	-31.04	20240102	9300	10.11	20240320	15020	-31.82	20231222	6210	64.90	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
143	20240404	110624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	670	2	7.10	1405385510	141493	53.75	9450	10210	9450	12270	6610	9440	9932.92	15.97	51896	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	840	11.36	1.53	12	1.70	890.00	6629.00	15020	20231222	-32.69	6210	20230515	62.80	14850	-31.92	20240102	9300	8.71	20240320	15020	-32.69	20231222	6210	62.80	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
144	20240404	100624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9990	550	2	5.83	821441910	83490	31.72	9450	10040	9450	12270	6610	9440	9839.32	15.97	41815	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	830	11.22	1.51	12	1.00	890.00	6629.00	15020	20231222	-33.49	6210	20230515	60.87	14850	-32.73	20240102	9300	7.42	20240320	15020	-33.49	20231222	6210	60.87	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
145	20240404	090623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9680	240	2	2.54	92917200	9703	3.69	9450	9680	9450	12270	6610	9440	9577.65	15.97	4169	10400	9920	9650	9170	8900	9785	9035	42	2830	500	6600	10	1	8312766	805	10.88	1.46	12	0.12	890.00	6629.00	15020	20231222	-35.55	6210	20230515	55.88	14850	-34.81	20240102	9300	4.09	20240320	15020	-35.55	20231222	6210	55.88	20230515	5.91	N	098120	500	41 억	1327245	N	N	N	N
146	20240403	160623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9440	-700	5	-6.90	2501675840	261286	42.04	10130	10130	9380	13180	7100	10140	9573.08	16.64	-64150	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	785	10.61	1.42	12	3.14	890.00	6629.00	15020	20231222	-37.15	6210	20230515	52.01	14850	-36.43	20240102	9300	1.51	20240320	15020	-37.15	20231222	6210	52.01	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
147	20240403	150621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9420	-720	5	-7.10	2388347860	249277	40.11	10130	10130	9380	13180	7100	10140	9579.54	16.64	-63360	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	783	10.58	1.42	12	3.00	890.00	6629.00	15020	20231222	-37.28	6210	20230515	51.69	14850	-36.57	20240102	9300	1.29	20240320	15020	-37.28	20231222	6210	51.69	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
148	20240403	140617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9500	-640	5	-6.31	2166684590	225773	36.33	10130	10130	9380	13180	7100	10140	9595.07	16.64	-62786	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	790	10.67	1.43	12	2.72	890.00	6629.00	15020	20231222	-36.75	6210	20230515	52.98	14850	-36.03	20240102	9300	2.15	20240320	15020	-36.75	20231222	6210	52.98	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
149	20240403	130618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9500	-640	5	-6.31	1991587110	207366	33.37	10130	10130	9380	13180	7100	10140	9602.42	16.64	-67139	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	790	10.67	1.43	12	2.49	890.00	6629.00	15020	20231222	-36.75	6210	20230515	52.98	14850	-36.03	20240102	9300	2.15	20240320	15020	-36.75	20231222	6210	52.98	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
150	20240403	120616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9440	-700	5	-6.90	1797570230	186828	30.06	10130	10130	9380	13180	7100	10140	9619.60	16.64	-61823	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	785	10.61	1.42	12	2.25	890.00	6629.00	15020	20231222	-37.15	6210	20230515	52.01	14850	-36.43	20240102	9300	1.51	20240320	15020	-37.15	20231222	6210	52.01	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
151	20240403	110618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9420	-720	5	-7.10	1506186560	155853	25.08	10130	10130	9400	13180	7100	10140	9662.03	16.64	-51040	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	783	10.58	1.42	12	1.87	890.00	6629.00	15020	20231222	-37.28	6210	20230515	51.69	14850	-36.57	20240102	9300	1.29	20240320	15020	-37.28	20231222	6210	51.69	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
152	20240403	100618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9530	-610	5	-6.02	1002818250	102660	16.52	10130	10130	9530	13180	7100	10140	9765.82	16.64	-30586	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	792	10.71	1.44	12	1.23	890.00	6629.00	15020	20231222	-36.55	6210	20230515	53.46	14850	-35.82	20240102	9300	2.47	20240320	15020	-36.55	20231222	6210	53.46	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
153	20240403	090619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9920	-220	5	-2.17	164985070	16610	2.67	10130	10130	9800	13180	7100	10140	9923.87	16.64	-3619	11300	10720	10360	9780	9420	11010	10070	42	3040	500	7090	10	1	8312766	825	11.15	1.50	12	0.20	890.00	6629.00	15020	20231222	-33.95	6210	20230515	59.74	14850	-33.20	20240102	9300	6.67	20240320	15020	-33.95	20231222	6210	59.74	20230515	5.86	N	098120	500	41 억	1383445	N	N	N	N
154	20240402	160608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10140	330	2	3.36	6477897960	619011	1048.34	10100	10940	10000	12750	6870	9810	10465.03	16.64	7803	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	843	11.39	1.53	12	7.45	890.00	6629.00	15020	20231222	-32.49	6210	20230328	63.29	14850	-31.72	20240102	9300	9.03	20240320	15020	-32.49	20231222	6210	63.29	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
155	20240402	150616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10160	350	2	3.57	6329775550	604457	1023.69	10100	10940	10000	12750	6870	9810	10471.86	16.64	9596	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	845	11.42	1.53	12	7.27	890.00	6629.00	15020	20231222	-32.36	6210	20230328	63.61	14850	-31.58	20240102	9300	9.25	20240320	15020	-32.36	20231222	6210	63.61	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
156	20240402	140617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	460	2	4.69	6077997190	579739	981.83	10100	10940	10000	12750	6870	9810	10484.05	16.64	16332	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	854	11.54	1.55	12	6.97	890.00	6629.00	15020	20231222	-31.62	6210	20230328	65.38	14850	-30.84	20240102	9300	10.43	20240320	15020	-31.62	20231222	6210	65.38	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
157	20240402	130609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10440	630	2	6.42	5665410000	539740	914.09	10100	10940	10000	12750	6870	9810	10496.58	16.64	36296	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	868	11.73	1.57	12	6.49	890.00	6629.00	15020	20231222	-30.49	6210	20230328	68.12	14850	-29.70	20240102	9300	12.26	20240320	15020	-30.49	20231222	6210	68.12	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
158	20240402	120605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10620	810	2	8.26	5495663820	523531	886.63	10100	10940	10000	12750	6870	9810	10497.33	16.64	37651	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	883	11.93	1.60	12	6.30	890.00	6629.00	15020	20231222	-29.29	6210	20230328	71.01	14850	-28.48	20240102	9300	14.19	20240320	15020	-29.29	20231222	6210	71.01	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
159	20240402	110610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10350	540	2	5.50	5222369590	497564	842.66	10100	10940	10000	12750	6870	9810	10495.91	16.64	34566	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	860	11.63	1.56	12	5.99	890.00	6629.00	15020	20231222	-31.09	6210	20230328	66.67	14850	-30.30	20240102	9300	11.29	20240320	15020	-31.09	20231222	6210	66.67	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
160	20240402	100611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10450	640	2	6.52	1889582390	184091	311.77	10100	10480	10000	12750	6870	9810	10264.45	16.64	-14039	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	869	11.74	1.58	12	2.21	890.00	6629.00	15020	20231222	-30.43	6210	20230328	68.28	14850	-29.63	20240102	9300	12.37	20240320	15020	-30.43	20231222	6210	68.28	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
161	20240402	090611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	460	2	4.69	404097350	39624	67.11	10100	10350	10080	12750	6870	9810	10198.51	16.64	-20	10063	9936	9833	9706	9603	10000	9770	42	2940	500	6860	10	1	8312766	854	11.54	1.55	12	0.48	890.00	6629.00	15020	20231222	-31.62	6210	20230328	65.38	14850	-30.84	20240102	9300	10.43	20240320	15020	-31.62	20231222	6210	65.38	20230515	5.93	N	098120	500	41 억	1383272	N	N	N	N
162	20240401	160608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9810	90	2	0.93	581045100	58915	70.91	9740	9960	9730	12630	6810	9720	9862.91	16.64	-700	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	815	11.02	1.48	12	0.71	890.00	6629.00	15020	20231222	-34.69	6150	20230327	59.51	14850	-33.94	20240102	9300	5.48	20240320	15020	-34.69	20231222	6210	57.97	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N
163	20240401	150610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9870	150	2	1.54	539902580	54726	65.87	9740	9960	9730	12630	6810	9720	9866.08	16.64	-648	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	820	11.09	1.49	12	0.66	890.00	6629.00	15020	20231222	-34.29	6150	20230327	60.49	14850	-33.54	20240102	9300	6.13	20240320	15020	-34.29	20231222	6210	58.94	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N
164	20240401	140606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9850	130	2	1.34	480392100	48684	58.60	9740	9960	9730	12630	6810	9720	9868.16	16.64	-10	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	819	11.07	1.49	12	0.59	890.00	6629.00	15020	20231222	-34.42	6150	20230327	60.16	14850	-33.67	20240102	9300	5.91	20240320	15020	-34.42	20231222	6210	58.62	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N
165	20240401	130604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9890	170	2	1.75	428247520	43396	52.23	9740	9960	9730	12630	6810	9720	9869.04	16.64	-1253	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	822	11.11	1.49	12	0.52	890.00	6629.00	15020	20231222	-34.15	6150	20230327	60.81	14850	-33.40	20240102	9300	6.34	20240320	15020	-34.15	20231222	6210	59.26	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N
166	20240401	120610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9800	80	2	0.82	381989340	38697	46.58	9740	9960	9730	12630	6810	9720	9872.06	16.64	-2052	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	815	11.01	1.48	12	0.47	890.00	6629.00	15020	20231222	-34.75	6150	20230327	59.35	14850	-34.01	20240102	9300	5.38	20240320	15020	-34.75	20231222	6210	57.81	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N
167	20240401	110608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9840	120	2	1.23	335027300	33922	40.83	9740	9960	9730	12630	6810	9720	9877.32	16.64	-1267	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	818	11.06	1.48	12	0.41	890.00	6629.00	15020	20231222	-34.49	6150	20230327	60.00	14850	-33.74	20240102	9300	5.81	20240320	15020	-34.49	20231222	6210	58.45	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N
168	20240401	100605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9940	220	2	2.26	185777760	18814	22.65	9740	9960	9730	12630	6810	9720	9876.08	16.64	1967	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	826	11.17	1.50	12	0.23	890.00	6629.00	15020	20231222	-33.82	6150	20230327	61.63	14850	-33.06	20240102	9300	6.88	20240320	15020	-33.82	20231222	6210	60.06	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N
169	20240401	090606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9890	170	2	1.75	39160740	3993	4.81	9740	9890	9730	12630	6810	9720	9811.88	16.64	2068	9960	9840	9720	9600	9480	9780	9540	42	2910	500	6800	10	1	8312766	822	11.11	1.49	12	0.05	890.00	6629.00	15020	20231222	-34.15	6150	20230327	60.81	14850	-33.40	20240102	9300	6.34	20240320	15020	-34.15	20231222	6210	59.26	20230515	5.94	N	098120	500	41 억	1383631	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History