KissMeData/072950/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-20	5	-0.36	289113630	51856	48.51	5650	5650	5530	7280	3920	5600	5575.31	1.93	0	4208	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	449	11.16	0.63	12	0.64	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
3	20240430	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-20	5	-0.36	264380210	47415	44.35	5650	5650	5530	7280	3920	5600	5575.88	1.93	0	4264	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	449	11.16	0.63	12	0.59	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
4	20240430	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-20	5	-0.36	230022740	41234	38.57	5650	5650	5530	7280	3920	5600	5578.47	1.93	0	5038	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	449	11.16	0.63	12	0.51	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
5	20240430	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-20	5	-0.36	204515840	36670	34.30	5650	5650	5530	7280	3920	5600	5577.20	1.93	0	5517	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	449	11.16	0.63	12	0.46	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
6	20240430	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-50	5	-0.89	182974330	32802	30.68	5650	5650	5530	7280	3920	5600	5578.15	1.93	0	6039	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	447	11.10	0.63	12	0.41	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
7	20240430	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-50	5	-0.89	166590890	29852	27.92	5650	5650	5540	7280	3920	5600	5580.56	1.93	0	6239	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	447	11.10	0.63	12	0.37	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
8	20240430	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-30	5	-0.54	79145740	14131	13.22	5650	5650	5560	7280	3920	5600	5600.86	1.93	0	1547	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	449	11.14	0.63	12	0.18	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
9	20240430	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-20	5	-0.36	15447750	2769	2.59	5650	5650	5560	7280	3920	5600	5578.82	1.93	0	837	5786	5692	5546	5452	5306	5740	5500	40	1680	500	3690	10	1	8052610	449	11.16	0.63	12	0.03	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	3.80	N	072950	500	40 억		155752	N	N	0	N	00	N
10	20240429	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	200	2	3.70	592602160	106755	135.78	5410	5640	5400	7020	3780	5400	5551.04	1.67	0	21505	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	451	11.20	0.63	12	1.33	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
11	20240429	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	200	2	3.70	582670250	104975	133.51	5410	5640	5400	7020	3780	5400	5550.56	1.67	0	20438	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	451	11.20	0.63	12	1.30	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
12	20240429	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	200	2	3.70	545305960	98276	124.99	5410	5640	5400	7020	3780	5400	5548.72	1.67	0	19727	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	451	11.20	0.63	12	1.22	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
13	20240429	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	200	2	3.70	520234460	93795	119.29	5410	5640	5400	7020	3780	5400	5546.51	1.67	0	18258	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	451	11.20	0.63	12	1.16	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
14	20240429	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	180	2	3.33	500459430	90247	114.78	5410	5640	5400	7020	3780	5400	5545.44	1.67	0	17275	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	449	11.16	0.63	12	1.12	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
15	20240429	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	220	2	4.07	449120550	81072	103.11	5410	5640	5400	7020	3780	5400	5539.77	1.67	0	17451	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	453	11.24	0.64	12	1.01	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
16	20240429	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	130	2	2.41	177423550	32365	41.16	5410	5550	5400	7020	3780	5400	5481.96	1.67	0	8744	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	445	11.06	0.63	12	0.40	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
17	20240429	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	0	3	0.00	24763440	4580	5.83	5410	5460	5400	7020	3780	5400	5406.86	1.67	0	689	5573	5486	5393	5306	5213	5440	5260	40	1620	500	3560	10	1	8052610	435	10.80	0.61	12	0.06	500.00	8834.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	3.78	N	072950	500	40 억		134588	N	N	0	N	00	N
18	20240426	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	0	3	0.00	419566420	78198	75.43	5410	5480	5300	7020	3780	5400	5365.44	1.55	0	4206	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	435	10.80	0.61	12	0.97	500.00	8834.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
19	20240426	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-10	5	-0.19	393981540	73449	70.85	5410	5480	5300	7020	3780	5400	5364.02	1.55	0	3858	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	434	10.78	0.61	12	0.91	500.00	8834.00	7390	20240116	-27.06	4030	20231026	33.75	7390	-27.06	20240116	4425	21.81	20240108	7390	-27.06	20240116	4030	33.75	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
20	20240426	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	0	3	0.00	331556260	61878	59.69	5410	5480	5300	7020	3780	5400	5358.23	1.55	0	1611	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	435	10.80	0.61	12	0.77	500.00	8834.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
21	20240426	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-10	5	-0.19	298674750	55748	53.77	5410	5480	5300	7020	3780	5400	5357.59	1.55	0	329	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	434	10.78	0.61	12	0.69	500.00	8834.00	7390	20240116	-27.06	4030	20231026	33.75	7390	-27.06	20240116	4425	21.81	20240108	7390	-27.06	20240116	4030	33.75	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
22	20240426	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-80	5	-1.48	216062410	40347	38.92	5410	5480	5300	7020	3780	5400	5355.10	1.55	0	719	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	428	10.64	0.60	12	0.50	500.00	8834.00	7390	20240116	-28.01	4030	20231026	32.01	7390	-28.01	20240116	4425	20.23	20240108	7390	-28.01	20240116	4030	32.01	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
23	20240426	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-60	5	-1.11	192269820	35878	34.61	5410	5480	5300	7020	3780	5400	5358.99	1.55	0	1012	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	430	10.68	0.60	12	0.45	500.00	8834.00	7390	20240116	-27.74	4030	20231026	32.51	7390	-27.74	20240116	4425	20.68	20240108	7390	-27.74	20240116	4030	32.51	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
24	20240426	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	-70	5	-1.30	131287880	24430	23.56	5410	5480	5300	7020	3780	5400	5374.04	1.55	0	2457	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	429	10.66	0.60	12	0.30	500.00	8834.00	7390	20240116	-27.88	4030	20231026	32.26	7390	-27.88	20240116	4425	20.45	20240108	7390	-27.88	20240116	4030	32.26	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
25	20240426	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	10	2	0.19	21709340	4009	3.87	5410	5480	5410	7020	3780	5400	5415.15	1.55	0	152	5700	5550	5460	5310	5220	5505	5265	40	1620	500	3560	10	1	8052610	436	10.82	0.61	12	0.05	500.00	8834.00	7390	20240116	-26.79	4030	20231026	34.24	7390	-26.79	20240116	4425	22.26	20240108	7390	-26.79	20240116	4030	34.24	20231026	3.84	N	072950	500	40 억		125022	N	N	0	N	00	N
26	20240425	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-190	5	-3.40	564110810	103285	110.41	5590	5610	5370	7260	3920	5590	5461.78	1.63	0	-8290	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	435	10.80	0.61	12	1.28	500.00	8834.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
27	20240425	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-180	5	-3.22	528376500	96671	103.34	5590	5610	5370	7260	3920	5590	5465.72	1.63	0	-6860	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	436	10.82	0.61	12	1.20	500.00	8834.00	7390	20240116	-26.79	4030	20231026	34.24	7390	-26.79	20240116	4425	22.26	20240108	7390	-26.79	20240116	4030	34.24	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
28	20240425	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-190	5	-3.40	474513260	86685	92.66	5590	5610	5390	7260	3920	5590	5474.00	1.63	0	-5569	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	435	10.80	0.61	12	1.08	500.00	8834.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
29	20240425	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-180	5	-3.22	346834750	63075	67.43	5590	5610	5400	7260	3920	5590	5498.77	1.63	0	-5684	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	436	10.82	0.61	12	0.78	500.00	8834.00	7390	20240116	-26.79	4030	20231026	34.24	7390	-26.79	20240116	4425	22.26	20240108	7390	-26.79	20240116	4030	34.24	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
30	20240425	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-100	5	-1.79	223202250	40335	43.12	5590	5610	5460	7260	3920	5590	5533.71	1.63	0	-2665	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	442	10.98	0.62	12	0.50	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
31	20240425	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-90	5	-1.61	172486780	31090	33.23	5590	5610	5460	7260	3920	5590	5547.98	1.63	0	-3009	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	443	11.00	0.62	12	0.39	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
32	20240425	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	0	3	0.00	131773830	23728	25.36	5590	5610	5460	7260	3920	5590	5553.52	1.63	0	-1304	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	450	11.18	0.63	12	0.29	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
33	20240425	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-20	5	-0.36	50108870	8988	9.61	5590	5610	5560	7260	3920	5590	5575.09	1.63	0	-2643	5710	5650	5580	5520	5450	5680	5550	40	1670	500	3680	10	1	8052610	449	11.14	0.63	12	0.11	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	3.83	N	072950	500	40 억		131125	N	N	0	N	00	N
34	20240424	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	140	2	2.57	518707740	92878	119.17	5510	5640	5510	7080	3820	5450	5584.82	1.20	0	31713	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	450	11.18	0.63	12	1.15	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
35	20240424	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	130	2	2.39	491615320	88016	112.93	5510	5640	5510	7080	3820	5450	5585.52	1.20	0	31647	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	449	11.16	0.63	12	1.09	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
36	20240424	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	150	2	2.75	465868860	83405	107.01	5510	5640	5510	7080	3820	5450	5585.62	1.20	0	31628	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	451	11.20	0.63	12	1.04	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
37	20240424	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	120	2	2.20	332109570	59474	76.31	5510	5640	5510	7080	3820	5450	5584.11	1.20	0	23491	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	449	11.14	0.63	12	0.74	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
38	20240424	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	120	2	2.20	239599190	42887	55.03	5510	5640	5510	7080	3820	5450	5586.76	1.20	0	14640	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	449	11.14	0.63	12	0.53	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
39	20240424	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	140	2	2.57	216590650	38777	49.75	5510	5640	5510	7080	3820	5450	5585.54	1.20	0	16231	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	450	11.18	0.63	12	0.48	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
40	20240424	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	120	2	2.20	156754930	28058	36.00	5510	5640	5510	7080	3820	5450	5586.82	1.20	0	14430	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	449	11.14	0.63	12	0.35	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
41	20240424	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	90	2	1.65	4124320	744	0.95	5510	5550	5510	7080	3820	5450	5543.44	1.20	0	43	5663	5556	5493	5386	5323	5525	5355	40	1630	500	3590	10	1	8052610	446	11.08	0.63	12	0.01	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.03	N	072950	500	40 억		96449	N	N	0	N	00	N
42	20240423	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-70	5	-1.27	427109460	77487	62.56	5520	5600	5430	7170	3870	5520	5512.01	1.24	0	-5697	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	439	10.90	0.62	12	0.96	500.00	8834.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
43	20240423	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-60	5	-1.09	403860230	73233	59.13	5520	5600	5430	7170	3870	5520	5514.73	1.24	0	-5136	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	440	10.92	0.62	12	0.91	500.00	8834.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
44	20240423	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-50	5	-0.91	367303790	66529	53.72	5520	5600	5450	7170	3870	5520	5520.96	1.24	0	-5482	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	440	10.94	0.62	12	0.83	500.00	8834.00	7390	20240116	-25.98	4030	20231026	35.73	7390	-25.98	20240116	4425	23.62	20240108	7390	-25.98	20240116	4030	35.73	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
45	20240423	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-30	5	-0.54	313259620	56630	45.72	5520	5600	5460	7170	3870	5520	5531.69	1.24	0	-5958	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	442	10.98	0.62	12	0.70	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
46	20240423	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-30	5	-0.54	289436810	52282	42.21	5520	5600	5460	7170	3870	5520	5536.07	1.24	0	-5958	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	442	10.98	0.62	12	0.65	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
47	20240423	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-20	5	-0.36	251158850	45290	36.57	5520	5600	5470	7170	3870	5520	5545.57	1.24	0	-6355	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	443	11.00	0.62	12	0.56	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
48	20240423	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	30	2	0.54	181330250	32636	26.35	5520	5600	5510	7170	3870	5520	5556.14	1.24	0	-4788	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	447	11.10	0.63	12	0.41	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
49	20240423	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	20	2	0.36	20173030	3652	2.95	5520	5600	5510	7170	3870	5520	5523.83	1.24	0	779	5786	5652	5546	5412	5306	5600	5360	40	1650	500	3640	10	1	8052610	446	11.08	0.63	12	0.05	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.26	N	072950	500	40 억		100211	N	N	0	N	00	N
50	20240422	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-100	5	-1.78	682270280	123152	50.76	5610	5680	5440	7300	3940	5620	5539.53	1.38	0	-12186	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	445	11.04	0.62	12	1.53	500.00	8834.00	7390	20240116	-25.30	4030	20231026	36.97	7390	-25.30	20240116	4425	24.75	20240108	7390	-25.30	20240116	4030	36.97	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
51	20240422	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-100	5	-1.78	575297020	103787	42.78	5610	5680	5440	7300	3940	5620	5542.41	1.38	0	-15667	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	445	11.04	0.62	12	1.29	500.00	8834.00	7390	20240116	-25.30	4030	20231026	36.97	7390	-25.30	20240116	4425	24.75	20240108	7390	-25.30	20240116	4030	36.97	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
52	20240422	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-160	5	-2.85	533488940	96187	39.65	5610	5680	5440	7300	3940	5620	5545.70	1.38	0	-12932	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	440	10.92	0.62	12	1.19	500.00	8834.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
53	20240422	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-110	5	-1.96	466586450	83999	34.62	5610	5680	5440	7300	3940	5620	5553.98	1.38	0	-12209	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	444	11.02	0.62	12	1.04	500.00	8834.00	7390	20240116	-25.44	4030	20231026	36.72	7390	-25.44	20240116	4425	24.52	20240108	7390	-25.44	20240116	4030	36.72	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
54	20240422	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-90	5	-1.60	449044270	80807	33.31	5610	5680	5440	7300	3940	5620	5556.31	1.38	0	-11929	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	445	11.06	0.63	12	1.00	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
55	20240422	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-120	5	-2.14	395748630	71062	29.29	5610	5680	5500	7300	3940	5620	5568.43	1.38	0	-10119	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	443	11.00	0.62	12	0.88	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
56	20240422	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-30	5	-0.53	262937950	46974	19.36	5610	5680	5520	7300	3940	5620	5597.10	1.38	0	-1892	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	450	11.18	0.63	12	0.58	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
57	20240422	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	30	2	0.53	41620910	7430	3.06	5610	5650	5550	7300	3940	5620	5599.32	1.38	0	-1042	6080	5850	5540	5310	5000	5695	5155	40	1680	500	3700	10	1	8052610	455	11.30	0.64	12	0.09	500.00	8834.00	7390	20240116	-23.55	4030	20231026	40.20	7390	-23.55	20240116	4425	27.68	20240108	7390	-23.55	20240116	4030	40.20	20231026	4.28	N	072950	500	40 억		110827	N	N	0	N	00	N
58	20240419	160606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-60	5	-1.06	1329885140	240068	256.33	5690	5770	5230	7380	3980	5680	5539.45	1.74	0	-29176	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	453	11.24	0.64	12	2.98	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
59	20240419	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-40	5	-0.70	1255760690	226889	242.26	5690	5770	5230	7380	3980	5680	5534.69	1.74	0	-26964	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	454	11.28	0.64	12	2.82	500.00	8834.00	7390	20240116	-23.68	4030	20231026	39.95	7390	-23.68	20240116	4425	27.46	20240108	7390	-23.68	20240116	4030	39.95	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
60	20240419	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-100	5	-1.76	1101955970	199394	212.90	5690	5770	5230	7380	3980	5680	5526.53	1.74	0	-27636	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	449	11.16	0.63	12	2.48	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
61	20240419	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-120	5	-2.11	878574330	159373	170.17	5690	5770	5230	7380	3980	5680	5512.69	1.74	0	-9214	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	448	11.12	0.63	12	1.98	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
62	20240419	120604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-230	5	-4.05	773807030	140347	149.86	5690	5770	5230	7380	3980	5680	5513.53	1.74	0	-2545	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	439	10.90	0.62	12	1.74	500.00	8834.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
63	20240419	110611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-230	5	-4.05	496427890	88666	94.67	5690	5770	5440	7380	3980	5680	5598.85	1.74	0	-6161	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	439	10.90	0.62	12	1.10	500.00	8834.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
64	20240419	100610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-10	5	-0.18	236308110	41629	44.45	5690	5770	5620	7380	3980	5680	5676.53	1.74	0	-15642	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	457	11.34	0.64	12	0.52	500.00	8834.00	7390	20240116	-23.27	4030	20231026	40.69	7390	-23.27	20240116	4425	28.14	20240108	7390	-23.27	20240116	4030	40.69	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
65	20240419	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	40	2	0.70	29271650	5124	5.47	5690	5770	5680	7380	3980	5680	5712.66	1.74	0	-1740	5866	5772	5656	5562	5446	5820	5610	40	1700	500	3740	10	1	8052610	461	11.44	0.65	12	0.06	500.00	8834.00	7390	20240116	-22.60	4030	20231026	41.94	7390	-22.60	20240116	4425	29.27	20240108	7390	-22.60	20240116	4030	41.94	20231026	4.24	N	072950	500	40 억		140000	N	N	0	N	00	N
66	20240418	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	90	2	1.61	529962970	93204	75.45	5550	5750	5540	7260	3920	5590	5686.05	1.38	0	28676	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	457	11.36	0.64	12	1.16	500.00	8834.00	7390	20240116	-23.14	4030	20231026	40.94	7390	-23.14	20240116	4425	28.36	20240108	7390	-23.14	20240116	4030	40.94	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
67	20240418	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	110	2	1.97	472049480	83009	67.20	5550	5750	5540	7260	3920	5590	5686.73	1.38	0	25113	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	459	11.40	0.65	12	1.03	500.00	8834.00	7390	20240116	-22.87	4030	20231026	41.44	7390	-22.87	20240116	4425	28.81	20240108	7390	-22.87	20240116	4030	41.44	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
68	20240418	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	120	2	2.15	398238760	70042	56.70	5550	5750	5540	7260	3920	5590	5685.71	1.38	0	22535	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	460	11.42	0.65	12	0.87	500.00	8834.00	7390	20240116	-22.73	4030	20231026	41.69	7390	-22.73	20240116	4425	29.04	20240108	7390	-22.73	20240116	4030	41.69	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
69	20240418	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	150	2	2.68	337881320	59477	48.15	5550	5750	5540	7260	3920	5590	5680.87	1.38	0	17770	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	462	11.48	0.65	12	0.74	500.00	8834.00	7390	20240116	-22.33	4030	20231026	42.43	7390	-22.33	20240116	4425	29.72	20240108	7390	-22.33	20240116	4030	42.43	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
70	20240418	120603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	150	2	2.68	289037020	50946	41.24	5550	5750	5540	7260	3920	5590	5673.40	1.38	0	18047	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	462	11.48	0.65	12	0.63	500.00	8834.00	7390	20240116	-22.33	4030	20231026	42.43	7390	-22.33	20240116	4425	29.72	20240108	7390	-22.33	20240116	4030	42.43	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
71	20240418	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	100	2	1.79	218547700	38606	31.25	5550	5750	5540	7260	3920	5590	5660.98	1.38	0	9700	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	458	11.38	0.64	12	0.48	500.00	8834.00	7390	20240116	-23.00	4030	20231026	41.19	7390	-23.00	20240116	4425	28.59	20240108	7390	-23.00	20240116	4030	41.19	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
72	20240418	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	130	2	2.33	146595690	26007	21.05	5550	5730	5540	7260	3920	5590	5636.78	1.38	0	8770	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	461	11.44	0.65	12	0.32	500.00	8834.00	7390	20240116	-22.60	4030	20231026	41.94	7390	-22.60	20240116	4425	29.27	20240108	7390	-22.60	20240116	4030	41.94	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
73	20240418	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	0	3	0.00	20686170	3724	3.01	5550	5590	5540	7260	3920	5590	5554.83	1.38	0	752	5783	5686	5573	5476	5363	5735	5525	40	1670	500	3680	10	1	8052610	450	11.18	0.63	12	0.05	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.26	N	072950	500	40 억		110943	N	N	0	N	00	N
74	20240417	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	90	2	1.64	688419620	123173	68.33	5500	5670	5460	7150	3850	5500	5589.04	1.35	0	1978	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	450	11.18	0.63	12	1.53	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
75	20240417	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	70	2	1.27	637299330	114025	63.25	5500	5670	5460	7150	3850	5500	5589.12	1.35	0	4218	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	449	11.14	0.63	12	1.42	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
76	20240417	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	150	2	2.73	507343700	90938	50.44	5500	5660	5460	7150	3850	5500	5579.01	1.35	0	9322	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	455	11.30	0.64	12	1.13	500.00	8834.00	7390	20240116	-23.55	4030	20231026	40.20	7390	-23.55	20240116	4425	27.68	20240108	7390	-23.55	20240116	4030	40.20	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
77	20240417	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	110	2	2.00	431723680	77465	42.97	5500	5660	5460	7150	3850	5500	5573.15	1.35	0	5314	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	452	11.22	0.64	12	0.96	500.00	8834.00	7390	20240116	-24.09	4030	20231026	39.21	7390	-24.09	20240116	4425	26.78	20240108	7390	-24.09	20240116	4030	39.21	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
78	20240417	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	90	2	1.64	407414630	73111	40.56	5500	5660	5460	7150	3850	5500	5572.55	1.35	0	4457	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	450	11.18	0.63	12	0.91	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
79	20240417	110608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	60	2	1.09	385450510	69165	38.37	5500	5660	5460	7150	3850	5500	5572.91	1.35	0	4457	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	448	11.12	0.63	12	0.86	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
80	20240417	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	70	2	1.27	238380540	42629	23.65	5500	5660	5500	7150	3850	5500	5591.98	1.35	0	8670	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	449	11.14	0.63	12	0.53	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
81	20240417	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	100	2	1.82	22566660	4076	2.26	5500	5630	5500	7150	3850	5500	5536.47	1.35	0	529	5886	5692	5546	5352	5206	5620	5280	40	1650	500	3630	10	1	8052610	451	11.20	0.63	12	0.05	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.26	N	072950	500	40 억		108330	N	N	0	N	00	N
82	20240416	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-40	5	-0.72	982475300	177130	125.38	5530	5740	5400	7200	3880	5540	5546.65	1.67	0	-25431	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	443	11.00	0.62	12	2.20	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
83	20240416	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	0	3	0.00	872375790	157135	111.23	5530	5740	5400	7200	3880	5540	5551.76	1.67	0	-24341	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	446	11.08	0.63	12	1.95	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
84	20240416	140602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	20	2	0.36	805554720	145066	102.69	5530	5740	5400	7200	3880	5540	5553.02	1.67	0	-23686	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	448	11.12	0.63	12	1.80	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
85	20240416	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	80	2	1.44	715011410	128762	91.15	5530	5740	5400	7200	3880	5540	5552.97	1.67	0	-22601	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	453	11.24	0.64	12	1.60	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
86	20240416	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-50	5	-0.90	539644010	97106	68.74	5530	5740	5400	7200	3880	5540	5557.27	1.67	0	-19126	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	442	10.98	0.62	12	1.21	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
87	20240416	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-80	5	-1.44	473062260	84917	60.11	5530	5740	5450	7200	3880	5540	5570.88	1.67	0	-15404	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	440	10.92	0.62	12	1.05	500.00	8834.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
88	20240416	100556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	50	2	0.90	293272800	52304	37.02	5530	5740	5470	7200	3880	5540	5607.08	1.67	0	-12905	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	450	11.18	0.63	12	0.65	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
89	20240416	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-40	5	-0.72	19092930	3471	2.46	5530	5540	5470	7200	3880	5540	5500.69	1.67	0	900	5833	5686	5613	5466	5393	5650	5430	40	1660	500	3650	10	1	8052610	443	11.00	0.62	12	0.04	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.28	N	072950	500	40 억		134212	N	N	0	N	00	N
90	20240415	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-240	5	-4.15	782413340	139774	40.52	5630	5760	5540	7510	4050	5780	5597.41	1.95	0	-24538	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	446	11.08	0.63	12	1.74	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
91	20240415	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-220	5	-3.81	741734740	132442	38.39	5630	5760	5550	7510	4050	5780	5600.04	1.95	0	-24891	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	448	11.12	0.63	12	1.64	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
92	20240415	140554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-210	5	-3.63	641717980	114491	33.19	5630	5760	5550	7510	4050	5780	5604.50	1.95	0	-24482	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	449	11.14	0.63	12	1.42	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
93	20240415	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-170	5	-2.94	542500350	96733	28.04	5630	5760	5550	7510	4050	5780	5607.69	1.95	0	-23253	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	452	11.22	0.64	12	1.20	500.00	8834.00	7390	20240116	-24.09	4030	20231026	39.21	7390	-24.09	20240116	4425	26.78	20240108	7390	-24.09	20240116	4030	39.21	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
94	20240415	120557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-200	5	-3.46	494608430	88156	25.55	5630	5760	5550	7510	4050	5780	5610.03	1.95	0	-18371	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	449	11.16	0.63	12	1.09	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
95	20240415	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-170	5	-2.94	436632550	77726	22.53	5630	5760	5570	7510	4050	5780	5616.96	1.95	0	-14158	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	452	11.22	0.64	12	0.97	500.00	8834.00	7390	20240116	-24.09	4030	20231026	39.21	7390	-24.09	20240116	4425	26.78	20240108	7390	-24.09	20240116	4030	39.21	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
96	20240415	100554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-160	5	-2.77	331411160	58924	17.08	5630	5760	5570	7510	4050	5780	5623.59	1.95	0	-14594	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	453	11.24	0.64	12	0.73	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
97	20240415	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-130	5	-2.25	111233060	19833	5.75	5630	5650	5570	7510	4050	5780	5605.85	1.95	0	417	5986	5882	5746	5642	5506	5935	5695	40	1730	500	3810	10	1	8052610	455	11.30	0.64	12	0.25	500.00	8834.00	7390	20240116	-23.55	4030	20231026	40.20	7390	-23.55	20240116	4425	27.68	20240108	7390	-23.55	20240116	4030	40.20	20231026	4.30	N	072950	500	40 억		156739	N	N	0	N	00	N
98	20240412	160554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	230	2	4.14	1970351030	342326	461.77	5690	5850	5610	7210	3890	5550	5755.77	2.13	0	-14011	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	465	11.56	0.65	12	4.25	500.00	8834.00	7390	20240116	-21.79	4030	20231026	43.42	7390	-21.79	20240116	4425	30.62	20240108	7390	-21.79	20240116	4030	43.42	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
99	20240412	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	240	2	4.32	1862487670	323655	436.58	5690	5850	5610	7210	3890	5550	5754.55	2.13	0	-18341	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	466	11.58	0.66	12	4.02	500.00	8834.00	7390	20240116	-21.65	4030	20231026	43.67	7390	-21.65	20240116	4425	30.85	20240108	7390	-21.65	20240116	4030	43.67	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
100	20240412	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	250	2	4.50	1656951300	288275	388.86	5690	5850	5610	7210	3890	5550	5747.81	2.13	0	-18260	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	467	11.60	0.66	12	3.58	500.00	8834.00	7390	20240116	-21.52	4030	20231026	43.92	7390	-21.52	20240116	4425	31.07	20240108	7390	-21.52	20240116	4030	43.92	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
101	20240412	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	260	2	4.68	1437281710	250474	337.87	5690	5830	5610	7210	3890	5550	5738.25	2.13	0	-18013	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	468	11.62	0.66	12	3.11	500.00	8834.00	7390	20240116	-21.38	4030	20231026	44.17	7390	-21.38	20240116	4425	31.30	20240108	7390	-21.38	20240116	4030	44.17	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
102	20240412	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	170	2	3.06	1311572840	228716	308.52	5690	5830	5610	7210	3890	5550	5734.50	2.13	0	-17977	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	461	11.44	0.65	12	2.84	500.00	8834.00	7390	20240116	-22.60	4030	20231026	41.94	7390	-22.60	20240116	4425	29.27	20240108	7390	-22.60	20240116	4030	41.94	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
103	20240412	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	220	2	3.96	1224108340	213451	287.93	5690	5830	5610	7210	3890	5550	5734.84	2.13	0	-17219	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	465	11.54	0.65	12	2.65	500.00	8834.00	7390	20240116	-21.92	4030	20231026	43.18	7390	-21.92	20240116	4425	30.40	20240108	7390	-21.92	20240116	4030	43.18	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
104	20240412	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	230	2	4.14	984807010	172093	232.14	5690	5830	5610	7210	3890	5550	5722.53	2.13	0	-12402	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	465	11.56	0.65	12	2.14	500.00	8834.00	7390	20240116	-21.79	4030	20231026	43.42	7390	-21.79	20240116	4425	30.62	20240108	7390	-21.79	20240116	4030	43.42	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
105	20240412	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	100	2	1.80	330185350	57942	78.16	5690	5730	5650	7210	3890	5550	5698.55	2.13	0	-12649	5690	5620	5480	5410	5270	5655	5445	40	1660	500	3660	10	1	8052610	455	11.30	0.64	12	0.72	500.00	8834.00	7390	20240116	-23.55	4030	20231026	40.20	7390	-23.55	20240116	4425	27.68	20240108	7390	-23.55	20240116	4030	40.20	20231026	4.45	N	072950	500	40 억		171789	N	N	0	N	00	N
106	20240411	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	80	2	1.46	375840960	68651	31.89	5440	5550	5340	7110	3830	5470	5474.67	2.32	0	-14882	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	447	11.10	0.63	12	0.85	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
107	20240411	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	20	2	0.37	317434990	58073	26.98	5440	5540	5340	7110	3830	5470	5466.12	2.32	0	-12456	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	442	10.98	0.62	12	0.72	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
108	20240411	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	40	2	0.73	268781210	49216	22.86	5440	5540	5340	7110	3830	5470	5461.21	2.32	0	-15020	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	444	11.02	0.62	12	0.61	500.00	8834.00	7390	20240116	-25.44	4030	20231026	36.72	7390	-25.44	20240116	4425	24.52	20240108	7390	-25.44	20240116	4030	36.72	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
109	20240411	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	30	2	0.55	241173270	44211	20.54	5440	5520	5340	7110	3830	5470	5454.96	2.32	0	-13858	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	443	11.00	0.62	12	0.55	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
110	20240411	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	40	2	0.73	207898320	38143	17.72	5440	5520	5340	7110	3830	5470	5450.36	2.32	0	-11584	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	444	11.02	0.62	12	0.47	500.00	8834.00	7390	20240116	-25.44	4030	20231026	36.72	7390	-25.44	20240116	4425	24.52	20240108	7390	-25.44	20240116	4030	36.72	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
111	20240411	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	30	2	0.55	186966200	34332	15.95	5440	5520	5340	7110	3830	5470	5445.64	2.32	0	-12027	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	443	11.00	0.62	12	0.43	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
112	20240411	100552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	20	2	0.37	158386730	29129	13.53	5440	5520	5340	7110	3830	5470	5437.13	2.32	0	-10572	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	442	10.98	0.62	12	0.36	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
113	20240411	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-10	5	-0.18	33120990	6102	2.83	5440	5470	5390	7110	3830	5470	5426.02	2.32	0	-2094	5830	5650	5550	5370	5270	5600	5320	40	1640	500	3610	10	1	8052610	440	10.92	0.62	12	0.08	500.00	8834.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	4.74	N	072950	500	40 억		186671	N	N	0	N	00	N
114	20240409	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-180	5	-3.19	1172365040	210974	37.86	5730	5730	5450	7340	3960	5650	5556.90	2.16	0	12615	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	440	10.94	0.62	12	2.62	500.00	8834.00	7390	20240116	-25.98	4030	20231026	35.73	7390	-25.98	20240116	4425	23.62	20240108	7390	-25.98	20240116	4030	35.73	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
115	20240409	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-160	5	-2.83	1085815160	195180	35.03	5730	5730	5450	7340	3960	5650	5562.99	2.16	0	12553	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	442	10.98	0.62	12	2.42	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
116	20240409	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-50	5	-0.88	849498560	152281	27.33	5730	5730	5460	7340	3960	5650	5578.33	2.16	0	10867	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	451	11.20	0.63	12	1.89	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
117	20240409	130540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-50	5	-0.88	789340290	141561	25.41	5730	5730	5460	7340	3960	5650	5575.79	2.16	0	14151	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	451	11.20	0.63	12	1.76	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
118	20240409	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-90	5	-1.59	722362780	129572	23.25	5730	5730	5460	7340	3960	5650	5574.79	2.16	0	14856	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	448	11.12	0.63	12	1.61	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
119	20240409	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-140	5	-2.48	573849770	102797	18.45	5730	5730	5460	7340	3960	5650	5582.12	2.16	0	13003	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	444	11.02	0.62	12	1.28	500.00	8834.00	7390	20240116	-25.44	4030	20231026	36.72	7390	-25.44	20240116	4425	24.52	20240108	7390	-25.44	20240116	4030	36.72	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
120	20240409	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	0	3	0.00	311349180	55402	9.94	5730	5730	5530	7340	3960	5650	5619.62	2.16	0	5320	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	455	11.30	0.64	12	0.69	500.00	8834.00	7390	20240116	-23.55	4030	20231026	40.20	7390	-23.55	20240116	4425	27.68	20240108	7390	-23.55	20240116	4030	40.20	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
121	20240409	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	30	2	0.53	47216450	8323	1.49	5730	5730	5650	7340	3960	5650	5674.03	2.16	0	-3209	6416	6032	5776	5392	5136	5905	5265	40	1690	500	3720	10	1	8052610	457	11.36	0.64	12	0.10	500.00	8834.00	7390	20240116	-23.14	4030	20231026	40.94	7390	-23.14	20240116	4425	28.36	20240108	7390	-23.14	20240116	4030	40.94	20231026	4.85	N	072950	500	40 억		174195	N	N	0	N	00	N
122	20240408	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-510	5	-8.28	3156936200	550564	215.43	6160	6160	5520	8000	4320	6160	5734.08	2.70	0	-43875	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	455	11.30	0.64	12	6.84	500.00	8834.00	7390	20240116	-23.55	4030	20231026	40.20	7390	-23.55	20240116	4425	27.68	20240108	7390	-23.55	20240116	4030	40.20	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
123	20240408	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-600	5	-9.74	3043288130	530385	207.54	6160	6160	5520	8000	4320	6160	5737.88	2.70	0	-40814	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	448	11.12	0.63	12	6.59	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
124	20240408	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-590	5	-9.58	2663123470	462150	180.84	6160	6160	5550	8000	4320	6160	5762.47	2.70	0	-43189	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	449	11.14	0.63	12	5.74	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
125	20240408	130540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-560	5	-9.09	2461819740	426052	166.71	6160	6160	5550	8000	4320	6160	5778.21	2.70	0	-38892	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	451	11.20	0.63	12	5.29	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
126	20240408	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-600	5	-9.74	2233666880	385225	150.74	6160	6160	5550	8000	4320	6160	5798.34	2.70	0	-35069	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	448	11.12	0.63	12	4.78	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
127	20240408	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	-430	5	-6.98	1760703770	301150	117.84	6160	6160	5680	8000	4320	6160	5846.60	2.70	0	-23265	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	461	11.46	0.65	12	3.74	500.00	8834.00	7390	20240116	-22.46	4030	20231026	42.18	7390	-22.46	20240116	4425	29.49	20240108	7390	-22.46	20240116	4030	42.18	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
128	20240408	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-360	5	-5.84	1125013000	190446	74.52	6160	6160	5770	8000	4320	6160	5907.25	2.70	0	1460	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	467	11.60	0.66	12	2.37	500.00	8834.00	7390	20240116	-21.52	4030	20231026	43.92	7390	-21.52	20240116	4425	31.07	20240108	7390	-21.52	20240116	4030	43.92	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
129	20240408	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-60	5	-0.97	109696640	17904	7.01	6160	6160	6080	8000	4320	6160	6126.93	2.70	0	1135	6406	6282	6176	6052	5946	6230	6000	40	1840	500	4060	10	1	8052610	491	12.20	0.69	12	0.22	500.00	8834.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	4.48	N	072950	500	40 억		217312	N	N	0	N	00	N
130	20240405	160543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-170	5	-2.69	1561270170	253504	54.36	6190	6300	6070	8220	4440	6330	6158.28	2.95	0	-20405	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	496	12.32	0.70	12	3.15	500.00	8834.00	7390	20240116	-16.64	4030	20231026	52.85	7390	-16.64	20240116	4425	39.21	20240108	7390	-16.64	20240116	4030	52.85	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
131	20240405	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-150	5	-2.37	1417084600	230101	49.35	6190	6300	6070	8220	4440	6330	6158.02	2.95	0	-25444	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	498	12.36	0.70	12	2.86	500.00	8834.00	7390	20240116	-16.37	4030	20231026	53.35	7390	-16.37	20240116	4425	39.66	20240108	7390	-16.37	20240116	4030	53.35	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
132	20240405	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-110	5	-1.74	1228846590	199698	42.83	6190	6300	6070	8220	4440	6330	6152.91	2.95	0	-32850	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	501	12.44	0.70	12	2.48	500.00	8834.00	7390	20240116	-15.83	4030	20231026	54.34	7390	-15.83	20240116	4425	40.56	20240108	7390	-15.83	20240116	4030	54.34	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
133	20240405	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-130	5	-2.05	1153544240	187519	40.21	6190	6300	6070	8220	4440	6330	6150.95	2.95	0	-35215	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	499	12.40	0.70	12	2.33	500.00	8834.00	7390	20240116	-16.10	4030	20231026	53.85	7390	-16.10	20240116	4425	40.11	20240108	7390	-16.10	20240116	4030	53.85	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
134	20240405	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-200	5	-3.16	1048732740	170487	36.56	6190	6300	6070	8220	4440	6330	6150.67	2.95	0	-30290	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	494	12.26	0.69	12	2.12	500.00	8834.00	7390	20240116	-17.05	4030	20231026	52.11	7390	-17.05	20240116	4425	38.53	20240108	7390	-17.05	20240116	4030	52.11	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
135	20240405	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-190	5	-3.00	963774540	156615	33.59	6190	6300	6070	8220	4440	6330	6153.00	2.95	0	-30676	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	494	12.28	0.70	12	1.94	500.00	8834.00	7390	20240116	-16.91	4030	20231026	52.36	7390	-16.91	20240116	4425	38.76	20240108	7390	-16.91	20240116	4030	52.36	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
136	20240405	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-170	5	-2.69	571803460	92544	19.85	6190	6300	6140	8220	4440	6330	6177.58	2.95	0	-20952	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	496	12.32	0.70	12	1.15	500.00	8834.00	7390	20240116	-16.64	4030	20231026	52.85	7390	-16.64	20240116	4425	39.21	20240108	7390	-16.64	20240116	4030	52.85	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
137	20240405	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-90	5	-1.42	149162670	24061	5.16	6190	6300	6160	8220	4440	6330	6195.48	2.95	0	1742	6576	6452	6296	6172	6016	6470	6190	40	1890	500	4170	10	1	8052610	502	12.48	0.71	12	0.30	500.00	8834.00	7390	20240116	-15.56	4030	20231026	54.84	7390	-15.56	20240116	4425	41.02	20240108	7390	-15.56	20240116	4030	54.84	20231026	4.63	N	072950	500	40 억		237717	N	N	0	N	00	N
138	20240404	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	-70	5	-1.09	2903502340	462599	53.74	6330	6420	6140	8320	4480	6400	6275.74	3.24	0	-22538	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	510	12.66	0.72	12	5.74	500.00	8834.00	7390	20240116	-14.34	4030	20231026	57.07	7390	-14.34	20240116	4425	43.05	20240108	7390	-14.34	20240116	4030	57.07	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
139	20240404	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-40	5	-0.62	2670695620	425893	49.48	6330	6420	6140	8320	4480	6400	6270.21	3.24	0	-10494	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	512	12.72	0.72	12	5.29	500.00	8834.00	7390	20240116	-13.94	4030	20231026	57.82	7390	-13.94	20240116	4425	43.73	20240108	7390	-13.94	20240116	4030	57.82	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
140	20240404	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-120	5	-1.88	2437220980	388881	45.18	6330	6420	6140	8320	4480	6400	6266.58	3.24	0	-4759	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	506	12.56	0.71	12	4.83	500.00	8834.00	7390	20240116	-15.02	4030	20231026	55.83	7390	-15.02	20240116	4425	41.92	20240108	7390	-15.02	20240116	4030	55.83	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
141	20240404	130526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-150	5	-2.34	2196101390	350550	40.72	6330	6420	6140	8320	4480	6400	6263.96	3.24	0	2468	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	503	12.50	0.71	12	4.35	500.00	8834.00	7390	20240116	-15.43	4030	20231026	55.09	7390	-15.43	20240116	4425	41.24	20240108	7390	-15.43	20240116	4030	55.09	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
142	20240404	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-160	5	-2.50	2050359360	327184	38.01	6330	6420	6140	8320	4480	6400	6265.87	3.24	0	11680	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	502	12.48	0.71	12	4.06	500.00	8834.00	7390	20240116	-15.56	4030	20231026	54.84	7390	-15.56	20240116	4425	41.02	20240108	7390	-15.56	20240116	4030	54.84	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
143	20240404	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-210	5	-3.28	1857433900	296164	34.40	6330	6420	6140	8320	4480	6400	6270.77	3.24	0	18069	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	498	12.38	0.70	12	3.68	500.00	8834.00	7390	20240116	-16.24	4030	20231026	53.60	7390	-16.24	20240116	4425	39.89	20240108	7390	-16.24	20240116	4030	53.60	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
144	20240404	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-150	5	-2.34	1136928740	180151	20.93	6330	6420	6230	8320	4480	6400	6309.98	3.24	0	4532	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	503	12.50	0.71	12	2.24	500.00	8834.00	7390	20240116	-15.43	4030	20231026	55.09	7390	-15.43	20240116	4425	41.24	20240108	7390	-15.43	20240116	4030	55.09	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
145	20240404	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-80	5	-1.25	265313240	41810	4.86	6330	6420	6310	8320	4480	6400	6342.97	3.24	0	-3653	6800	6600	6320	6120	5840	6700	6220	40	1920	500	4220	10	1	8052610	509	12.64	0.72	12	0.52	500.00	8834.00	7390	20240116	-14.48	4030	20231026	56.82	7390	-14.48	20240116	4425	42.82	20240108	7390	-14.48	20240116	4030	56.82	20231026	4.68	N	072950	500	40 억		261090	N	N	0	N	00	N
146	20240403	160531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	330	2	5.44	5405456220	853293	251.55	6080	6520	6040	7890	4250	6070	6334.74	3.09	0	13564	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	515	12.80	0.72	12	10.60	500.00	8834.00	7390	20240116	-13.40	4030	20231026	58.81	7390	-13.40	20240116	4425	44.63	20240108	7390	-13.40	20240116	4030	58.81	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
147	20240403	150528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	130	2	2.14	4985637270	786827	231.95	6080	6520	6040	7890	4250	6070	6336.43	3.09	0	19103	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	499	12.40	0.70	12	9.77	500.00	8834.00	7390	20240116	-16.10	4030	20231026	53.85	7390	-16.10	20240116	4425	40.11	20240108	7390	-16.10	20240116	4030	53.85	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
148	20240403	140524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	200	2	3.29	4601806720	725045	213.74	6080	6520	6040	7890	4250	6070	6346.98	3.09	0	14836	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	505	12.54	0.71	12	9.00	500.00	8834.00	7390	20240116	-15.16	4030	20231026	55.58	7390	-15.16	20240116	4425	41.69	20240108	7390	-15.16	20240116	4030	55.58	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
149	20240403	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	250	2	4.12	4365519320	687499	202.67	6080	6520	6040	7890	4250	6070	6349.92	3.09	0	17264	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	509	12.64	0.72	12	8.54	500.00	8834.00	7390	20240116	-14.48	4030	20231026	56.82	7390	-14.48	20240116	4425	42.82	20240108	7390	-14.48	20240116	4030	56.82	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
150	20240403	120525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	320	2	5.27	4079166980	642363	189.36	6080	6520	6040	7890	4250	6070	6350.32	3.09	0	13768	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	515	12.78	0.72	12	7.98	500.00	8834.00	7390	20240116	-13.53	4030	20231026	58.56	7390	-13.53	20240116	4425	44.41	20240108	7390	-13.53	20240116	4030	58.56	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
151	20240403	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	260	2	4.28	3583505160	564606	166.44	6080	6520	6040	7890	4250	6070	6346.99	3.09	0	12673	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	510	12.66	0.72	12	7.01	500.00	8834.00	7390	20240116	-14.34	4030	20231026	57.07	7390	-14.34	20240116	4425	43.05	20240108	7390	-14.34	20240116	4030	57.07	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
152	20240403	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	270	2	4.45	1531986420	244037	71.94	6080	6370	6040	7890	4250	6070	6277.81	3.09	0	-9127	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	511	12.68	0.72	12	3.03	500.00	8834.00	7390	20240116	-14.21	4030	20231026	57.32	7390	-14.21	20240116	4425	43.28	20240108	7390	-14.21	20240116	4030	57.32	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
153	20240403	090527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	40	2	0.66	93194870	15343	4.52	6080	6140	6040	7890	4250	6070	6074.14	3.09	0	-1181	6456	6262	6156	5962	5856	6210	5910	40	1820	500	4000	10	1	8052610	492	12.22	0.69	12	0.19	500.00	8834.00	7390	20240116	-17.32	4030	20231026	51.61	7390	-17.32	20240116	4425	38.08	20240108	7390	-17.32	20240116	4030	51.61	20231026	4.49	N	072950	500	40 억		248926	N	N	0	N	00	N
154	20240402	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-150	5	-2.41	2080732500	335936	45.40	6220	6350	6050	8080	4360	6220	6193.95	3.30	0	-17806	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	489	12.14	0.69	12	4.17	500.00	8834.00	7390	20240116	-17.86	4030	20231026	50.62	7390	-17.86	20240116	4425	37.18	20240108	7390	-17.86	20240116	4030	50.62	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
155	20240402	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-90	5	-1.45	1951368060	314711	42.53	6220	6350	6050	8080	4360	6220	6200.49	3.30	0	-24086	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	494	12.26	0.69	12	3.91	500.00	8834.00	7390	20240116	-17.05	4030	20231026	52.11	7390	-17.05	20240116	4425	38.53	20240108	7390	-17.05	20240116	4030	52.11	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
156	20240402	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-80	5	-1.29	1674224490	269258	36.39	6220	6350	6100	8080	4360	6220	6217.92	3.30	0	-20491	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	494	12.28	0.70	12	3.34	500.00	8834.00	7390	20240116	-16.91	4030	20231026	52.36	7390	-16.91	20240116	4425	38.76	20240108	7390	-16.91	20240116	4030	52.36	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
157	20240402	130517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-30	5	-0.48	1497877500	240647	32.52	6220	6350	6100	8080	4360	6220	6224.38	3.30	0	-19863	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	498	12.38	0.70	12	2.99	500.00	8834.00	7390	20240116	-16.24	4030	20231026	53.60	7390	-16.24	20240116	4425	39.89	20240108	7390	-16.24	20240116	4030	53.60	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
158	20240402	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	1370545000	220127	29.75	6220	6350	6100	8080	4360	6220	6226.16	3.30	0	-18323	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	502	12.48	0.71	12	2.73	500.00	8834.00	7390	20240116	-15.56	4030	20231026	54.84	7390	-15.56	20240116	4425	41.02	20240108	7390	-15.56	20240116	4030	54.84	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
159	20240402	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	50	2	0.80	1228703680	197339	26.67	6220	6350	6100	8080	4360	6220	6226.37	3.30	0	-17024	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	505	12.54	0.71	12	2.45	500.00	8834.00	7390	20240116	-15.16	4030	20231026	55.58	7390	-15.16	20240116	4425	41.69	20240108	7390	-15.16	20240116	4030	55.58	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
160	20240402	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	30	2	0.48	683251750	110497	14.93	6220	6260	6100	8080	4360	6220	6183.36	3.30	0	4209	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	503	12.50	0.71	12	1.37	500.00	8834.00	7390	20240116	-15.43	4030	20231026	55.09	7390	-15.43	20240116	4425	41.24	20240108	7390	-15.43	20240116	4030	55.09	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
161	20240402	090519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-10	5	-0.16	176113180	28465	3.85	6220	6220	6160	8080	4360	6220	6186.73	3.30	0	3814	6660	6440	6220	6000	5780	6550	6110	40	1860	500	4100	10	1	8052610	500	12.42	0.70	12	0.35	500.00	8834.00	7390	20240116	-15.97	4030	20231026	54.09	7390	-15.97	20240116	4425	40.34	20240108	7390	-15.97	20240116	4030	54.09	20231026	4.65	N	072950	500	40 억		265642	N	N	0	N	00	N
162	20240401	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	190	2	3.15	4566888450	733998	391.19	6060	6440	6000	7830	4230	6030	6221.94	3.28	0	-1069	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	501	12.44	0.70	12	9.12	500.00	8834.00	7390	20240116	-15.83	4030	20231026	54.34	7390	-15.83	20240116	4425	40.56	20240108	7390	-15.83	20240116	4030	54.34	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N
163	20240401	150519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	160	2	2.65	4421526330	710590	378.72	6060	6440	6000	7830	4230	6030	6222.33	3.28	0	-330	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	498	12.38	0.70	12	8.82	500.00	8834.00	7390	20240116	-16.24	4030	20231026	53.60	7390	-16.24	20240116	4425	39.89	20240108	7390	-16.24	20240116	4030	53.60	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N
164	20240401	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	200	2	3.32	4176183920	671109	357.67	6060	6440	6000	7830	4230	6030	6222.81	3.28	0	-2548	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	502	12.46	0.71	12	8.33	500.00	8834.00	7390	20240116	-15.70	4030	20231026	54.59	7390	-15.70	20240116	4425	40.79	20240108	7390	-15.70	20240116	4030	54.59	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N
165	20240401	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	250	2	4.15	3856128080	619852	330.36	6060	6440	6000	7830	4230	6030	6221.05	3.28	0	-6663	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	506	12.56	0.71	12	7.70	500.00	8834.00	7390	20240116	-15.02	4030	20231026	55.83	7390	-15.02	20240116	4425	41.92	20240108	7390	-15.02	20240116	4030	55.83	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N
166	20240401	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	190	2	3.15	1983277230	322287	171.77	6060	6240	6000	7830	4230	6030	6153.76	3.28	0	8646	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	501	12.44	0.70	12	4.00	500.00	8834.00	7390	20240116	-15.83	4030	20231026	54.34	7390	-15.83	20240116	4425	40.56	20240108	7390	-15.83	20240116	4030	54.34	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N
167	20240401	110517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	150	2	2.49	1504874410	245229	130.70	6060	6190	6000	7830	4230	6030	6136.61	3.28	0	9327	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	498	12.36	0.70	12	3.05	500.00	8834.00	7390	20240116	-16.37	4030	20231026	53.35	7390	-16.37	20240116	4425	39.66	20240108	7390	-16.37	20240116	4030	53.35	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N
168	20240401	100514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	120	2	1.99	1095377010	178815	95.30	6060	6190	6000	7830	4230	6030	6125.76	3.28	0	-898	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	495	12.30	0.70	12	2.22	500.00	8834.00	7390	20240116	-16.78	4030	20231026	52.61	7390	-16.78	20240116	4425	38.98	20240108	7390	-16.78	20240116	4030	52.61	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N
169	20240401	090515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	-10	5	-0.17	143363720	23708	12.64	6060	6070	6020	7830	4230	6030	6047.06	3.28	0	-12660	6150	6090	6020	5960	5890	6055	5925	40	1800	500	3970	10	1	8052610	485	12.04	0.68	12	0.29	500.00	8834.00	7390	20240116	-18.54	4030	20231026	49.38	7390	-18.54	20240116	4425	36.05	20240108	7390	-18.54	20240116	4030	49.38	20231026	5.01	N	072950	500	40 억		264163	N	N	0	N	00	N