KissMeData/052900/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	160539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1345	-1	5	-0.07	223679242	166372	90.43	1342	1359	1335	1749	943	1346	1344.44	2.70	0	-25374	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	741	16.81	0.62	12	0.30	80.00	2165.00	1700	20240402	-20.88	1033	20231031	30.20	1700	-20.88	20240402	1161	15.85	20240117	1700	-20.88	20240402	1033	30.20	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
3	20240430	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1341	-5	5	-0.37	191525923	142388	77.39	1342	1359	1335	1749	943	1346	1345.10	2.70	0	-21966	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	739	16.76	0.62	12	0.26	80.00	2165.00	1700	20240402	-21.12	1033	20231031	29.82	1700	-21.12	20240402	1161	15.50	20240117	1700	-21.12	20240402	1033	29.82	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
4	20240430	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	-6	5	-0.45	174289851	129524	70.40	1342	1359	1335	1749	943	1346	1345.62	2.70	0	-15359	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	738	16.75	0.62	12	0.24	80.00	2165.00	1700	20240402	-21.18	1033	20231031	29.72	1700	-21.18	20240402	1161	15.42	20240117	1700	-21.18	20240402	1033	29.72	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
5	20240430	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1344	-2	5	-0.15	146952597	109108	59.30	1342	1359	1335	1749	943	1346	1346.85	2.70	0	-10334	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	741	16.80	0.62	12	0.20	80.00	2165.00	1700	20240402	-20.94	1033	20231031	30.11	1700	-20.94	20240402	1161	15.76	20240117	1700	-20.94	20240402	1033	30.11	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
6	20240430	120549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	-7	5	-0.52	140375114	104191	56.63	1342	1359	1335	1749	943	1346	1347.29	2.70	0	-10729	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	738	16.74	0.62	12	0.19	80.00	2165.00	1700	20240402	-21.24	1033	20231031	29.62	1700	-21.24	20240402	1161	15.33	20240117	1700	-21.24	20240402	1033	29.62	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
7	20240430	110547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	2	2	0.15	108625746	80525	43.77	1342	1359	1335	1749	943	1346	1348.97	2.70	0	-10874	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	743	16.85	0.62	12	0.15	80.00	2165.00	1700	20240402	-20.71	1033	20231031	30.49	1700	-20.71	20240402	1161	16.11	20240117	1700	-20.71	20240402	1033	30.49	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
8	20240430	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1347	1	2	0.07	70698646	52349	28.45	1342	1359	1335	1749	943	1346	1350.53	2.70	0	1075	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	742	16.84	0.62	12	0.09	80.00	2165.00	1700	20240402	-20.76	1033	20231031	30.40	1700	-20.76	20240402	1161	16.02	20240117	1700	-20.76	20240402	1033	30.40	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
9	20240430	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1341	-5	5	-0.37	5896559	4401	2.39	1342	1344	1337	1749	943	1346	1339.82	2.70	0	-2229	1366	1355	1345	1334	1324	1361	1340	276	403	500	940	1	1	55107517	739	16.76	0.62	12	0.01	80.00	2165.00	1700	20240402	-21.12	1033	20231031	29.82	1700	-21.12	20240402	1161	15.50	20240117	1700	-21.12	20240402	1033	29.82	20231031	3.09	N	052900	500	275 억		1488142	N	N	0	N	00	N
10	20240429	160537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	6	2	0.45	245060871	182539	47.31	1343	1356	1335	1742	938	1340	1342.51	2.64	0	31183	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	742	16.82	0.62	12	0.33	80.00	2165.00	1700	20240402	-20.82	1033	20231031	30.30	1700	-20.82	20240402	1161	15.93	20240117	1700	-20.82	20240402	1033	30.30	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
11	20240429	150548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	0	3	0.00	229038276	170581	44.21	1343	1356	1335	1742	938	1340	1342.70	2.64	0	29504	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	738	16.75	0.62	12	0.31	80.00	2165.00	1700	20240402	-21.18	1033	20231031	29.72	1700	-21.18	20240402	1161	15.42	20240117	1700	-21.18	20240402	1033	29.72	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
12	20240429	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	10	2	0.75	171105424	127471	33.03	1343	1356	1335	1742	938	1340	1342.31	2.64	0	22349	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	744	16.88	0.62	12	0.23	80.00	2165.00	1700	20240402	-20.59	1033	20231031	30.69	1700	-20.59	20240402	1161	16.28	20240117	1700	-20.59	20240402	1033	30.69	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
13	20240429	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1347	7	2	0.52	152694114	113798	29.49	1343	1356	1335	1742	938	1340	1341.80	2.64	0	20810	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	742	16.84	0.62	12	0.21	80.00	2165.00	1700	20240402	-20.76	1033	20231031	30.40	1700	-20.76	20240402	1161	16.02	20240117	1700	-20.76	20240402	1033	30.40	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
14	20240429	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	6	2	0.45	127217556	94859	24.58	1343	1356	1335	1742	938	1340	1341.12	2.64	0	20395	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	742	16.82	0.62	12	0.17	80.00	2165.00	1700	20240402	-20.82	1033	20231031	30.30	1700	-20.82	20240402	1161	15.93	20240117	1700	-20.82	20240402	1033	30.30	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
15	20240429	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	0	3	0.00	119632602	89198	23.12	1343	1356	1335	1742	938	1340	1341.20	2.64	0	19919	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	738	16.75	0.62	12	0.16	80.00	2165.00	1700	20240402	-21.18	1033	20231031	29.72	1700	-21.18	20240402	1161	15.42	20240117	1700	-21.18	20240402	1033	29.72	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
16	20240429	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	8	2	0.60	98547687	73516	19.05	1343	1356	1335	1742	938	1340	1340.49	2.64	0	18935	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	743	16.85	0.62	12	0.13	80.00	2165.00	1700	20240402	-20.71	1033	20231031	30.49	1700	-20.71	20240402	1161	16.11	20240117	1700	-20.71	20240402	1033	30.49	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
17	20240429	090547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1356	16	2	1.19	8866961	6583	1.71	1343	1356	1343	1742	938	1340	1347.10	2.64	0	-736	1397	1368	1341	1312	1285	1383	1327	276	402	500	930	1	1	55107517	747	16.95	0.63	12	0.01	80.00	2165.00	1700	20240402	-20.24	1033	20231031	31.27	1700	-20.24	20240402	1161	16.80	20240117	1700	-20.24	20240402	1033	31.27	20231031	3.09	N	052900	500	275 억		1455998	N	N	0	N	00	N
18	20240426	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	32	2	2.45	514173423	381833	240.26	1330	1370	1314	1700	916	1308	1346.59	2.55	0	52502	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	738	16.75	0.62	12	0.69	80.00	2165.00	1700	20240402	-21.18	1033	20231031	29.72	1700	-21.18	20240402	1161	15.42	20240117	1700	-21.18	20240402	1033	29.72	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
19	20240426	150545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	38	2	2.91	505296576	375211	236.09	1330	1370	1314	1700	916	1308	1346.70	2.55	0	51953	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	742	16.82	0.62	12	0.68	80.00	2165.00	1700	20240402	-20.82	1033	20231031	30.30	1700	-20.82	20240402	1161	15.93	20240117	1700	-20.82	20240402	1033	30.30	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
20	20240426	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1342	34	2	2.60	470523093	349275	219.77	1330	1370	1314	1700	916	1308	1347.14	2.55	0	48589	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	740	16.77	0.62	12	0.63	80.00	2165.00	1700	20240402	-21.06	1033	20231031	29.91	1700	-21.06	20240402	1161	15.59	20240117	1700	-21.06	20240402	1033	29.91	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
21	20240426	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1344	36	2	2.75	441089881	327349	205.97	1330	1370	1314	1700	916	1308	1347.46	2.55	0	48322	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	741	16.80	0.62	12	0.59	80.00	2165.00	1700	20240402	-20.94	1033	20231031	30.11	1700	-20.94	20240402	1161	15.76	20240117	1700	-20.94	20240402	1033	30.11	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
22	20240426	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	40	2	3.06	423048733	313960	197.55	1330	1370	1314	1700	916	1308	1347.46	2.55	0	40574	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	743	16.85	0.62	12	0.57	80.00	2165.00	1700	20240402	-20.71	1033	20231031	30.49	1700	-20.71	20240402	1161	16.11	20240117	1700	-20.71	20240402	1033	30.49	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
23	20240426	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1347	39	2	2.98	375515627	278711	175.37	1330	1370	1314	1700	916	1308	1347.33	2.55	0	33587	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	742	16.84	0.62	12	0.51	80.00	2165.00	1700	20240402	-20.76	1033	20231031	30.40	1700	-20.76	20240402	1161	16.02	20240117	1700	-20.76	20240402	1033	30.40	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
24	20240426	100543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1347	39	2	2.98	324543238	240730	151.47	1330	1370	1314	1700	916	1308	1348.16	2.55	0	31342	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	742	16.84	0.62	12	0.44	80.00	2165.00	1700	20240402	-20.76	1033	20231031	30.40	1700	-20.76	20240402	1161	16.02	20240117	1700	-20.76	20240402	1033	30.40	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
25	20240426	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1334	26	2	1.99	41995361	31574	19.87	1330	1336	1314	1700	916	1308	1330.06	2.55	0	-12879	1354	1331	1298	1275	1242	1342	1286	276	392	500	910	1	1	55107517	735	16.68	0.62	12	0.06	80.00	2165.00	1700	20240402	-21.53	1033	20231031	29.14	1700	-21.53	20240402	1161	14.90	20240117	1700	-21.53	20240402	1033	29.14	20231031	3.15	N	052900	500	275 억		1404774	N	N	0	N	00	N
26	20240425	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	-8	5	-0.61	206350138	158018	54.65	1305	1321	1265	1710	922	1316	1305.86	2.55	0	1304	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	721	16.35	0.60	12	0.29	80.00	2165.00	1700	20240402	-23.06	1033	20231031	26.62	1700	-23.06	20240402	1161	12.66	20240117	1700	-23.06	20240402	1033	26.62	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
27	20240425	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	-12	5	-0.91	196934954	150779	52.15	1305	1321	1265	1710	922	1316	1306.12	2.55	0	1576	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	719	16.30	0.60	12	0.27	80.00	2165.00	1700	20240402	-23.29	1033	20231031	26.23	1700	-23.29	20240402	1161	12.32	20240117	1700	-23.29	20240402	1033	26.23	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
28	20240425	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	-8	5	-0.61	156818458	119926	41.48	1305	1321	1265	1710	922	1316	1307.63	2.55	0	913	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	721	16.35	0.60	12	0.22	80.00	2165.00	1700	20240402	-23.06	1033	20231031	26.62	1700	-23.06	20240402	1161	12.66	20240117	1700	-23.06	20240402	1033	26.62	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
29	20240425	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	-3	5	-0.23	137076105	104845	36.26	1305	1321	1265	1710	922	1316	1307.42	2.55	0	3610	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	724	16.41	0.61	12	0.19	80.00	2165.00	1700	20240402	-22.76	1033	20231031	27.11	1700	-22.76	20240402	1161	13.09	20240117	1700	-22.76	20240402	1033	27.11	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
30	20240425	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	-1	5	-0.08	132200205	101129	34.97	1305	1321	1265	1710	922	1316	1307.24	2.55	0	4197	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	725	16.44	0.61	12	0.18	80.00	2165.00	1700	20240402	-22.65	1033	20231031	27.30	1700	-22.65	20240402	1161	13.26	20240117	1700	-22.65	20240402	1033	27.30	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
31	20240425	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	-1	5	-0.08	108355175	82948	28.69	1305	1321	1265	1710	922	1316	1306.30	2.55	0	9021	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	725	16.44	0.61	12	0.15	80.00	2165.00	1700	20240402	-22.65	1033	20231031	27.30	1700	-22.65	20240402	1161	13.26	20240117	1700	-22.65	20240402	1033	27.30	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
32	20240425	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1317	1	2	0.08	57843566	44528	15.40	1305	1317	1265	1710	922	1316	1299.04	2.55	0	9783	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	726	16.46	0.61	12	0.08	80.00	2165.00	1700	20240402	-22.53	1033	20231031	27.49	1700	-22.53	20240402	1161	13.44	20240117	1700	-22.53	20240402	1033	27.49	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
33	20240425	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-16	5	-1.22	20141037	15621	5.40	1305	1306	1265	1710	922	1316	1289.35	2.55	0	752	1354	1334	1307	1287	1260	1345	1298	276	394	500	920	1	1	55107517	716	16.25	0.60	12	0.03	80.00	2165.00	1700	20240402	-23.53	1033	20231031	25.85	1700	-23.53	20240402	1161	11.97	20240117	1700	-23.53	20240402	1033	25.85	20231031	3.08	N	052900	500	275 억		1403470	N	N	0	N	00	N
34	20240424	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	37	2	2.89	371377894	283460	80.73	1284	1327	1280	1662	896	1279	1310.14	2.45	0	47605	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	725	16.45	0.61	12	0.51	80.00	2165.00	1700	20240402	-22.59	1033	20231031	27.40	1700	-22.59	20240402	1161	13.35	20240117	1700	-22.59	20240402	1033	27.40	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
35	20240424	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	43	2	3.36	348298822	265933	75.74	1284	1327	1280	1662	896	1279	1309.72	2.45	0	47137	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	729	16.52	0.61	12	0.48	80.00	2165.00	1700	20240402	-22.24	1033	20231031	27.98	1700	-22.24	20240402	1161	13.87	20240117	1700	-22.24	20240402	1033	27.98	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
36	20240424	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	40	2	3.13	324455164	247865	70.59	1284	1327	1280	1662	896	1279	1309.00	2.45	0	49121	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	727	16.49	0.61	12	0.45	80.00	2165.00	1700	20240402	-22.41	1033	20231031	27.69	1700	-22.41	20240402	1161	13.61	20240117	1700	-22.41	20240402	1033	27.69	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
37	20240424	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	32	2	2.50	249822928	191375	54.50	1284	1322	1280	1662	896	1279	1305.41	2.45	0	50114	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	722	16.39	0.61	12	0.35	80.00	2165.00	1700	20240402	-22.88	1033	20231031	26.91	1700	-22.88	20240402	1161	12.92	20240117	1700	-22.88	20240402	1033	26.91	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
38	20240424	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	37	2	2.89	234918976	180012	51.27	1284	1322	1280	1662	896	1279	1305.02	2.45	0	52144	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	725	16.45	0.61	12	0.33	80.00	2165.00	1700	20240402	-22.59	1033	20231031	27.40	1700	-22.59	20240402	1161	13.35	20240117	1700	-22.59	20240402	1033	27.40	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
39	20240424	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	43	2	3.36	218415554	167439	47.69	1284	1322	1280	1662	896	1279	1304.45	2.45	0	52901	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	729	16.52	0.61	12	0.30	80.00	2165.00	1700	20240402	-22.24	1033	20231031	27.98	1700	-22.24	20240402	1161	13.87	20240117	1700	-22.24	20240402	1033	27.98	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
40	20240424	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	31	2	2.42	145330092	111747	31.83	1284	1313	1280	1662	896	1279	1300.53	2.45	0	50613	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	722	16.38	0.61	12	0.20	80.00	2165.00	1700	20240402	-22.94	1033	20231031	26.82	1700	-22.94	20240402	1161	12.83	20240117	1700	-22.94	20240402	1033	26.82	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
41	20240424	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	14	2	1.09	37007823	28746	8.19	1284	1294	1280	1662	896	1279	1287.41	2.45	0	22420	1317	1297	1272	1252	1227	1308	1263	276	383	500	890	1	1	55107517	713	16.16	0.60	12	0.05	80.00	2165.00	1700	20240402	-23.94	1033	20231031	25.17	1700	-23.94	20240402	1161	11.37	20240117	1700	-23.94	20240402	1033	25.17	20231031	3.14	N	052900	500	275 억		1352794	N	N	0	N	00	N
42	20240423	160519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	5	2	0.39	443063372	350116	117.26	1278	1292	1247	1656	892	1274	1265.44	2.44	0	5396	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	705	15.99	0.59	12	0.64	80.00	2165.00	1700	20240402	-24.76	1033	20231031	23.81	1700	-24.76	20240402	1161	10.16	20240117	1700	-24.76	20240402	1033	23.81	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
43	20240423	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	2	2	0.16	431893301	341376	114.33	1278	1292	1247	1656	892	1274	1265.15	2.44	0	7771	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	703	15.95	0.59	12	0.62	80.00	2165.00	1700	20240402	-24.94	1033	20231031	23.52	1700	-24.94	20240402	1161	9.91	20240117	1700	-24.94	20240402	1033	23.52	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
44	20240423	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-2	5	-0.16	390591513	309001	103.49	1278	1292	1247	1656	892	1274	1264.05	2.44	0	12322	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	701	15.90	0.59	12	0.56	80.00	2165.00	1700	20240402	-25.18	1033	20231031	23.14	1700	-25.18	20240402	1161	9.56	20240117	1700	-25.18	20240402	1033	23.14	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
45	20240423	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	-6	5	-0.47	341306457	270309	90.53	1278	1292	1247	1656	892	1274	1262.65	2.44	0	8565	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	699	15.85	0.59	12	0.49	80.00	2165.00	1700	20240402	-25.41	1033	20231031	22.75	1700	-25.41	20240402	1161	9.22	20240117	1700	-25.41	20240402	1033	22.75	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
46	20240423	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	-18	5	-1.41	277003776	219059	73.36	1278	1292	1247	1656	892	1274	1264.52	2.44	0	1064	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	692	15.70	0.58	12	0.40	80.00	2165.00	1700	20240402	-26.12	1033	20231031	21.59	1700	-26.12	20240402	1161	8.18	20240117	1700	-26.12	20240402	1033	21.59	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
47	20240423	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	-3	5	-0.24	178156766	140190	46.95	1278	1292	1259	1656	892	1274	1270.82	2.44	0	465	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	700	15.89	0.59	12	0.25	80.00	2165.00	1700	20240402	-25.24	1033	20231031	23.04	1700	-25.24	20240402	1161	9.47	20240117	1700	-25.24	20240402	1033	23.04	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
48	20240423	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	0	3	0.00	93962646	73694	24.68	1278	1292	1266	1656	892	1274	1275.04	2.44	0	5108	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	702	15.93	0.59	12	0.13	80.00	2165.00	1700	20240402	-25.06	1033	20231031	23.33	1700	-25.06	20240402	1161	9.73	20240117	1700	-25.06	20240402	1033	23.33	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
49	20240423	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1290	16	2	1.26	14316516	11165	3.74	1278	1292	1278	1656	892	1274	1282.27	2.44	0	978	1311	1292	1278	1259	1245	1285	1252	276	382	500	890	1	1	55107517	711	16.12	0.60	12	0.02	80.00	2165.00	1700	20240402	-24.12	1033	20231031	24.88	1700	-24.12	20240402	1161	11.11	20240117	1700	-24.12	20240402	1033	24.88	20231031	3.12	N	052900	500	275 억		1347274	N	N	0	N	00	N
50	20240422	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-14	5	-1.09	382176828	298571	32.05	1288	1297	1264	1674	902	1288	1280.07	2.56	0	-64359	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	702	15.93	0.59	12	0.54	80.00	2165.00	1700	20240402	-25.06	1033	20231031	23.33	1700	-25.06	20240402	1161	9.73	20240117	1700	-25.06	20240402	1033	23.33	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
51	20240422	150534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	-15	5	-1.16	363446744	283872	30.47	1288	1297	1264	1674	902	1288	1280.31	2.56	0	-62978	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	702	15.91	0.59	12	0.52	80.00	2165.00	1700	20240402	-25.12	1033	20231031	23.23	1700	-25.12	20240402	1161	9.65	20240117	1700	-25.12	20240402	1033	23.23	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
52	20240422	140533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-14	5	-1.09	308786842	240861	25.85	1288	1297	1269	1674	902	1288	1282.01	2.56	0	-49799	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	702	15.93	0.59	12	0.44	80.00	2165.00	1700	20240402	-25.06	1033	20231031	23.33	1700	-25.06	20240402	1161	9.73	20240117	1700	-25.06	20240402	1033	23.33	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
53	20240422	130533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-18	5	-1.40	297962066	232344	24.94	1288	1297	1269	1674	902	1288	1282.41	2.56	0	-47340	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	700	15.88	0.59	12	0.42	80.00	2165.00	1700	20240402	-25.29	1033	20231031	22.94	1700	-25.29	20240402	1161	9.39	20240117	1700	-25.29	20240402	1033	22.94	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
54	20240422	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-14	5	-1.09	271540009	211551	22.71	1288	1297	1270	1674	902	1288	1283.56	2.56	0	-46926	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	702	15.93	0.59	12	0.38	80.00	2165.00	1700	20240402	-25.06	1033	20231031	23.33	1700	-25.06	20240402	1161	9.73	20240117	1700	-25.06	20240402	1033	23.33	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
55	20240422	110533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	-4	5	-0.31	205370626	159719	17.14	1288	1297	1277	1674	902	1288	1285.82	2.56	0	-42577	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	708	16.05	0.59	12	0.29	80.00	2165.00	1700	20240402	-24.47	1033	20231031	24.30	1700	-24.47	20240402	1161	10.59	20240117	1700	-24.47	20240402	1033	24.30	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
56	20240422	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	5	2	0.39	165593822	128852	13.83	1288	1297	1277	1674	902	1288	1285.14	2.56	0	-47225	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	713	16.16	0.60	12	0.23	80.00	2165.00	1700	20240402	-23.94	1033	20231031	25.17	1700	-23.94	20240402	1161	11.37	20240117	1700	-23.94	20240402	1033	25.17	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
57	20240422	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1288	0	3	0.00	22470936	17473	1.88	1288	1290	1279	1674	902	1288	1286.00	2.56	0	-6462	1406	1346	1317	1257	1228	1332	1243	276	386	500	900	1	1	55107517	710	16.10	0.59	12	0.03	80.00	2165.00	1700	20240402	-24.24	1033	20231031	24.69	1700	-24.24	20240402	1161	10.94	20240117	1700	-24.24	20240402	1033	24.69	20231031	3.11	N	052900	500	275 억		1411626	N	N	0	N	00	N
58	20240419	160511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1288	-90	5	-6.53	1210533884	925955	284.62	1377	1377	1288	1791	965	1378	1307.60	2.95	0	-210832	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	710	16.10	0.59	12	1.68	80.00	2165.00	1700	20240402	-24.24	1033	20231031	24.69	1700	-24.24	20240402	1161	10.94	20240117	1700	-24.24	20240402	1033	24.69	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
59	20240419	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1290	-88	5	-6.39	1130513393	863909	265.55	1377	1377	1290	1791	965	1378	1308.60	2.95	0	-202752	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	711	16.12	0.60	12	1.57	80.00	2165.00	1700	20240402	-24.12	1033	20231031	24.88	1700	-24.12	20240402	1161	11.11	20240117	1700	-24.12	20240402	1033	24.88	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
60	20240419	140509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	-75	5	-5.44	988615403	754383	231.88	1377	1377	1290	1791	965	1378	1310.50	2.95	0	-171239	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	718	16.29	0.60	12	1.37	80.00	2165.00	1700	20240402	-23.35	1033	20231031	26.14	1700	-23.35	20240402	1161	12.23	20240117	1700	-23.35	20240402	1033	26.14	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
61	20240419	130511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	-74	5	-5.37	941552979	718330	220.80	1377	1377	1290	1791	965	1378	1310.75	2.95	0	-163632	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	719	16.30	0.60	12	1.30	80.00	2165.00	1700	20240402	-23.29	1033	20231031	26.23	1700	-23.29	20240402	1161	12.32	20240117	1700	-23.29	20240402	1033	26.23	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
62	20240419	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-78	5	-5.66	843536749	642732	197.56	1377	1377	1290	1791	965	1378	1312.42	2.95	0	-158321	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	716	16.25	0.60	12	1.17	80.00	2165.00	1700	20240402	-23.53	1033	20231031	25.85	1700	-23.53	20240402	1161	11.97	20240117	1700	-23.53	20240402	1033	25.85	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
63	20240419	110514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-78	5	-5.66	684922722	520391	159.96	1377	1377	1295	1791	965	1378	1316.17	2.95	0	-99210	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	716	16.25	0.60	12	0.94	80.00	2165.00	1700	20240402	-23.53	1033	20231031	25.85	1700	-23.53	20240402	1161	11.97	20240117	1700	-23.53	20240402	1033	25.85	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
64	20240419	100513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1309	-69	5	-5.01	416218259	314070	96.54	1377	1377	1309	1791	965	1378	1325.24	2.95	0	-30406	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	721	16.36	0.60	12	0.57	80.00	2165.00	1700	20240402	-23.00	1033	20231031	26.72	1700	-23.00	20240402	1161	12.75	20240117	1700	-23.00	20240402	1033	26.72	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
65	20240419	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1352	-26	5	-1.89	28769204	21192	6.51	1377	1377	1350	1791	965	1378	1357.55	2.95	0	-1783	1415	1396	1368	1349	1321	1406	1359	276	413	500	960	1	1	55107517	745	16.90	0.62	12	0.04	80.00	2165.00	1700	20240402	-20.47	1033	20231031	30.88	1700	-20.47	20240402	1161	16.45	20240117	1700	-20.47	20240402	1033	30.88	20231031	3.17	N	052900	500	275 억		1623752	N	N	0	N	00	N
66	20240418	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1378	13	2	0.95	446652314	325328	145.47	1364	1387	1340	1774	956	1365	1372.96	2.89	0	27720	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	759	17.23	0.64	12	0.59	80.00	2165.00	1700	20240402	-18.94	1033	20231031	33.40	1700	-18.94	20240402	1161	18.69	20240117	1700	-18.94	20240402	1033	33.40	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
67	20240418	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1376	11	2	0.81	435061728	316909	141.71	1364	1387	1340	1774	956	1365	1372.86	2.89	0	25801	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	758	17.20	0.64	12	0.58	80.00	2165.00	1700	20240402	-19.06	1033	20231031	33.20	1700	-19.06	20240402	1161	18.52	20240117	1700	-19.06	20240402	1033	33.20	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
68	20240418	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1368	3	2	0.22	380838074	277358	124.02	1364	1387	1340	1774	956	1365	1373.13	2.89	0	19538	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	754	17.10	0.63	12	0.50	80.00	2165.00	1700	20240402	-19.53	1033	20231031	32.43	1700	-19.53	20240402	1161	17.83	20240117	1700	-19.53	20240402	1033	32.43	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
69	20240418	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1379	14	2	1.03	303305452	220830	98.75	1364	1387	1340	1774	956	1365	1373.53	2.89	0	20039	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	760	17.24	0.64	12	0.40	80.00	2165.00	1700	20240402	-18.88	1033	20231031	33.49	1700	-18.88	20240402	1161	18.78	20240117	1700	-18.88	20240402	1033	33.49	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
70	20240418	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1378	13	2	0.95	275513619	200644	89.72	1364	1387	1340	1774	956	1365	1373.20	2.89	0	24861	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	759	17.23	0.64	12	0.36	80.00	2165.00	1700	20240402	-18.94	1033	20231031	33.40	1700	-18.94	20240402	1161	18.69	20240117	1700	-18.94	20240402	1033	33.40	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
71	20240418	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1383	18	2	1.32	227665422	165957	74.21	1364	1387	1340	1774	956	1365	1371.89	2.89	0	24261	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	762	17.29	0.64	12	0.30	80.00	2165.00	1700	20240402	-18.65	1033	20231031	33.88	1700	-18.65	20240402	1161	19.12	20240117	1700	-18.65	20240402	1033	33.88	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
72	20240418	100510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1380	15	2	1.10	154711911	113226	50.63	1364	1382	1340	1774	956	1365	1366.42	2.89	0	16122	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	760	17.25	0.64	12	0.21	80.00	2165.00	1700	20240402	-18.82	1033	20231031	33.59	1700	-18.82	20240402	1161	18.86	20240117	1700	-18.82	20240402	1033	33.59	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
73	20240418	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1368	3	2	0.22	11893312	8720	3.90	1364	1374	1360	1774	956	1365	1363.72	2.89	0	-2404	1415	1390	1370	1345	1325	1402	1357	276	409	500	950	1	1	55107517	754	17.10	0.63	12	0.02	80.00	2165.00	1700	20240402	-19.53	1033	20231031	32.43	1700	-19.53	20240402	1161	17.83	20240117	1700	-19.53	20240402	1033	32.43	20231031	3.12	N	052900	500	275 억		1595032	N	N	0	N	00	N
74	20240417	160503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1365	15	2	1.11	303093819	220867	34.48	1350	1395	1350	1755	945	1350	1372.39	2.80	0	52168	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	752	17.06	0.63	12	0.40	80.00	2165.00	1700	20240402	-19.71	1033	20231031	32.14	1700	-19.71	20240402	1161	17.57	20240117	1700	-19.71	20240402	1033	32.14	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
75	20240417	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1374	24	2	1.78	283252126	206343	32.21	1350	1395	1350	1755	945	1350	1372.84	2.80	0	51577	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	757	17.18	0.63	12	0.37	80.00	2165.00	1700	20240402	-19.18	1033	20231031	33.01	1700	-19.18	20240402	1161	18.35	20240117	1700	-19.18	20240402	1033	33.01	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
76	20240417	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1374	24	2	1.78	211570547	154295	24.09	1350	1395	1350	1755	945	1350	1371.35	2.80	0	44389	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	757	17.18	0.63	12	0.28	80.00	2165.00	1700	20240402	-19.18	1033	20231031	33.01	1700	-19.18	20240402	1161	18.35	20240117	1700	-19.18	20240402	1033	33.01	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
77	20240417	130511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1374	24	2	1.78	197957157	144372	22.54	1350	1395	1350	1755	945	1350	1371.31	2.80	0	39468	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	757	17.18	0.63	12	0.26	80.00	2165.00	1700	20240402	-19.18	1033	20231031	33.01	1700	-19.18	20240402	1161	18.35	20240117	1700	-19.18	20240402	1033	33.01	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
78	20240417	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1367	17	2	1.26	174878357	127501	19.90	1350	1395	1350	1755	945	1350	1371.75	2.80	0	35450	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	753	17.09	0.63	12	0.23	80.00	2165.00	1700	20240402	-19.59	1033	20231031	32.33	1700	-19.59	20240402	1161	17.74	20240117	1700	-19.59	20240402	1033	32.33	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
79	20240417	110513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1374	24	2	1.78	145181134	105825	16.52	1350	1395	1350	1755	945	1350	1372.11	2.80	0	35064	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	757	17.18	0.63	12	0.19	80.00	2165.00	1700	20240402	-19.18	1033	20231031	33.01	1700	-19.18	20240402	1161	18.35	20240117	1700	-19.18	20240402	1033	33.01	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
80	20240417	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1380	30	2	2.22	109229830	79567	12.42	1350	1395	1350	1755	945	1350	1373.09	2.80	0	38688	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	760	17.25	0.64	12	0.14	80.00	2165.00	1700	20240402	-18.82	1033	20231031	33.59	1700	-18.82	20240402	1161	18.86	20240117	1700	-18.82	20240402	1033	33.59	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
81	20240417	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1372	22	2	1.63	20103473	14833	2.32	1350	1374	1350	1755	945	1350	1355.71	2.80	0	6117	1462	1405	1374	1317	1286	1390	1302	276	405	500	940	1	1	55107517	756	17.15	0.63	12	0.03	80.00	2165.00	1700	20240402	-19.29	1033	20231031	32.82	1700	-19.29	20240402	1161	18.17	20240117	1700	-19.29	20240402	1033	32.82	20231031	3.13	N	052900	500	275 억		1542762	N	N	0	N	00	N
82	20240416	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	-88	5	-6.12	860727624	629136	190.13	1431	1431	1343	1869	1007	1438	1368.11	3.13	0	-181495	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	744	16.88	0.62	12	1.14	80.00	2165.00	1700	20240402	-20.59	1033	20231031	30.69	1700	-20.59	20240402	1161	16.28	20240117	1700	-20.59	20240402	1033	30.69	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
83	20240416	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1358	-80	5	-5.56	828044610	604961	182.83	1431	1431	1343	1869	1007	1438	1368.76	3.13	0	-175777	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	748	16.98	0.63	12	1.10	80.00	2165.00	1700	20240402	-20.12	1033	20231031	31.46	1700	-20.12	20240402	1161	16.97	20240117	1700	-20.12	20240402	1033	31.46	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
84	20240416	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1354	-84	5	-5.84	713146065	519936	157.13	1431	1431	1350	1869	1007	1438	1371.60	3.13	0	-144696	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	746	16.93	0.63	12	0.94	80.00	2165.00	1700	20240402	-20.35	1033	20231031	31.07	1700	-20.35	20240402	1161	16.62	20240117	1700	-20.35	20240402	1033	31.07	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
85	20240416	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1357	-81	5	-5.63	619261253	450736	136.22	1431	1431	1350	1869	1007	1438	1373.89	3.13	0	-85329	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	748	16.96	0.63	12	0.82	80.00	2165.00	1700	20240402	-20.18	1033	20231031	31.36	1700	-20.18	20240402	1161	16.88	20240117	1700	-20.18	20240402	1033	31.36	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
86	20240416	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1357	-81	5	-5.63	538387286	390971	118.16	1431	1431	1351	1869	1007	1438	1377.05	3.13	0	-58803	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	748	16.96	0.63	12	0.71	80.00	2165.00	1700	20240402	-20.18	1033	20231031	31.36	1700	-20.18	20240402	1161	16.88	20240117	1700	-20.18	20240402	1033	31.36	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
87	20240416	110508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1359	-79	5	-5.49	457339060	331227	100.10	1431	1431	1353	1869	1007	1438	1380.74	3.13	0	-36155	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	749	16.99	0.63	12	0.60	80.00	2165.00	1700	20240402	-20.06	1033	20231031	31.56	1700	-20.06	20240402	1161	17.05	20240117	1700	-20.06	20240402	1033	31.56	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
88	20240416	100501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-48	5	-3.34	226402383	162211	49.02	1431	1431	1379	1869	1007	1438	1395.73	3.13	0	-25239	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	766	17.38	0.64	12	0.29	80.00	2165.00	1700	20240402	-18.24	1033	20231031	34.56	1700	-18.24	20240402	1161	19.72	20240117	1700	-18.24	20240402	1033	34.56	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
89	20240416	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	-16	5	-1.11	8044232	5649	1.71	1431	1431	1410	1869	1007	1438	1424.01	3.13	0	-2027	1496	1467	1430	1401	1364	1481	1415	276	431	500	1000	1	1	55107517	784	17.77	0.66	12	0.01	80.00	2165.00	1700	20240402	-16.35	1033	20231031	37.66	1700	-16.35	20240402	1161	22.48	20240117	1700	-16.35	20240402	1033	37.66	20231031	3.24	N	052900	500	275 억		1723079	N	N	0	N	00	N
90	20240415	160501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1438	-27	5	-1.84	465814150	328656	69.90	1431	1459	1393	1904	1026	1465	1417.26	3.07	0	30630	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	792	17.98	0.66	12	0.60	80.00	2165.00	1700	20240402	-15.41	1033	20231031	39.21	1700	-15.41	20240402	1161	23.86	20240117	1700	-15.41	20240402	1033	39.21	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
91	20240415	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1436	-29	5	-1.98	441756720	311890	66.33	1431	1459	1393	1904	1026	1465	1416.32	3.07	0	22694	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	791	17.95	0.66	12	0.57	80.00	2165.00	1700	20240402	-15.53	1033	20231031	39.01	1700	-15.53	20240402	1161	23.69	20240117	1700	-15.53	20240402	1033	39.01	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
92	20240415	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1427	-38	5	-2.59	391965117	277114	58.94	1431	1459	1393	1904	1026	1465	1414.38	3.07	0	1689	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	786	17.84	0.66	12	0.50	80.00	2165.00	1700	20240402	-16.06	1033	20231031	38.14	1700	-16.06	20240402	1161	22.91	20240117	1700	-16.06	20240402	1033	38.14	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
93	20240415	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	-43	5	-2.94	364316682	257675	54.80	1431	1459	1393	1904	1026	1465	1413.78	3.07	0	-5112	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	784	17.77	0.66	12	0.47	80.00	2165.00	1700	20240402	-16.35	1033	20231031	37.66	1700	-16.35	20240402	1161	22.48	20240117	1700	-16.35	20240402	1033	37.66	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
94	20240415	120503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	-47	5	-3.21	346547280	245149	52.14	1431	1459	1393	1904	1026	1465	1413.53	3.07	0	-4764	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	781	17.73	0.65	12	0.44	80.00	2165.00	1700	20240402	-16.59	1033	20231031	37.27	1700	-16.59	20240402	1161	22.14	20240117	1700	-16.59	20240402	1033	37.27	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
95	20240415	110502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	-52	5	-3.55	323562732	228937	48.69	1431	1459	1393	1904	1026	1465	1413.23	3.07	0	503	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	779	17.66	0.65	12	0.42	80.00	2165.00	1700	20240402	-16.88	1033	20231031	36.79	1700	-16.88	20240402	1161	21.71	20240117	1700	-16.88	20240402	1033	36.79	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
96	20240415	100501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	-52	5	-3.55	202433430	142517	30.31	1431	1459	1405	1904	1026	1465	1420.28	3.07	0	-17090	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	779	17.66	0.65	12	0.26	80.00	2165.00	1700	20240402	-16.88	1033	20231031	36.79	1700	-16.88	20240402	1161	21.71	20240117	1700	-16.88	20240402	1033	36.79	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
97	20240415	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1421	-44	5	-3.00	36708894	25601	5.44	1431	1459	1421	1904	1026	1465	1433.35	3.07	0	-5572	1513	1488	1452	1427	1391	1501	1440	276	439	500	1020	1	1	55107517	783	17.76	0.66	12	0.05	80.00	2165.00	1700	20240402	-16.41	1033	20231031	37.56	1700	-16.41	20240402	1161	22.39	20240117	1700	-16.41	20240402	1033	37.56	20231031	3.27	N	052900	500	275 억		1692017	N	N	0	N	00	N
98	20240412	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1465	59	2	4.20	679167682	466908	171.74	1416	1477	1416	1827	985	1406	1454.61	2.92	0	75860	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	807	18.31	0.68	12	0.85	80.00	2165.00	1700	20240402	-13.82	1033	20231031	41.82	1700	-13.82	20240402	1161	26.18	20240117	1700	-13.82	20240402	1033	41.82	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
99	20240412	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1462	56	2	3.98	576803105	396734	145.93	1416	1477	1416	1827	985	1406	1453.88	2.92	0	76831	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	806	18.27	0.68	12	0.72	80.00	2165.00	1700	20240402	-14.00	1033	20231031	41.53	1700	-14.00	20240402	1161	25.93	20240117	1700	-14.00	20240402	1033	41.53	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
100	20240412	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	62	2	4.41	513226523	353145	129.90	1416	1477	1416	1827	985	1406	1453.30	2.92	0	77576	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	809	18.35	0.68	12	0.64	80.00	2165.00	1700	20240402	-13.65	1033	20231031	42.11	1700	-13.65	20240402	1161	26.44	20240117	1700	-13.65	20240402	1033	42.11	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
101	20240412	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	54	2	3.84	411301782	283818	104.40	1416	1470	1416	1827	985	1406	1449.17	2.92	0	56663	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	805	18.25	0.67	12	0.52	80.00	2165.00	1700	20240402	-14.12	1033	20231031	41.34	1700	-14.12	20240402	1161	25.75	20240117	1700	-14.12	20240402	1033	41.34	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
102	20240412	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1455	49	2	3.49	309303627	214036	78.73	1416	1470	1416	1827	985	1406	1445.10	2.92	0	51691	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	802	18.19	0.67	12	0.39	80.00	2165.00	1700	20240402	-14.41	1033	20231031	40.85	1700	-14.41	20240402	1161	25.32	20240117	1700	-14.41	20240402	1033	40.85	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
103	20240412	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	47	2	3.34	269061989	186357	68.55	1416	1470	1416	1827	985	1406	1443.80	2.92	0	48754	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	801	18.16	0.67	12	0.34	80.00	2165.00	1700	20240402	-14.53	1033	20231031	40.66	1700	-14.53	20240402	1161	25.15	20240117	1700	-14.53	20240402	1033	40.66	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
104	20240412	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	47	2	3.34	216341450	150076	55.20	1416	1470	1416	1827	985	1406	1441.55	2.92	0	33203	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	801	18.16	0.67	12	0.27	80.00	2165.00	1700	20240402	-14.53	1033	20231031	40.66	1700	-14.53	20240402	1161	25.15	20240117	1700	-14.53	20240402	1033	40.66	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
105	20240412	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1424	18	2	1.28	36675137	25749	9.47	1416	1432	1416	1827	985	1406	1424.33	2.92	0	9853	1460	1433	1402	1375	1344	1446	1388	276	421	500	980	1	1	55107517	785	17.80	0.66	12	0.05	80.00	2165.00	1700	20240402	-16.24	1033	20231031	37.85	1700	-16.24	20240402	1161	22.65	20240117	1700	-16.24	20240402	1033	37.85	20231031	3.31	N	052900	500	275 억		1609344	N	N	0	N	00	N
106	20240411	160453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	17	2	1.22	380408421	270798	70.55	1389	1429	1371	1805	973	1389	1404.76	2.85	0	37655	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	775	17.57	0.65	12	0.49	80.00	2165.00	1700	20240402	-17.29	1033	20231031	36.11	1700	-17.29	20240402	1161	21.10	20240117	1700	-17.29	20240402	1033	36.11	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
107	20240411	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	23	2	1.66	364060567	259177	67.52	1389	1429	1371	1805	973	1389	1404.68	2.85	0	34362	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	778	17.65	0.65	12	0.47	80.00	2165.00	1700	20240402	-16.94	1033	20231031	36.69	1700	-16.94	20240402	1161	21.62	20240117	1700	-16.94	20240402	1033	36.69	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
108	20240411	140457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	29	2	2.09	320402181	228274	59.47	1389	1429	1371	1805	973	1389	1403.59	2.85	0	23393	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	781	17.73	0.65	12	0.41	80.00	2165.00	1700	20240402	-16.59	1033	20231031	37.27	1700	-16.59	20240402	1161	22.14	20240117	1700	-16.59	20240402	1033	37.27	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
109	20240411	130451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	24	2	1.73	297518691	212122	55.26	1389	1429	1371	1805	973	1389	1402.58	2.85	0	24899	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	779	17.66	0.65	12	0.38	80.00	2165.00	1700	20240402	-16.88	1033	20231031	36.79	1700	-16.88	20240402	1161	21.71	20240117	1700	-16.88	20240402	1033	36.79	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
110	20240411	120457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	18	2	1.30	283412068	202104	52.65	1389	1429	1371	1805	973	1389	1402.31	2.85	0	26108	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	775	17.59	0.65	12	0.37	80.00	2165.00	1700	20240402	-17.24	1033	20231031	36.21	1700	-17.24	20240402	1161	21.19	20240117	1700	-17.24	20240402	1033	36.21	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
111	20240411	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	25	2	1.80	197061419	141226	36.79	1389	1419	1371	1805	973	1389	1395.36	2.85	0	-21949	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	779	17.68	0.65	12	0.26	80.00	2165.00	1700	20240402	-16.82	1033	20231031	36.88	1700	-16.82	20240402	1161	21.79	20240117	1700	-16.82	20240402	1033	36.88	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
112	20240411	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	21	2	1.51	149981383	107912	28.11	1389	1414	1371	1805	973	1389	1389.85	2.85	0	-31798	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	777	17.62	0.65	12	0.20	80.00	2165.00	1700	20240402	-17.06	1033	20231031	36.50	1700	-17.06	20240402	1161	21.45	20240117	1700	-17.06	20240402	1033	36.50	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
113	20240411	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1374	-15	5	-1.08	18339391	13292	3.46	1389	1389	1374	1805	973	1389	1379.73	2.85	0	-2197	1455	1422	1401	1368	1347	1438	1384	276	416	500	970	1	1	55107517	757	17.18	0.63	12	0.02	80.00	2165.00	1700	20240402	-19.18	1033	20231031	33.01	1700	-19.18	20240402	1161	18.35	20240117	1700	-19.18	20240402	1033	33.01	20231031	3.24	N	052900	500	275 억		1571689	N	N	0	N	00	N
114	20240409	160449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1389	-4	5	-0.29	534965397	382595	55.56	1380	1434	1380	1810	976	1393	1398.26	2.95	0	-53606	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	765	17.36	0.64	12	0.69	80.00	2165.00	1700	20240402	-18.29	1033	20231031	34.46	1700	-18.29	20240402	1161	19.64	20240117	1700	-18.29	20240402	1033	34.46	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
115	20240409	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1395	2	2	0.14	511891150	366015	53.15	1380	1434	1380	1810	976	1393	1398.55	2.95	0	-50605	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	769	17.44	0.64	12	0.66	80.00	2165.00	1700	20240402	-17.94	1033	20231031	35.04	1700	-17.94	20240402	1161	20.16	20240117	1700	-17.94	20240402	1033	35.04	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
116	20240409	140453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1397	4	2	0.29	416764287	297518	43.21	1380	1434	1380	1810	976	1393	1400.80	2.95	0	-29773	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	770	17.46	0.65	12	0.54	80.00	2165.00	1700	20240402	-17.82	1033	20231031	35.24	1700	-17.82	20240402	1161	20.33	20240117	1700	-17.82	20240402	1033	35.24	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
117	20240409	130449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1391	-2	5	-0.14	389777905	278109	40.39	1380	1434	1380	1810	976	1393	1401.53	2.95	0	-28878	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	767	17.39	0.64	12	0.50	80.00	2165.00	1700	20240402	-18.18	1033	20231031	34.66	1700	-18.18	20240402	1161	19.81	20240117	1700	-18.18	20240402	1033	34.66	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
118	20240409	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1399	6	2	0.43	350701493	249996	36.30	1380	1434	1380	1810	976	1393	1402.83	2.95	0	-24932	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	771	17.49	0.65	12	0.45	80.00	2165.00	1700	20240402	-17.71	1033	20231031	35.43	1700	-17.71	20240402	1161	20.50	20240117	1700	-17.71	20240402	1033	35.43	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
119	20240409	110449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	13	2	0.93	272651562	193996	28.17	1380	1434	1380	1810	976	1393	1405.45	2.95	0	-6959	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	775	17.57	0.65	12	0.35	80.00	2165.00	1700	20240402	-17.29	1033	20231031	36.11	1700	-17.29	20240402	1161	21.10	20240117	1700	-17.29	20240402	1033	36.11	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
120	20240409	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	13	2	0.93	220048557	156569	22.74	1380	1434	1380	1810	976	1393	1405.44	2.95	0	-6288	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	775	17.57	0.65	12	0.28	80.00	2165.00	1700	20240402	-17.29	1033	20231031	36.11	1700	-17.29	20240402	1161	21.10	20240117	1700	-17.29	20240402	1033	36.11	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
121	20240409	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	11	2	0.79	16869108	12092	1.76	1380	1422	1380	1810	976	1393	1395.06	2.95	0	-253	1547	1469	1412	1334	1277	1441	1306	276	417	500	970	1	1	55107517	774	17.55	0.65	12	0.02	80.00	2165.00	1700	20240402	-17.41	1033	20231031	35.91	1700	-17.41	20240402	1161	20.93	20240117	1700	-17.41	20240402	1033	35.91	20231031	3.29	N	052900	500	275 억		1625195	N	N	0	N	00	N
122	20240408	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1393	-80	5	-5.43	969350902	683982	135.85	1481	1490	1355	1914	1032	1473	1417.27	3.09	0	-78658	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	768	17.41	0.64	12	1.24	80.00	2165.00	1700	20240402	-18.06	1033	20231031	34.85	1700	-18.06	20240402	1161	19.98	20240117	1700	-18.06	20240402	1033	34.85	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
123	20240408	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1391	-82	5	-5.57	900945577	634805	126.09	1481	1490	1355	1914	1032	1473	1419.25	3.09	0	-74441	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	767	17.39	0.64	12	1.15	80.00	2165.00	1700	20240402	-18.18	1033	20231031	34.66	1700	-18.18	20240402	1161	19.81	20240117	1700	-18.18	20240402	1033	34.66	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
124	20240408	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	-75	5	-5.09	774157554	543779	108.01	1481	1490	1355	1914	1032	1473	1423.66	3.09	0	-66299	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	770	17.48	0.65	12	0.99	80.00	2165.00	1700	20240402	-17.76	1033	20231031	35.33	1700	-17.76	20240402	1161	20.41	20240117	1700	-17.76	20240402	1033	35.33	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
125	20240408	130449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-67	5	-4.55	718790474	504197	100.14	1481	1490	1355	1914	1032	1473	1425.61	3.09	0	-55193	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	775	17.57	0.65	12	0.91	80.00	2165.00	1700	20240402	-17.29	1033	20231031	36.11	1700	-17.29	20240402	1161	21.10	20240117	1700	-17.29	20240402	1033	36.11	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
126	20240408	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	-72	5	-4.89	685033564	480097	95.36	1481	1490	1355	1914	1032	1473	1426.86	3.09	0	-39082	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	772	17.51	0.65	12	0.87	80.00	2165.00	1700	20240402	-17.59	1033	20231031	35.62	1700	-17.59	20240402	1161	20.67	20240117	1700	-17.59	20240402	1033	35.62	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
127	20240408	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	-69	5	-4.68	611108612	427424	84.90	1481	1490	1355	1914	1032	1473	1429.75	3.09	0	-13647	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	774	17.55	0.65	12	0.78	80.00	2165.00	1700	20240402	-17.41	1033	20231031	35.91	1700	-17.41	20240402	1161	20.93	20240117	1700	-17.41	20240402	1033	35.91	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
128	20240408	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1420	-53	5	-3.60	406649935	282110	56.03	1481	1490	1355	1914	1032	1473	1441.46	3.09	0	-28027	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	783	17.75	0.66	12	0.51	80.00	2165.00	1700	20240402	-16.47	1033	20231031	37.46	1700	-16.47	20240402	1161	22.31	20240117	1700	-16.47	20240402	1033	37.46	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
129	20240408	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1465	-8	5	-0.54	39036489	26461	5.26	1481	1490	1465	1914	1032	1473	1475.25	3.09	0	-16122	1514	1493	1467	1446	1420	1504	1457	276	441	500	1030	1	1	55107517	807	18.31	0.68	12	0.05	80.00	2165.00	1700	20240402	-13.82	1033	20231031	41.82	1700	-13.82	20240402	1161	26.18	20240117	1700	-13.82	20240402	1033	41.82	20231031	3.33	N	052900	500	275 억		1704789	N	N	0	N	00	N
130	20240405	160451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1473	-17	5	-1.14	733670553	500833	51.62	1461	1488	1441	1937	1043	1490	1464.88	3.02	0	35888	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	812	18.41	0.68	12	0.91	80.00	2165.00	1700	20240402	-13.35	1033	20231031	42.59	1700	-13.35	20240402	1161	26.87	20240117	1700	-13.35	20240402	1033	42.59	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
131	20240405	150447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1464	-26	5	-1.74	685677428	468152	48.25	1461	1488	1441	1937	1043	1490	1464.63	3.02	0	33031	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	807	18.30	0.68	12	0.85	80.00	2165.00	1700	20240402	-13.88	1033	20231031	41.72	1700	-13.88	20240402	1161	26.10	20240117	1700	-13.88	20240402	1033	41.72	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
132	20240405	140446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1467	-23	5	-1.54	615769921	420334	43.32	1461	1488	1441	1937	1043	1490	1464.94	3.02	0	10352	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	808	18.34	0.68	12	0.76	80.00	2165.00	1700	20240402	-13.71	1033	20231031	42.01	1700	-13.71	20240402	1161	26.36	20240117	1700	-13.71	20240402	1033	42.01	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
133	20240405	130446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1463	-27	5	-1.81	585804489	399888	41.22	1461	1488	1441	1937	1043	1490	1464.90	3.02	0	5294	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	806	18.29	0.68	12	0.73	80.00	2165.00	1700	20240402	-13.94	1033	20231031	41.63	1700	-13.94	20240402	1161	26.01	20240117	1700	-13.94	20240402	1033	41.63	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
134	20240405	120447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1470	-20	5	-1.34	439157377	299341	30.85	1461	1488	1441	1937	1043	1490	1467.06	3.02	0	2343	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	810	18.38	0.68	12	0.54	80.00	2165.00	1700	20240402	-13.53	1033	20231031	42.30	1700	-13.53	20240402	1161	26.61	20240117	1700	-13.53	20240402	1033	42.30	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
135	20240405	110449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1470	-20	5	-1.34	403168952	274911	28.34	1461	1488	1441	1937	1043	1490	1466.52	3.02	0	-9803	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	810	18.38	0.68	12	0.50	80.00	2165.00	1700	20240402	-13.53	1033	20231031	42.30	1700	-13.53	20240402	1161	26.61	20240117	1700	-13.53	20240402	1033	42.30	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
136	20240405	100413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1482	-8	5	-0.54	286448539	195339	20.13	1461	1488	1441	1937	1043	1490	1466.38	3.02	0	6596	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	817	18.52	0.68	12	0.35	80.00	2165.00	1700	20240402	-12.82	1033	20231031	43.47	1700	-12.82	20240402	1161	27.65	20240117	1700	-12.82	20240402	1033	43.47	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
137	20240405	090443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1461	-29	5	-1.95	94906463	65170	6.72	1461	1461	1441	1937	1043	1490	1456.13	3.02	0	5307	1536	1512	1493	1469	1450	1525	1482	276	447	500	1040	1	1	55107517	805	18.26	0.67	12	0.12	80.00	2165.00	1700	20240402	-14.06	1033	20231031	41.43	1700	-14.06	20240402	1161	25.84	20240117	1700	-14.06	20240402	1033	41.43	20231031	3.12	N	052900	500	275 억		1665033	N	N	0	N	00	N
138	20240404	160442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1490	8	2	0.54	1429316163	953823	68.67	1481	1517	1474	1926	1038	1482	1498.57	3.09	0	-36289	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	821	18.62	0.69	12	1.73	80.00	2165.00	1700	20240402	-12.35	1033	20231031	44.24	1700	-12.35	20240402	1161	28.34	20240117	1700	-12.35	20240402	1033	44.24	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
139	20240404	150441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1497	15	2	1.01	1376826433	918598	66.14	1481	1517	1474	1926	1038	1482	1498.87	3.09	0	-40411	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	825	18.71	0.69	12	1.67	80.00	2165.00	1700	20240402	-11.94	1033	20231031	44.92	1700	-11.94	20240402	1161	28.94	20240117	1700	-11.94	20240402	1033	44.92	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
140	20240404	140442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1501	19	2	1.28	1246391912	830979	59.83	1481	1517	1474	1926	1038	1482	1499.95	3.09	0	-43883	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	827	18.76	0.69	12	1.51	80.00	2165.00	1700	20240402	-11.71	1033	20231031	45.30	1700	-11.71	20240402	1161	29.29	20240117	1700	-11.71	20240402	1033	45.30	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
141	20240404	130438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1501	19	2	1.28	994514554	663908	47.80	1481	1514	1474	1926	1038	1482	1498.01	3.09	0	-9123	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	827	18.76	0.69	12	1.20	80.00	2165.00	1700	20240402	-11.71	1033	20231031	45.30	1700	-11.71	20240402	1161	29.29	20240117	1700	-11.71	20240402	1033	45.30	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
142	20240404	120440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1501	19	2	1.28	879005452	586890	42.25	1481	1514	1474	1926	1038	1482	1497.78	3.09	0	1681	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	827	18.76	0.69	12	1.06	80.00	2165.00	1700	20240402	-11.71	1033	20231031	45.30	1700	-11.71	20240402	1161	29.29	20240117	1700	-11.71	20240402	1033	45.30	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
143	20240404	110440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1484	2	2	0.13	770812158	514599	37.05	1481	1514	1474	1926	1038	1482	1497.94	3.09	0	-17473	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	818	18.55	0.69	12	0.93	80.00	2165.00	1700	20240402	-12.71	1033	20231031	43.66	1700	-12.71	20240402	1161	27.82	20240117	1700	-12.71	20240402	1033	43.66	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
144	20240404	100440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1507	25	2	1.69	510714283	341168	24.56	1481	1514	1474	1926	1038	1482	1497.04	3.09	0	20102	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	830	18.84	0.70	12	0.62	80.00	2165.00	1700	20240402	-11.35	1033	20231031	45.89	1700	-11.35	20240402	1161	29.80	20240117	1700	-11.35	20240402	1033	45.89	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
145	20240404	090441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1482	0	3	0.00	56160378	37913	2.73	1481	1490	1474	1926	1038	1482	1481.26	3.09	0	737	1570	1526	1493	1449	1416	1509	1432	276	444	500	1030	1	1	55107517	817	18.52	0.68	12	0.07	80.00	2165.00	1700	20240402	-12.82	1033	20231031	43.47	1700	-12.82	20240402	1161	27.65	20240117	1700	-12.82	20240402	1033	43.47	20231031	3.08	N	052900	500	275 억		1700651	N	N	0	N	00	N
146	20240403	160441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1482	-31	5	-2.05	2031116221	1372202	7.84	1513	1537	1460	1966	1060	1513	1480.13	3.17	0	-50563	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	817	18.52	0.68	12	2.49	80.00	2165.00	1700	20240402	-12.82	1033	20231031	43.47	1700	-12.82	20240402	1161	27.65	20240117	1700	-12.82	20240402	1033	43.47	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
147	20240403	150438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1473	-40	5	-2.64	1891563511	1277870	7.30	1513	1537	1460	1966	1060	1513	1480.24	3.17	0	-55709	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	812	18.41	0.68	12	2.32	80.00	2165.00	1700	20240402	-13.35	1033	20231031	42.59	1700	-13.35	20240402	1161	26.87	20240117	1700	-13.35	20240402	1033	42.59	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
148	20240403	140436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1461	-52	5	-3.44	1789281277	1208322	6.90	1513	1537	1460	1966	1060	1513	1480.79	3.17	0	-62077	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	805	18.26	0.67	12	2.19	80.00	2165.00	1700	20240402	-14.06	1033	20231031	41.43	1700	-14.06	20240402	1161	25.84	20240117	1700	-14.06	20240402	1033	41.43	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
149	20240403	130437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1480	-33	5	-2.18	1661945172	1122015	6.41	1513	1537	1460	1966	1060	1513	1481.21	3.17	0	-65009	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	816	18.50	0.68	12	2.04	80.00	2165.00	1700	20240402	-12.94	1033	20231031	43.27	1700	-12.94	20240402	1161	27.48	20240117	1700	-12.94	20240402	1033	43.27	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
150	20240403	120438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1464	-49	5	-3.24	1549504442	1045609	5.97	1513	1537	1460	1966	1060	1513	1481.91	3.17	0	-59967	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	807	18.30	0.68	12	1.90	80.00	2165.00	1700	20240402	-13.88	1033	20231031	41.72	1700	-13.88	20240402	1161	26.10	20240117	1700	-13.88	20240402	1033	41.72	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
151	20240403	110436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1491	-22	5	-1.45	1381104172	930927	5.32	1513	1537	1460	1966	1060	1513	1483.57	3.17	0	-31486	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	822	18.64	0.69	12	1.69	80.00	2165.00	1700	20240402	-12.29	1033	20231031	44.34	1700	-12.29	20240402	1161	28.42	20240117	1700	-12.29	20240402	1033	44.34	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
152	20240403	100438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1487	-26	5	-1.72	910638480	611122	3.49	1513	1537	1475	1966	1060	1513	1490.10	3.17	0	-83971	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	819	18.59	0.69	12	1.11	80.00	2165.00	1700	20240402	-12.53	1033	20231031	43.95	1700	-12.53	20240402	1161	28.08	20240117	1700	-12.53	20240402	1033	43.95	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
153	20240403	090439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1482	-31	5	-2.05	356930336	237500	1.36	1513	1537	1475	1966	1060	1513	1502.85	3.17	0	-107452	1791	1652	1561	1422	1331	1606	1376	276	453	500	1050	1	1	55107517	817	18.52	0.68	12	0.43	80.00	2165.00	1700	20240402	-12.82	1033	20231031	43.47	1700	-12.82	20240402	1161	27.65	20240117	1700	-12.82	20240402	1033	43.47	20231031	3.11	N	052900	500	275 억		1749503	N	N	0	N	00	N
154	20240402	160429	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1513	59	2	4.06	27807154357	17461143	5601.33	1532	1700	1470	1890	1018	1454	1592.58	3.44	0	-145616	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	834	18.91	0.70	12	31.69	80.00	2165.00	1700	20240402	-11.00	1033	20231031	46.47	1700	-11.00	20240402	1161	30.32	20240117	1700	-11.00	20240402	1033	46.47	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
155	20240402	150436	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1522	68	2	4.68	27448724779	17224666	5525.47	1532	1700	1470	1890	1018	1454	1593.57	3.44	0	-197144	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	839	19.02	0.70	12	31.26	80.00	2165.00	1700	20240402	-10.47	1033	20231031	47.34	1700	-10.47	20240402	1161	31.09	20240117	1700	-10.47	20240402	1033	47.34	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
156	20240402	140438	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1516	62	2	4.26	26924389340	16879000	5414.59	1532	1700	1470	1890	1018	1454	1595.14	3.44	0	-248037	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	835	18.95	0.70	12	30.63	80.00	2165.00	1700	20240402	-10.82	1033	20231031	46.76	1700	-10.82	20240402	1161	30.58	20240117	1700	-10.82	20240402	1033	46.76	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
157	20240402	130431	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1541	87	2	5.98	26277311856	16453230	5278.00	1532	1700	1470	1890	1018	1454	1597.09	3.44	0	-268528	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	849	19.26	0.71	12	29.86	80.00	2165.00	1700	20240402	-9.35	1033	20231031	49.18	1700	-9.35	20240402	1161	32.73	20240117	1700	-9.35	20240402	1033	49.18	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
158	20240402	120431	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1544	90	2	6.19	25250950245	15784204	5063.39	1532	1700	1470	1890	1018	1454	1599.76	3.44	0	-219219	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	851	19.30	0.71	12	28.64	80.00	2165.00	1700	20240402	-9.18	1033	20231031	49.47	1700	-9.18	20240402	1161	32.99	20240117	1700	-9.18	20240402	1033	49.47	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
159	20240402	110431	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1584	130	2	8.94	22962514256	14311373	4590.92	1532	1700	1470	1890	1018	1454	1604.49	3.44	0	-241825	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	873	19.80	0.73	12	25.97	80.00	2165.00	1700	20240402	-6.82	1033	20231031	53.34	1700	-6.82	20240402	1161	36.43	20240117	1700	-6.82	20240402	1033	53.34	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
160	20240402	100432	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1604	150	2	10.32	8710086025	5561967	1784.21	1532	1620	1470	1890	1018	1454	1566.01	3.44	0	-72099	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	884	20.05	0.74	12	10.09	80.00	2165.00	1620	20240402	-0.99	1033	20231031	55.28	1620	-0.99	20240402	1161	38.16	20240117	1620	-0.99	20240402	1033	55.28	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
161	20240402	090431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1533	79	2	5.43	1074178936	698803	224.17	1532	1570	1515	1890	1018	1454	1537.17	3.44	0	-235166	1492	1472	1439	1419	1386	1483	1430	276	436	500	1010	1	1	55107517	845	19.16	0.71	12	1.27	80.00	2165.00	1611	20240227	-4.84	1033	20231031	48.40	1611	-4.84	20240227	1161	32.04	20240117	1611	-4.84	20240227	1033	48.40	20231031	3.06	N	052900	500	275 억		1896748	N	N	0	N	00	N
162	20240401	160429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1454	48	2	3.41	444947020	308573	104.36	1406	1459	1406	1827	985	1406	1441.94	3.36	0	43331	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	801	18.18	0.67	12	0.56	80.00	2165.00	1611	20240227	-9.75	1033	20231031	40.76	1611	-9.75	20240227	1161	25.24	20240117	1611	-9.75	20240227	1033	40.76	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N
163	20240401	150431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1454	48	2	3.41	433902947	300964	101.78	1406	1459	1406	1827	985	1406	1441.71	3.36	0	43625	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	801	18.18	0.67	12	0.55	80.00	2165.00	1611	20240227	-9.75	1033	20231031	40.76	1611	-9.75	20240227	1161	25.24	20240117	1611	-9.75	20240227	1033	40.76	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N
164	20240401	140429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1452	46	2	3.27	339266484	235826	79.75	1406	1454	1406	1827	985	1406	1438.63	3.36	0	43575	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	800	18.15	0.67	12	0.43	80.00	2165.00	1611	20240227	-9.87	1033	20231031	40.56	1611	-9.87	20240227	1161	25.06	20240117	1611	-9.87	20240227	1033	40.56	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N
165	20240401	130429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1452	46	2	3.27	297852177	207237	70.09	1406	1454	1406	1827	985	1406	1437.25	3.36	0	45652	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	800	18.15	0.67	12	0.38	80.00	2165.00	1611	20240227	-9.87	1033	20231031	40.56	1611	-9.87	20240227	1161	25.06	20240117	1611	-9.87	20240227	1033	40.56	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N
166	20240401	120432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1440	34	2	2.42	222518872	155205	52.49	1406	1443	1406	1827	985	1406	1433.71	3.36	0	45510	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	794	18.00	0.67	12	0.28	80.00	2165.00	1611	20240227	-10.61	1033	20231031	39.40	1611	-10.61	20240227	1161	24.03	20240117	1611	-10.61	20240227	1033	39.40	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N
167	20240401	110430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1440	34	2	2.42	192187624	134133	45.36	1406	1442	1406	1827	985	1406	1432.81	3.36	0	45845	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	794	18.00	0.67	12	0.24	80.00	2165.00	1611	20240227	-10.61	1033	20231031	39.40	1611	-10.61	20240227	1161	24.03	20240117	1611	-10.61	20240227	1033	39.40	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N
168	20240401	100428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1435	29	2	2.06	134067203	93731	31.70	1406	1441	1406	1827	985	1406	1430.34	3.36	0	41451	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	791	17.94	0.66	12	0.17	80.00	2165.00	1611	20240227	-10.92	1033	20231031	38.92	1611	-10.92	20240227	1161	23.60	20240117	1611	-10.92	20240227	1033	38.92	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N
169	20240401	090428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1429	23	2	1.64	26937136	18934	6.40	1406	1431	1406	1827	985	1406	1422.69	3.36	0	10892	1464	1435	1420	1391	1376	1427	1383	276	421	500	980	1	1	55107517	787	17.86	0.66	12	0.03	80.00	2165.00	1611	20240227	-11.30	1033	20231031	38.33	1611	-11.30	20240227	1161	23.08	20240117	1611	-11.30	20240227	1033	38.33	20231031	3.10	N	052900	500	275 억		1853417	N	N	0	N	00	N