KissMeData/418420/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	161319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-150	5	-2.63	873291980	156186	87.64	5650	5730	5490	7420	4000	5710	5591.38	0.40	0	-2969	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1674	-23.07	7.54	12	0.52	-241.00	737.00	15140	20230518	-63.28	5200	20240416	6.92	10440	-46.74	20240102	5200	6.92	20240416	15140	-63.28	20230518	5200	6.92	20240416	1.91	N	418420	100	31 억		120261	N	N	25	N	00	N
3	20240430	151331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-140	5	-2.45	831644860	148688	83.43	5650	5730	5490	7420	4000	5710	5593.22	0.40	0	-2521	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1677	-23.11	7.56	12	0.49	-241.00	737.00	15140	20230518	-63.21	5200	20240416	7.12	10440	-46.65	20240102	5200	7.12	20240416	15140	-63.21	20230518	5200	7.12	20240416	1.91	N	418420	100	31 억		120261	N	N	10	N	00	N
4	20240430	141338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-50	5	-0.88	356822210	63019	35.36	5650	5730	5630	7420	4000	5710	5662.14	0.40	0	-12822	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1704	-23.49	7.68	12	0.21	-241.00	737.00	15140	20230518	-62.62	5200	20240416	8.85	10440	-45.79	20240102	5200	8.85	20240416	15140	-62.62	20230518	5200	8.85	20240416	1.91	N	418420	100	31 억		120261	N	N	10	N	00	N
5	20240430	131334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-50	5	-0.88	275096660	48558	27.25	5650	5730	5630	7420	4000	5710	5665.32	0.40	0	-8515	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1704	-23.49	7.68	12	0.16	-241.00	737.00	15140	20230518	-62.62	5200	20240416	8.85	10440	-45.79	20240102	5200	8.85	20240416	15140	-62.62	20230518	5200	8.85	20240416	1.91	N	418420	100	31 억		120261	N	N	10	N	00	N
6	20240430	121329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-10	5	-0.18	216122030	38127	21.39	5650	5730	5630	7420	4000	5710	5668.48	0.40	0	-6713	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1716	-23.65	7.73	12	0.13	-241.00	737.00	15140	20230518	-62.35	5200	20240416	9.62	10440	-45.40	20240102	5200	9.62	20240416	15140	-62.35	20230518	5200	9.62	20240416	1.91	N	418420	100	31 억		120261	N	N	10	N	00	N
7	20240430	111324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-10	5	-0.18	197670520	34877	19.57	5650	5730	5630	7420	4000	5710	5667.65	0.40	0	-5394	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1716	-23.65	7.73	12	0.12	-241.00	737.00	15140	20230518	-62.35	5200	20240416	9.62	10440	-45.40	20240102	5200	9.62	20240416	15140	-62.35	20230518	5200	9.62	20240416	1.91	N	418420	100	31 억		120261	N	N	10	N	00	N
8	20240430	101326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-60	5	-1.05	156146610	27550	15.46	5650	5710	5630	7420	4000	5710	5667.75	0.40	0	-3674	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1701	-23.44	7.67	12	0.09	-241.00	737.00	15140	20230518	-62.68	5200	20240416	8.65	10440	-45.88	20240102	5200	8.65	20240416	15140	-62.68	20230518	5200	8.65	20240416	1.91	N	418420	100	31 억		120261	N	N	10	N	00	N
9	20240430	091336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-40	5	-0.70	35157060	6213	3.49	5650	5710	5650	7420	4000	5710	5658.63	0.40	0	1889	6003	5856	5663	5516	5323	5930	5590	32	1710	100	3990	10	1	30108433	1707	-23.53	7.69	12	0.02	-241.00	737.00	15140	20230518	-62.55	5200	20240416	9.04	10440	-45.69	20240102	5200	9.04	20240416	15140	-62.55	20230518	5200	9.04	20240416	1.91	N	418420	100	31 억		120261	N	N	10	N	00	N
10	20240429	161315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	210	2	3.82	1000221320	177808	185.92	5470	5810	5470	7150	3850	5500	5625.17	0.39	0	6948	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1687	-23.69	7.75	12	0.60	-241.00	737.00	15140	20230518	-62.29	5200	20240416	9.81	10440	-45.31	20240102	5200	9.81	20240416	15140	-62.29	20230518	5200	9.81	20240416	1.88	N	418420	100	31 억		115540	N	N	10	N	00	N
11	20240429	151326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	210	2	3.82	971735960	172814	180.70	5470	5810	5470	7150	3850	5500	5623.02	0.39	0	7586	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1687	-23.69	7.75	12	0.58	-241.00	737.00	15140	20230518	-62.29	5200	20240416	9.81	10440	-45.31	20240102	5200	9.81	20240416	15140	-62.29	20230518	5200	9.81	20240416	1.88	N	418420	100	31 억		115540	N	N	3	N	00	N
12	20240429	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	210	2	3.82	840852240	149849	156.69	5470	5810	5470	7150	3850	5500	5611.33	0.39	0	5839	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1687	-23.69	7.75	12	0.51	-241.00	737.00	15140	20230518	-62.29	5200	20240416	9.81	10440	-45.31	20240102	5200	9.81	20240416	15140	-62.29	20230518	5200	9.81	20240416	1.88	N	418420	100	31 억		115540	N	N	3	N	00	N
13	20240429	131324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	120	2	2.18	717081410	128040	133.88	5470	5810	5470	7150	3850	5500	5600.45	0.39	0	7693	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1661	-23.32	7.63	12	0.43	-241.00	737.00	15140	20230518	-62.88	5200	20240416	8.08	10440	-46.17	20240102	5200	8.08	20240416	15140	-62.88	20230518	5200	8.08	20240416	1.88	N	418420	100	31 억		115540	N	N	3	N	00	N
14	20240429	121323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	100	2	1.82	658865830	117677	123.05	5470	5810	5470	7150	3850	5500	5598.93	0.39	0	5745	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1655	-23.24	7.60	12	0.40	-241.00	737.00	15140	20230518	-63.01	5200	20240416	7.69	10440	-46.36	20240102	5200	7.69	20240416	15140	-63.01	20230518	5200	7.69	20240416	1.88	N	418420	100	31 억		115540	N	N	3	N	00	N
15	20240429	111252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	100	2	1.82	500494010	89652	93.74	5470	5740	5470	7150	3850	5500	5582.63	0.39	0	9285	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1655	-23.24	7.60	12	0.30	-241.00	737.00	15140	20230518	-63.01	5200	20240416	7.69	10440	-46.36	20240102	5200	7.69	20240416	15140	-63.01	20230518	5200	7.69	20240416	1.88	N	418420	100	31 억		115540	N	N	3	N	00	N
16	20240429	101323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	70	2	1.27	219474630	39609	41.42	5470	5590	5470	7150	3850	5500	5541.03	0.39	0	9537	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1646	-23.11	7.56	12	0.13	-241.00	737.00	15140	20230518	-63.21	5200	20240416	7.12	10440	-46.65	20240102	5200	7.12	20240416	15140	-63.21	20230518	5200	7.12	20240416	1.88	N	418420	100	31 억		115540	N	N	3	N	00	N
17	20240429	091324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	30	2	0.55	46755760	8479	8.87	5470	5550	5470	7150	3850	5500	5514.30	0.39	0	4463	5673	5586	5443	5356	5213	5630	5400	31	1650	100	3850	10	1	29546558	1634	-22.95	7.50	12	0.03	-241.00	737.00	15140	20230518	-63.47	5200	20240416	6.35	10440	-47.03	20240102	5200	6.35	20240416	15140	-63.47	20230518	5200	6.35	20240416	1.88	N	418420	100	31 억		115540	N	N	3	N	00	N
18	20240426	161317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	80	2	1.48	516073740	94577	114.00	5430	5530	5300	7040	3800	5420	5456.58	0.34	0	14760	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1625	-22.82	7.46	12	0.32	-241.00	737.00	15140	20230518	-63.67	5200	20240416	5.77	10440	-47.32	20240102	5200	5.77	20240416	15140	-63.67	20230518	5200	5.77	20240416	1.91	N	418420	100	31 억		101568	N	N	3	N	00	N
19	20240426	151319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	80	2	1.48	486505160	89202	107.52	5430	5530	5300	7040	3800	5420	5453.99	0.34	0	14291	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1625	-22.82	7.46	12	0.30	-241.00	737.00	15140	20230518	-63.67	5200	20240416	5.77	10440	-47.32	20240102	5200	5.77	20240416	15140	-63.67	20230518	5200	5.77	20240416	1.91	N	418420	100	31 억		101568	N	N	114	N	00	N
20	20240426	141318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	30	2	0.55	394112580	72328	87.18	5430	5530	5300	7040	3800	5420	5448.99	0.34	0	8704	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1610	-22.61	7.39	12	0.24	-241.00	737.00	15140	20230518	-64.00	5200	20240416	4.81	10440	-47.80	20240102	5200	4.81	20240416	15140	-64.00	20230518	5200	4.81	20240416	1.91	N	418420	100	31 억		101568	N	N	114	N	00	N
21	20240426	131318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	10	2	0.18	295949990	54353	65.52	5430	5530	5300	7040	3800	5420	5444.99	0.34	0	872	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1604	-22.53	7.37	12	0.18	-241.00	737.00	15140	20230518	-64.13	5200	20240416	4.42	10440	-47.99	20240102	5200	4.42	20240416	15140	-64.13	20230518	5200	4.42	20240416	1.91	N	418420	100	31 억		101568	N	N	114	N	00	N
22	20240426	121316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	0	3	0.00	266994970	49018	59.08	5430	5530	5300	7040	3800	5420	5446.91	0.34	0	-313	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1601	-22.49	7.35	12	0.17	-241.00	737.00	15140	20230518	-64.20	5200	20240416	4.23	10440	-48.08	20240102	5200	4.23	20240416	15140	-64.20	20230518	5200	4.23	20240416	1.91	N	418420	100	31 억		101568	N	N	114	N	00	N
23	20240426	111310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-10	5	-0.18	225896250	41441	49.95	5430	5530	5300	7040	3800	5420	5451.08	0.34	0	-243	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1598	-22.45	7.34	12	0.14	-241.00	737.00	15140	20230518	-64.27	5200	20240416	4.04	10440	-48.18	20240102	5200	4.04	20240416	15140	-64.27	20230518	5200	4.04	20240416	1.91	N	418420	100	31 억		101568	N	N	114	N	00	N
24	20240426	101315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	30	2	0.55	178215790	32645	39.35	5430	5530	5300	7040	3800	5420	5459.28	0.34	0	2978	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1610	-22.61	7.39	12	0.11	-241.00	737.00	15140	20230518	-64.00	5200	20240416	4.81	10440	-47.80	20240102	5200	4.81	20240416	15140	-64.00	20230518	5200	4.81	20240416	1.91	N	418420	100	31 억		101568	N	N	114	N	00	N
25	20240426	091319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	40	2	0.74	61509290	11332	13.66	5430	5510	5300	7040	3800	5420	5427.97	0.34	0	407	5600	5510	5440	5350	5280	5475	5315	31	1620	100	3790	10	1	29546558	1613	-22.66	7.41	12	0.04	-241.00	737.00	15140	20230518	-63.94	5200	20240416	5.00	10440	-47.70	20240102	5200	5.00	20240416	15140	-63.94	20230518	5200	5.00	20240416	1.91	N	418420	100	31 억		101568	N	N	114	N	00	N
26	20240425	161309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-70	5	-1.28	440472280	81143	79.31	5490	5530	5370	7130	3850	5490	5427.58	0.43	0	-24673	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1601	-22.49	7.35	12	0.27	-241.00	737.00	15140	20230518	-64.20	5200	20240416	4.23	10440	-48.08	20240102	5200	4.23	20240416	15140	-64.20	20230518	5200	4.23	20240416	1.95	N	418420	100	31 억		125597	N	N	114	N	00	N
27	20240425	151315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-70	5	-1.28	400818720	73832	72.17	5490	5530	5370	7130	3850	5490	5427.95	0.43	0	-21760	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1601	-22.49	7.35	12	0.25	-241.00	737.00	15140	20230518	-64.20	5200	20240416	4.23	10440	-48.08	20240102	5200	4.23	20240416	15140	-64.20	20230518	5200	4.23	20240416	1.95	N	418420	100	31 억		125597	N	N	0	N	00	N
28	20240425	141311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-80	5	-1.46	347288660	63927	62.48	5490	5530	5370	7130	3850	5490	5431.67	0.43	0	-19225	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1598	-22.45	7.34	12	0.22	-241.00	737.00	15140	20230518	-64.27	5200	20240416	4.04	10440	-48.18	20240102	5200	4.04	20240416	15140	-64.27	20230518	5200	4.04	20240416	1.95	N	418420	100	31 억		125597	N	N	0	N	00	N
29	20240425	131311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-60	5	-1.09	317303180	58380	57.06	5490	5530	5370	7130	3850	5490	5434.18	0.43	0	-15373	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1604	-22.53	7.37	12	0.20	-241.00	737.00	15140	20230518	-64.13	5200	20240416	4.42	10440	-47.99	20240102	5200	4.42	20240416	15140	-64.13	20230518	5200	4.42	20240416	1.95	N	418420	100	31 억		125597	N	N	0	N	00	N
30	20240425	121307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-60	5	-1.09	249451430	45797	44.76	5490	5530	5390	7130	3850	5490	5445.93	0.43	0	-14221	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1604	-22.53	7.37	12	0.15	-241.00	737.00	15140	20230518	-64.13	5200	20240416	4.42	10440	-47.99	20240102	5200	4.42	20240416	15140	-64.13	20230518	5200	4.42	20240416	1.95	N	418420	100	31 억		125597	N	N	0	N	00	N
31	20240425	111309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-80	5	-1.46	185794670	34015	33.25	5490	5530	5410	7130	3850	5490	5461.30	0.43	0	-11159	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1598	-22.45	7.34	12	0.12	-241.00	737.00	15140	20230518	-64.27	5200	20240416	4.04	10440	-48.18	20240102	5200	4.04	20240416	15140	-64.27	20230518	5200	4.04	20240416	1.95	N	418420	100	31 억		125597	N	N	0	N	00	N
32	20240425	101309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	0	3	0.00	110388130	20154	19.70	5490	5530	5420	7130	3850	5490	5476.57	0.43	0	-3966	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1622	-22.78	7.45	12	0.07	-241.00	737.00	15140	20230518	-63.74	5200	20240416	5.58	10440	-47.41	20240102	5200	5.58	20240416	15140	-63.74	20230518	5200	5.58	20240416	1.95	N	418420	100	31 억		125597	N	N	0	N	00	N
33	20240425	091314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	10	2	0.18	45983290	8392	8.20	5490	5530	5420	7130	3850	5490	5477.99	0.43	0	-1494	5696	5592	5456	5352	5216	5645	5405	31	1640	100	3840	10	1	29546558	1625	-22.82	7.46	12	0.03	-241.00	737.00	15140	20230518	-63.67	5200	20240416	5.77	10440	-47.32	20240102	5200	5.77	20240416	15140	-63.67	20230518	5200	5.77	20240416	1.95	N	418420	100	31 억		125597	N	N	0	N	00	N
34	20240424	161250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	170	2	3.20	558812090	101811	99.35	5320	5560	5320	6910	3730	5320	5488.72	0.30	0	35648	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1622	-22.78	7.45	12	0.34	-241.00	737.00	15140	20230518	-63.74	5200	20240416	5.58	10440	-47.41	20240102	5200	5.58	20240416	15140	-63.74	20230518	5200	5.58	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
35	20240424	151307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	140	2	2.63	540937760	98547	96.17	5320	5560	5320	6910	3730	5320	5489.13	0.30	0	35532	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1613	-22.66	7.41	12	0.33	-241.00	737.00	15140	20230518	-63.94	5200	20240416	5.00	10440	-47.70	20240102	5200	5.00	20240416	15140	-63.94	20230518	5200	5.00	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
36	20240424	141308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	170	2	3.20	500062670	91080	88.88	5320	5560	5320	6910	3730	5320	5490.37	0.30	0	33973	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1622	-22.78	7.45	12	0.31	-241.00	737.00	15140	20230518	-63.74	5200	20240416	5.58	10440	-47.41	20240102	5200	5.58	20240416	15140	-63.74	20230518	5200	5.58	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
37	20240424	131311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	180	2	3.38	453085010	82511	80.52	5320	5560	5320	6910	3730	5320	5491.21	0.30	0	32166	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1625	-22.82	7.46	12	0.28	-241.00	737.00	15140	20230518	-63.67	5200	20240416	5.77	10440	-47.32	20240102	5200	5.77	20240416	15140	-63.67	20230518	5200	5.77	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
38	20240424	121305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	170	2	3.20	442602510	80603	78.66	5320	5560	5320	6910	3730	5320	5491.14	0.30	0	31696	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1622	-22.78	7.45	12	0.27	-241.00	737.00	15140	20230518	-63.74	5200	20240416	5.58	10440	-47.41	20240102	5200	5.58	20240416	15140	-63.74	20230518	5200	5.58	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
39	20240424	111303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	140	2	2.63	387532860	70520	68.82	5320	5560	5320	6910	3730	5320	5495.36	0.30	0	29015	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1613	-22.66	7.41	12	0.24	-241.00	737.00	15140	20230518	-63.94	5200	20240416	5.00	10440	-47.70	20240102	5200	5.00	20240416	15140	-63.94	20230518	5200	5.00	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
40	20240424	101300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	170	2	3.20	318445420	57900	56.50	5320	5560	5320	6910	3730	5320	5499.92	0.30	0	27464	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1622	-22.78	7.45	12	0.20	-241.00	737.00	15140	20230518	-63.74	5200	20240416	5.58	10440	-47.41	20240102	5200	5.58	20240416	15140	-63.74	20230518	5200	5.58	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
41	20240424	091305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	180	2	3.38	105755850	19382	18.91	5320	5500	5320	6910	3730	5320	5456.40	0.30	0	8710	5573	5446	5363	5236	5153	5510	5300	31	1590	100	3720	10	1	29546558	1625	-22.82	7.46	12	0.07	-241.00	737.00	15140	20230518	-63.67	5200	20240416	5.77	10440	-47.32	20240102	5200	5.77	20240416	15140	-63.67	20230518	5200	5.77	20240416	1.97	N	418420	100	31 억		88892	N	N	0	N	00	N
42	20240423	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-20	5	-0.37	545494780	101811	137.31	5300	5490	5280	6940	3740	5340	5357.92	0.30	0	-2499	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1572	-22.07	7.22	12	0.34	-241.00	737.00	15140	20230518	-64.86	5200	20240416	2.31	10440	-49.04	20240102	5200	2.31	20240416	15140	-64.86	20230518	5200	2.31	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
43	20240423	151300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-20	5	-0.37	521617690	97320	131.25	5300	5490	5280	6940	3740	5340	5359.82	0.30	0	-2052	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1572	-22.07	7.22	12	0.33	-241.00	737.00	15140	20230518	-64.86	5200	20240416	2.31	10440	-49.04	20240102	5200	2.31	20240416	15140	-64.86	20230518	5200	2.31	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
44	20240423	141258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	-10	5	-0.19	482189920	89912	121.26	5300	5490	5280	6940	3740	5340	5362.91	0.30	0	-3845	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1575	-22.12	7.23	12	0.30	-241.00	737.00	15140	20230518	-64.80	5200	20240416	2.50	10440	-48.95	20240102	5200	2.50	20240416	15140	-64.80	20230518	5200	2.50	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
45	20240423	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	20	2	0.37	381829290	71008	95.76	5300	5490	5300	6940	3740	5340	5377.27	0.30	0	-5198	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1584	-22.24	7.27	12	0.24	-241.00	737.00	15140	20230518	-64.60	5200	20240416	3.08	10440	-48.66	20240102	5200	3.08	20240416	15140	-64.60	20230518	5200	3.08	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
46	20240423	121255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	10	2	0.19	363308440	67539	91.09	5300	5490	5300	6940	3740	5340	5379.24	0.30	0	-4877	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1581	-22.20	7.26	12	0.23	-241.00	737.00	15140	20230518	-64.66	5200	20240416	2.88	10440	-48.75	20240102	5200	2.88	20240416	15140	-64.66	20230518	5200	2.88	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
47	20240423	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	0	3	0.00	306508680	56921	76.77	5300	5490	5300	6940	3740	5340	5384.81	0.30	0	-3845	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1578	-22.16	7.25	12	0.19	-241.00	737.00	15140	20230518	-64.73	5200	20240416	2.69	10440	-48.85	20240102	5200	2.69	20240416	15140	-64.73	20230518	5200	2.69	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
48	20240423	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	100	2	1.87	209886910	38942	52.52	5300	5490	5300	6940	3740	5340	5389.73	0.30	0	3960	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1607	-22.57	7.38	12	0.13	-241.00	737.00	15140	20230518	-64.07	5200	20240416	4.62	10440	-47.89	20240102	5200	4.62	20240416	15140	-64.07	20230518	5200	4.62	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
49	20240423	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	40	2	0.75	35222290	6583	8.88	5300	5400	5300	6940	3740	5340	5350.49	0.30	0	4022	5486	5412	5336	5262	5186	5450	5300	31	1600	100	3730	10	1	29546558	1590	-22.32	7.30	12	0.02	-241.00	737.00	15140	20230518	-64.46	5200	20240416	3.46	10440	-48.47	20240102	5200	3.46	20240416	15140	-64.46	20230518	5200	3.46	20240416	1.95	N	418420	100	31 억		89948	N	N	13	N	00	N
50	20240422	161251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	20	2	0.38	393308540	73999	47.37	5300	5410	5260	6910	3730	5320	5315.04	0.31	0	-2426	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1578	-22.16	7.25	12	0.25	-241.00	737.00	15140	20230518	-64.73	5200	20240416	2.69	10440	-48.85	20240102	5200	2.69	20240416	15140	-64.73	20230518	5200	2.69	20240416	1.95	N	418420	100	31 억		92379	N	N	13	N	00	N
51	20240422	151249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	10	2	0.19	363340580	68377	43.78	5300	5410	5260	6910	3730	5320	5313.78	0.31	0	-4124	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1575	-22.12	7.23	12	0.23	-241.00	737.00	15140	20230518	-64.80	5200	20240416	2.50	10440	-48.95	20240102	5200	2.50	20240416	15140	-64.80	20230518	5200	2.50	20240416	1.95	N	418420	100	31 억		92379	N	N	20	N	00	N
52	20240422	141251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-10	5	-0.19	297954470	56061	35.89	5300	5410	5260	6910	3730	5320	5314.83	0.31	0	-6944	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1569	-22.03	7.20	12	0.19	-241.00	737.00	15140	20230518	-64.93	5200	20240416	2.12	10440	-49.14	20240102	5200	2.12	20240416	15140	-64.93	20230518	5200	2.12	20240416	1.95	N	418420	100	31 억		92379	N	N	20	N	00	N
53	20240422	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-20	5	-0.38	264759230	49800	31.88	5300	5410	5260	6910	3730	5320	5316.45	0.31	0	-6879	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1566	-21.99	7.19	12	0.17	-241.00	737.00	15140	20230518	-64.99	5200	20240416	1.92	10440	-49.23	20240102	5200	1.92	20240416	15140	-64.99	20230518	5200	1.92	20240416	1.95	N	418420	100	31 억		92379	N	N	20	N	00	N
54	20240422	121246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5290	-30	5	-0.56	244576370	45984	29.44	5300	5410	5260	6910	3730	5320	5318.73	0.31	0	-7519	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1563	-21.95	7.18	12	0.16	-241.00	737.00	15140	20230518	-65.06	5200	20240416	1.73	10440	-49.33	20240102	5200	1.73	20240416	15140	-65.06	20230518	5200	1.73	20240416	1.95	N	418420	100	31 억		92379	N	N	20	N	00	N
55	20240422	111249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	-60	5	-1.13	204009970	38291	24.51	5300	5410	5260	6910	3730	5320	5327.89	0.31	0	-8104	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1554	-21.83	7.14	12	0.13	-241.00	737.00	15140	20230518	-65.26	5200	20240416	1.15	10440	-49.62	20240102	5200	1.15	20240416	15140	-65.26	20230518	5200	1.15	20240416	1.95	N	418420	100	31 억		92379	N	N	20	N	00	N
56	20240422	101249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	50	2	0.94	125870600	23547	15.07	5300	5410	5300	6910	3730	5320	5345.52	0.31	0	-6256	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1587	-22.28	7.29	12	0.08	-241.00	737.00	15140	20230518	-64.53	5200	20240416	3.27	10440	-48.56	20240102	5200	3.27	20240416	15140	-64.53	20230518	5200	3.27	20240416	1.95	N	418420	100	31 억		92379	N	N	20	N	00	N
57	20240422	091250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	50	2	0.94	47185900	8854	5.67	5300	5370	5300	6910	3730	5320	5329.34	0.31	0	-610	5713	5516	5373	5176	5033	5445	5105	31	1590	100	3720	10	1	29546558	1587	-22.28	7.29	12	0.03	-241.00	737.00	15140	20230518	-64.53	5200	20240416	3.27	10440	-48.56	20240102	5200	3.27	20240416	15140	-64.53	20230518	5200	3.27	20240416	1.95	N	418420	100	31 억		92379	N	N	20	N	00	N
58	20240419	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-240	5	-4.32	832558450	155997	236.20	5570	5570	5230	7220	3900	5560	5336.99	0.43	0	-34866	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1572	-22.07	7.22	12	0.53	-241.00	737.00	15140	20230518	-64.86	5200	20240416	2.31	10440	-49.04	20240102	5200	2.31	20240416	15140	-64.86	20230518	5200	2.31	20240416	1.99	N	418420	100	31 억		127234	N	N	20	N	00	N
59	20240419	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-260	5	-4.68	783451200	146751	222.20	5570	5570	5230	7220	3900	5560	5338.61	0.43	0	-35154	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1566	-21.99	7.19	12	0.50	-241.00	737.00	15140	20230518	-64.99	5200	20240416	1.92	10440	-49.23	20240102	5200	1.92	20240416	15140	-64.99	20230518	5200	1.92	20240416	1.99	N	418420	100	31 억		127234	N	N	31	N	00	N
60	20240419	141150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-220	5	-3.96	725837490	135911	205.79	5570	5570	5230	7220	3900	5560	5340.50	0.43	0	-33265	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1578	-22.16	7.25	12	0.46	-241.00	737.00	15140	20230518	-64.73	5200	20240416	2.69	10440	-48.85	20240102	5200	2.69	20240416	15140	-64.73	20230518	5200	2.69	20240416	1.99	N	418420	100	31 억		127234	N	N	31	N	00	N
61	20240419	131151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	-200	5	-3.60	675358030	126440	191.45	5570	5570	5230	7220	3900	5560	5341.30	0.43	0	-31510	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1584	-22.24	7.27	12	0.43	-241.00	737.00	15140	20230518	-64.60	5200	20240416	3.08	10440	-48.66	20240102	5200	3.08	20240416	15140	-64.60	20230518	5200	3.08	20240416	1.99	N	418420	100	31 억		127234	N	N	31	N	00	N
62	20240419	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5290	-270	5	-4.86	624699210	116869	176.95	5570	5570	5230	7220	3900	5560	5345.26	0.43	0	-30707	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1563	-21.95	7.18	12	0.40	-241.00	737.00	15140	20230518	-65.06	5200	20240416	1.73	10440	-49.33	20240102	5200	1.73	20240416	15140	-65.06	20230518	5200	1.73	20240416	1.99	N	418420	100	31 억		127234	N	N	31	N	00	N
63	20240419	111201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-240	5	-4.32	360924350	66826	101.18	5570	5570	5310	7220	3900	5560	5400.91	0.43	0	-34943	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1572	-22.07	7.22	12	0.23	-241.00	737.00	15140	20230518	-64.86	5200	20240416	2.31	10440	-49.04	20240102	5200	2.31	20240416	15140	-64.86	20230518	5200	2.31	20240416	1.99	N	418420	100	31 억		127234	N	N	31	N	00	N
64	20240419	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-120	5	-2.16	112828270	20682	31.32	5570	5570	5400	7220	3900	5560	5455.28	0.43	0	-6546	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1607	-22.57	7.38	12	0.07	-241.00	737.00	15140	20230518	-64.07	5200	20240416	4.62	10440	-47.89	20240102	5200	4.62	20240416	15140	-64.07	20230518	5200	4.62	20240416	1.99	N	418420	100	31 억		127234	N	N	31	N	00	N
65	20240419	091145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-100	5	-1.80	29822980	5424	8.21	5570	5570	5450	7220	3900	5560	5498.11	0.43	0	-3004	5773	5666	5483	5376	5193	5720	5430	31	1660	100	3890	10	1	29546558	1613	-22.66	7.41	12	0.02	-241.00	737.00	15140	20230518	-63.94	5200	20240416	5.00	10440	-47.70	20240102	5200	5.00	20240416	15140	-63.94	20230518	5200	5.00	20240416	1.99	N	418420	100	31 억		127234	N	N	31	N	00	N
66	20240418	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	160	2	2.96	359692950	65137	81.42	5400	5590	5300	7020	3780	5400	5522.10	0.41	0	5272	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1643	-23.07	7.54	12	0.22	-241.00	737.00	15140	20230518	-63.28	5200	20240416	6.92	10440	-46.74	20240102	5200	6.92	20240416	15140	-63.28	20230518	5200	6.92	20240416	2.06	N	418420	100	31 억		121844	N	N	31	N	00	N
67	20240418	151144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	160	2	2.96	342415900	62030	77.53	5400	5590	5300	7020	3780	5400	5520.17	0.41	0	5104	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1643	-23.07	7.54	12	0.21	-241.00	737.00	15140	20230518	-63.28	5200	20240416	6.92	10440	-46.74	20240102	5200	6.92	20240416	15140	-63.28	20230518	5200	6.92	20240416	2.06	N	418420	100	31 억		121844	N	N	15	N	00	N
68	20240418	141152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	130	2	2.41	292250980	52994	66.24	5400	5590	5300	7020	3780	5400	5514.79	0.41	0	3709	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1634	-22.95	7.50	12	0.18	-241.00	737.00	15140	20230518	-63.47	5200	20240416	6.35	10440	-47.03	20240102	5200	6.35	20240416	15140	-63.47	20230518	5200	6.35	20240416	2.06	N	418420	100	31 억		121844	N	N	15	N	00	N
69	20240418	131141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	120	2	2.22	275965460	50047	62.56	5400	5590	5300	7020	3780	5400	5514.13	0.41	0	4739	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1631	-22.90	7.49	12	0.17	-241.00	737.00	15140	20230518	-63.54	5200	20240416	6.15	10440	-47.13	20240102	5200	6.15	20240416	15140	-63.54	20230518	5200	6.15	20240416	2.06	N	418420	100	31 억		121844	N	N	15	N	00	N
70	20240418	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	140	2	2.59	251239700	45575	56.97	5400	5590	5300	7020	3780	5400	5512.66	0.41	0	4762	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1637	-22.99	7.52	12	0.15	-241.00	737.00	15140	20230518	-63.41	5200	20240416	6.54	10440	-46.93	20240102	5200	6.54	20240416	15140	-63.41	20230518	5200	6.54	20240416	2.06	N	418420	100	31 억		121844	N	N	15	N	00	N
71	20240418	111150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	140	2	2.59	180007740	32716	40.89	5400	5590	5300	7020	3780	5400	5502.13	0.41	0	4645	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1637	-22.99	7.52	12	0.11	-241.00	737.00	15140	20230518	-63.41	5200	20240416	6.54	10440	-46.93	20240102	5200	6.54	20240416	15140	-63.41	20230518	5200	6.54	20240416	2.06	N	418420	100	31 억		121844	N	N	15	N	00	N
72	20240418	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	170	2	3.15	131654880	24010	30.01	5400	5590	5300	7020	3780	5400	5483.34	0.41	0	3011	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1646	-23.11	7.56	12	0.08	-241.00	737.00	15140	20230518	-63.21	5200	20240416	7.12	10440	-46.65	20240102	5200	7.12	20240416	15140	-63.21	20230518	5200	7.12	20240416	2.06	N	418420	100	31 억		121844	N	N	15	N	00	N
73	20240418	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	30	2	0.56	19202100	3578	4.47	5400	5450	5300	7020	3780	5400	5366.71	0.41	0	2073	5586	5492	5436	5342	5286	5540	5390	31	1620	100	3780	10	1	29546558	1604	-22.53	7.37	12	0.01	-241.00	737.00	15140	20230518	-64.13	5200	20240416	4.42	10440	-47.99	20240102	5200	4.42	20240416	15140	-64.13	20230518	5200	4.42	20240416	2.06	N	418420	100	31 억		121844	N	N	15	N	00	N
74	20240417	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	10	2	0.19	433936690	79624	36.96	5390	5530	5380	7000	3780	5390	5449.82	0.37	0	13491	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1596	-22.41	7.33	12	0.27	-241.00	737.00	15140	20230518	-64.33	5200	20240416	3.85	10440	-48.28	20240102	5200	3.85	20240416	15140	-64.33	20230518	5200	3.85	20240416	2.08	N	418420	100	31 억		109345	N	N	15	N	00	N
75	20240417	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	30	2	0.56	412927420	75736	35.16	5390	5530	5380	7000	3780	5390	5452.19	0.37	0	13300	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1601	-22.49	7.35	12	0.26	-241.00	737.00	15140	20230518	-64.20	5200	20240416	4.23	10440	-48.08	20240102	5200	4.23	20240416	15140	-64.20	20230518	5200	4.23	20240416	2.08	N	418420	100	31 억		109345	N	N	3	N	00	N
76	20240417	141148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	50	2	0.93	329415700	60405	28.04	5390	5530	5380	7000	3780	5390	5453.45	0.37	0	12836	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1607	-22.57	7.38	12	0.20	-241.00	737.00	15140	20230518	-64.07	5200	20240416	4.62	10440	-47.89	20240102	5200	4.62	20240416	15140	-64.07	20230518	5200	4.62	20240416	2.08	N	418420	100	31 억		109345	N	N	3	N	00	N
77	20240417	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	40	2	0.74	305715540	56045	26.02	5390	5530	5380	7000	3780	5390	5454.82	0.37	0	10846	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1604	-22.53	7.37	12	0.19	-241.00	737.00	15140	20230518	-64.13	5200	20240416	4.42	10440	-47.99	20240102	5200	4.42	20240416	15140	-64.13	20230518	5200	4.42	20240416	2.08	N	418420	100	31 억		109345	N	N	3	N	00	N
78	20240417	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	80	2	1.48	282175990	51720	24.01	5390	5530	5380	7000	3780	5390	5455.84	0.37	0	9452	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1616	-22.70	7.42	12	0.18	-241.00	737.00	15140	20230518	-63.87	5200	20240416	5.19	10440	-47.61	20240102	5200	5.19	20240416	15140	-63.87	20230518	5200	5.19	20240416	2.08	N	418420	100	31 억		109345	N	N	3	N	00	N
79	20240417	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	100	2	1.86	253396810	46467	21.57	5390	5530	5380	7000	3780	5390	5453.26	0.37	0	8277	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1622	-22.78	7.45	12	0.16	-241.00	737.00	15140	20230518	-63.74	5200	20240416	5.58	10440	-47.41	20240102	5200	5.58	20240416	15140	-63.74	20230518	5200	5.58	20240416	2.08	N	418420	100	31 억		109345	N	N	3	N	00	N
80	20240417	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	20	2	0.37	187421430	34343	15.94	5390	5530	5380	7000	3780	5390	5457.34	0.37	0	8818	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1598	-22.45	7.34	12	0.12	-241.00	737.00	15140	20230518	-64.27	5200	20240416	4.04	10440	-48.18	20240102	5200	4.04	20240416	15140	-64.27	20230518	5200	4.04	20240416	2.08	N	418420	100	31 억		109345	N	N	3	N	00	N
81	20240417	091138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	20	2	0.37	21158900	3921	1.82	5390	5460	5380	7000	3780	5390	5396.30	0.37	0	-482	5703	5546	5373	5216	5043	5460	5130	31	1610	100	3770	10	1	29546558	1598	-22.45	7.34	12	0.01	-241.00	737.00	15140	20230518	-64.27	5200	20240416	4.04	10440	-48.18	20240102	5200	4.04	20240416	15140	-64.27	20230518	5200	4.04	20240416	2.08	N	418420	100	31 억		109345	N	N	3	N	00	N
82	20240416	161144	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5390	-200	5	-3.58	1138442300	212097	185.97	5460	5530	5200	7260	3920	5590	5367.52	0.36	0	3889	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1593	-22.37	7.31	12	0.72	-241.00	737.00	15140	20230518	-64.40	5200	20240416	3.65	10440	-48.37	20240102	5200	3.65	20240416	15140	-64.40	20230518	5200	3.65	20240416	2.08	N	418420	100	31 억		105484	N	N	3	N	00	N
83	20240416	151142	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5330	-260	5	-4.65	1076789220	200619	175.91	5460	5530	5200	7260	3920	5590	5367.33	0.36	0	4203	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1575	-22.12	7.23	12	0.68	-241.00	737.00	15140	20230518	-64.80	5200	20240416	2.50	10440	-48.95	20240102	5200	2.50	20240416	15140	-64.80	20230518	5200	2.50	20240416	2.08	N	418420	100	31 억		105484	N	N	7	N	00	N
84	20240416	141144	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5380	-210	5	-3.76	649409090	119739	104.99	5460	5530	5350	7260	3920	5590	5423.54	0.36	0	-13091	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1590	-22.32	7.30	12	0.41	-241.00	737.00	15140	20230518	-64.46	5350	20240416	0.56	10440	-48.47	20240102	5350	0.56	20240416	15140	-64.46	20230518	5350	0.56	20240416	2.08	N	418420	100	31 억		105484	N	N	7	N	00	N
85	20240416	131139	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5400	-190	5	-3.40	496116930	91206	79.97	5460	5530	5400	7260	3920	5590	5439.52	0.36	0	-11390	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1596	-22.41	7.33	12	0.31	-241.00	737.00	15140	20230518	-64.33	5400	20240416	0.00	10440	-48.28	20240102	5400	0.00	20240416	15140	-64.33	20230518	5400	0.00	20240416	2.08	N	418420	100	31 억		105484	N	N	7	N	00	N
86	20240416	121143	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5420	-170	5	-3.04	420482760	77215	67.70	5460	5530	5400	7260	3920	5590	5445.61	0.36	0	-10936	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1601	-22.49	7.35	12	0.26	-241.00	737.00	15140	20230518	-64.20	5400	20240416	0.37	10440	-48.08	20240102	5400	0.37	20240416	15140	-64.20	20230518	5400	0.37	20240416	2.08	N	418420	100	31 억		105484	N	N	7	N	00	N
87	20240416	111137	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5400	-190	5	-3.40	334161480	61267	53.72	5460	5530	5400	7260	3920	5590	5454.18	0.36	0	-8286	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1596	-22.41	7.33	12	0.21	-241.00	737.00	15140	20230518	-64.33	5400	20240416	0.00	10440	-48.28	20240102	5400	0.00	20240416	15140	-64.33	20230518	5400	0.00	20240416	2.08	N	418420	100	31 억		105484	N	N	7	N	00	N
88	20240416	101129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-140	5	-2.50	214125950	39121	34.30	5460	5530	5430	7260	3920	5590	5473.43	0.36	0	-3601	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1610	-22.61	7.39	12	0.13	-241.00	737.00	15140	20230518	-64.00	5410	20240415	0.74	10440	-47.80	20240102	5410	0.74	20240415	15140	-64.00	20230518	5410	0.74	20240415	2.08	N	418420	100	31 억		105484	N	N	7	N	00	N
89	20240416	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-70	5	-1.25	84914420	15528	13.62	5460	5530	5430	7260	3920	5590	5468.47	0.36	0	4570	5723	5656	5533	5466	5343	5595	5405	31	1670	100	3910	10	1	29546558	1631	-22.90	7.49	12	0.05	-241.00	737.00	15140	20230518	-63.54	5410	20240415	2.03	10440	-47.13	20240102	5410	2.03	20240415	15140	-63.54	20230518	5410	2.03	20240415	2.08	N	418420	100	31 억		105484	N	N	7	N	00	N
90	20240415	161128	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5590	-70	5	-1.24	619472660	112461	92.62	5600	5600	5410	7350	3970	5660	5507.72	0.25	0	31406	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1652	-23.20	7.58	12	0.38	-241.00	737.00	15140	20230518	-63.08	5410	20240415	3.33	10440	-46.46	20240102	5410	3.33	20240415	15140	-63.08	20230518	5410	3.33	20240415	2.10	N	418420	100	31 억		74070	N	N	7	N	00	N
91	20240415	151133	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5580	-80	5	-1.41	562648050	102281	84.23	5600	5600	5410	7350	3970	5660	5501.00	0.25	0	24447	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1649	-23.15	7.57	12	0.35	-241.00	737.00	15140	20230518	-63.14	5410	20240415	3.14	10440	-46.55	20240102	5410	3.14	20240415	15140	-63.14	20230518	5410	3.14	20240415	2.10	N	418420	100	31 억		74070	N	N	20	N	00	N
92	20240415	141126	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5550	-110	5	-1.94	470193290	85594	70.49	5600	5600	5410	7350	3970	5660	5493.30	0.25	0	17815	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1640	-23.03	7.53	12	0.29	-241.00	737.00	15140	20230518	-63.34	5410	20240415	2.59	10440	-46.84	20240102	5410	2.59	20240415	15140	-63.34	20230518	5410	2.59	20240415	2.10	N	418420	100	31 억		74070	N	N	20	N	00	N
93	20240415	131112	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5560	-100	5	-1.77	407223250	74199	61.11	5600	5600	5410	7350	3970	5660	5488.26	0.25	0	10636	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1643	-23.07	7.54	12	0.25	-241.00	737.00	15140	20230518	-63.28	5410	20240415	2.77	10440	-46.74	20240102	5410	2.77	20240415	15140	-63.28	20230518	5410	2.77	20240415	2.10	N	418420	100	31 억		74070	N	N	20	N	00	N
94	20240415	121130	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5490	-170	5	-3.00	353754040	64473	53.10	5600	5600	5410	7350	3970	5660	5486.86	0.25	0	5038	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1622	-22.78	7.45	12	0.22	-241.00	737.00	15140	20230518	-63.74	5410	20240415	1.48	10440	-47.41	20240102	5410	1.48	20240415	15140	-63.74	20230518	5410	1.48	20240415	2.10	N	418420	100	31 억		74070	N	N	20	N	00	N
95	20240415	111129	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5520	-140	5	-2.47	317438970	57848	47.64	5600	5600	5410	7350	3970	5660	5487.47	0.25	0	3547	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1631	-22.90	7.49	12	0.20	-241.00	737.00	15140	20230518	-63.54	5410	20240415	2.03	10440	-47.13	20240102	5410	2.03	20240415	15140	-63.54	20230518	5410	2.03	20240415	2.10	N	418420	100	31 억		74070	N	N	20	N	00	N
96	20240415	101122	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5530	-130	5	-2.30	257062130	46867	38.60	5600	5600	5410	7350	3970	5660	5484.93	0.25	0	-2070	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1634	-22.95	7.50	12	0.16	-241.00	737.00	15140	20230518	-63.47	5410	20240415	2.22	10440	-47.03	20240102	5410	2.22	20240415	15140	-63.47	20230518	5410	2.22	20240415	2.10	N	418420	100	31 억		74070	N	N	20	N	00	N
97	20240415	091130	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5490	-170	5	-3.00	109426750	19836	16.34	5600	5600	5470	7350	3970	5660	5516.57	0.25	0	-6020	5833	5746	5623	5536	5413	5790	5580	31	1690	100	3960	10	1	29546558	1622	-22.78	7.45	12	0.07	-241.00	737.00	15140	20230518	-63.74	5470	20240415	0.37	10440	-47.41	20240102	5470	0.37	20240415	15140	-63.74	20230518	5470	0.37	20240415	2.10	N	418420	100	31 억		74070	N	N	20	N	00	N
98	20240412	161120	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5660	50	2	0.89	679380100	120767	59.49	5640	5710	5500	7290	3930	5610	5625.47	0.20	0	14325	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1672	-23.49	7.68	12	0.41	-241.00	737.00	15140	20230518	-62.62	5500	20240412	2.91	10440	-45.79	20240102	5500	2.91	20240412	15140	-62.62	20230518	5500	2.91	20240412	2.15	N	418420	100	31 억		59629	N	N	20	N	00	N
99	20240412	151125	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5640	30	2	0.53	649670440	115509	56.90	5640	5710	5500	7290	3930	5610	5624.41	0.20	0	12214	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1666	-23.40	7.65	12	0.39	-241.00	737.00	15140	20230518	-62.75	5500	20240412	2.55	10440	-45.98	20240102	5500	2.55	20240412	15140	-62.75	20230518	5500	2.55	20240412	2.15	N	418420	100	31 억		59629	N	N	12	N	00	N
100	20240412	141120	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5650	40	2	0.71	586227400	104234	51.35	5640	5710	5500	7290	3930	5610	5624.15	0.20	0	8484	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1669	-23.44	7.67	12	0.35	-241.00	737.00	15140	20230518	-62.68	5500	20240412	2.73	10440	-45.88	20240102	5500	2.73	20240412	15140	-62.68	20230518	5500	2.73	20240412	2.15	N	418420	100	31 억		59629	N	N	12	N	00	N
101	20240412	131109	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5620	10	2	0.18	524958200	93341	45.98	5640	5710	5500	7290	3930	5610	5624.09	0.20	0	4433	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1661	-23.32	7.63	12	0.32	-241.00	737.00	15140	20230518	-62.88	5500	20240412	2.18	10440	-46.17	20240102	5500	2.18	20240412	15140	-62.88	20230518	5500	2.18	20240412	2.15	N	418420	100	31 억		59629	N	N	12	N	00	N
102	20240412	121115	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5690	80	2	1.43	423245460	75312	37.10	5640	5710	5500	7290	3930	5610	5619.89	0.20	0	13951	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1681	-23.61	7.72	12	0.25	-241.00	737.00	15140	20230518	-62.42	5500	20240412	3.45	10440	-45.50	20240102	5500	3.45	20240412	15140	-62.42	20230518	5500	3.45	20240412	2.15	N	418420	100	31 억		59629	N	N	12	N	00	N
103	20240412	111115	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5700	90	2	1.60	349986130	62409	30.74	5640	5710	5500	7290	3930	5610	5607.94	0.20	0	16849	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1684	-23.65	7.73	12	0.21	-241.00	737.00	15140	20230518	-62.35	5500	20240412	3.64	10440	-45.40	20240102	5500	3.64	20240412	15140	-62.35	20230518	5500	3.64	20240412	2.15	N	418420	100	31 억		59629	N	N	12	N	00	N
104	20240412	101117	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5650	40	2	0.71	243119260	43613	21.48	5640	5670	5500	7290	3930	5610	5574.47	0.20	0	10657	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1669	-23.44	7.67	12	0.15	-241.00	737.00	15140	20230518	-62.68	5500	20240412	2.73	10440	-45.88	20240102	5500	2.73	20240412	15140	-62.68	20230518	5500	2.73	20240412	2.15	N	418420	100	31 억		59629	N	N	12	N	00	N
105	20240412	091118	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5520	-90	5	-1.60	29786160	5335	2.63	5640	5660	5520	7290	3930	5610	5583.15	0.20	0	-3217	5876	5742	5656	5522	5436	5700	5480	31	1680	100	3920	10	1	29546558	1631	-22.90	7.49	12	0.02	-241.00	737.00	15140	20230518	-63.54	5520	20240412	0.00	10440	-47.13	20240102	5520	0.00	20240412	15140	-63.54	20230518	5520	0.00	20240412	2.15	N	418420	100	31 억		59629	N	N	12	N	00	N
106	20240411	161113	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5610	-190	5	-3.28	1139529170	202483	90.98	5750	5790	5570	7540	4060	5800	5627.80	0.09	0	33684	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1658	-23.28	7.61	12	0.69	-241.00	737.00	15140	20230518	-62.95	5570	20240411	0.72	10440	-46.26	20240102	5570	0.72	20240411	15140	-62.95	20230518	5570	0.72	20240411	2.12	N	418420	100	31 억		25610	N	N	12	N	00	N
107	20240411	151116	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5620	-180	5	-3.10	965918650	171446	77.03	5750	5790	5580	7540	4060	5800	5633.95	0.09	0	27963	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1661	-23.32	7.63	12	0.58	-241.00	737.00	15140	20230518	-62.88	5580	20240411	0.72	10440	-46.17	20240102	5580	0.72	20240411	15140	-62.88	20230518	5580	0.72	20240411	2.12	N	418420	100	31 억		25610	N	N	125	N	00	N
108	20240411	141114	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5600	-200	5	-3.45	788203900	139903	62.86	5750	5790	5580	7540	4060	5800	5633.93	0.09	0	14308	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1655	-23.24	7.60	12	0.47	-241.00	737.00	15140	20230518	-63.01	5580	20240411	0.36	10440	-46.36	20240102	5580	0.36	20240411	15140	-63.01	20230518	5580	0.36	20240411	2.12	N	418420	100	31 억		25610	N	N	125	N	00	N
109	20240411	131059	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5600	-200	5	-3.45	690701480	122487	55.03	5750	5790	5580	7540	4060	5800	5638.98	0.09	0	15714	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1655	-23.24	7.60	12	0.41	-241.00	737.00	15140	20230518	-63.01	5580	20240411	0.36	10440	-46.36	20240102	5580	0.36	20240411	15140	-63.01	20230518	5580	0.36	20240411	2.12	N	418420	100	31 억		25610	N	N	125	N	00	N
110	20240411	121115	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5580	-220	5	-3.79	597072990	105744	47.51	5750	5790	5580	7540	4060	5800	5646.40	0.09	0	14801	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1649	-23.15	7.57	12	0.36	-241.00	737.00	15140	20230518	-63.14	5580	20240411	0.00	10440	-46.55	20240102	5580	0.00	20240411	15140	-63.14	20230518	5580	0.00	20240411	2.12	N	418420	100	31 억		25610	N	N	125	N	00	N
111	20240411	111104	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5670	-130	5	-2.24	476638050	84284	37.87	5750	5790	5600	7540	4060	5800	5655.14	0.09	0	17098	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1675	-23.53	7.69	12	0.29	-241.00	737.00	15140	20230518	-62.55	5600	20240411	1.25	10440	-45.69	20240102	5600	1.25	20240411	15140	-62.55	20230518	5600	1.25	20240411	2.12	N	418420	100	31 억		25610	N	N	125	N	00	N
112	20240411	101110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5660	-140	5	-2.41	319757280	56506	25.39	5750	5790	5600	7540	4060	5800	5658.82	0.09	0	-34	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1672	-23.49	7.68	12	0.19	-241.00	737.00	15140	20230518	-62.62	5600	20240411	1.07	10440	-45.79	20240102	5600	1.07	20240411	15140	-62.62	20230518	5600	1.07	20240411	2.12	N	418420	100	31 억		25610	N	N	125	N	00	N
113	20240411	091110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5700	-100	5	-1.72	80879640	14114	6.34	5750	5790	5690	7540	4060	5800	5730.45	0.09	0	-1003	6040	5920	5840	5720	5640	5980	5780	31	1740	100	4060	10	1	29546558	1684	-23.65	7.73	12	0.05	-241.00	737.00	15140	20230518	-62.35	5690	20240411	0.18	10440	-45.40	20240102	5690	0.18	20240411	15140	-62.35	20230518	5690	0.18	20240411	2.12	N	418420	100	31 억		25610	N	N	125	N	00	N
114	20240409	161053	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5800	-70	5	-1.19	1288502140	220870	135.32	5760	5960	5760	7630	4110	5870	5833.84	0.07	0	4760	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1714	-24.07	7.87	12	0.75	-241.00	737.00	15140	20230518	-61.69	5760	20240409	0.69	10440	-44.44	20240102	5760	0.69	20240409	15140	-61.69	20230518	5760	0.69	20240409	2.16	N	418420	100	31 억		20739	N	N	125	N	00	N
115	20240409	151058	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5840	-30	5	-0.51	1206433970	206742	126.66	5760	5960	5760	7630	4110	5870	5835.46	0.07	0	5603	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1726	-24.23	7.92	12	0.70	-241.00	737.00	15140	20230518	-61.43	5760	20240409	1.39	10440	-44.06	20240102	5760	1.39	20240409	15140	-61.43	20230518	5760	1.39	20240409	2.16	N	418420	100	31 억		20739	N	N	0	N	00	N
116	20240409	141103	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5840	-30	5	-0.51	1128895580	193464	118.53	5760	5960	5760	7630	4110	5870	5835.17	0.07	0	5715	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1726	-24.23	7.92	12	0.65	-241.00	737.00	15140	20230518	-61.43	5760	20240409	1.39	10440	-44.06	20240102	5760	1.39	20240409	15140	-61.43	20230518	5760	1.39	20240409	2.16	N	418420	100	31 억		20739	N	N	0	N	00	N
117	20240409	131054	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5850	-20	5	-0.34	1059904960	181639	111.28	5760	5960	5760	7630	4110	5870	5835.23	0.07	0	3774	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1728	-24.27	7.94	12	0.61	-241.00	737.00	15140	20230518	-61.36	5760	20240409	1.56	10440	-43.97	20240102	5760	1.56	20240409	15140	-61.36	20230518	5760	1.56	20240409	2.16	N	418420	100	31 억		20739	N	N	0	N	00	N
118	20240409	121100	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5870	0	3	0.00	1024175420	175550	107.55	5760	5960	5760	7630	4110	5870	5834.10	0.07	0	4384	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1734	-24.36	7.96	12	0.59	-241.00	737.00	15140	20230518	-61.23	5760	20240409	1.91	10440	-43.77	20240102	5760	1.91	20240409	15140	-61.23	20230518	5760	1.91	20240409	2.16	N	418420	100	31 억		20739	N	N	0	N	00	N
119	20240409	111057	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5830	-40	5	-0.68	912157780	156339	95.78	5760	5960	5760	7630	4110	5870	5834.49	0.07	0	6769	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1723	-24.19	7.91	12	0.53	-241.00	737.00	15140	20230518	-61.49	5760	20240409	1.22	10440	-44.16	20240102	5760	1.22	20240409	15140	-61.49	20230518	5760	1.22	20240409	2.16	N	418420	100	31 억		20739	N	N	0	N	00	N
120	20240409	101051	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5800	-70	5	-1.19	526475280	90379	55.37	5760	5920	5760	7630	4110	5870	5825.19	0.07	0	17411	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1714	-24.07	7.87	12	0.31	-241.00	737.00	15140	20230518	-61.69	5760	20240409	0.69	10440	-44.44	20240102	5760	0.69	20240409	15140	-61.69	20230518	5760	0.69	20240409	2.16	N	418420	100	31 억		20739	N	N	0	N	00	N
121	20240409	091112	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5810	-60	5	-1.02	212749970	36708	22.49	5760	5860	5760	7630	4110	5870	5795.74	0.07	0	17899	6183	6026	5923	5766	5663	5975	5715	31	1760	100	4100	10	1	29546558	1717	-24.11	7.88	12	0.12	-241.00	737.00	15140	20230518	-61.62	5760	20240409	0.87	10440	-44.35	20240102	5760	0.87	20240409	15140	-61.62	20230518	5760	0.87	20240409	2.16	N	418420	100	31 억		20739	N	N	0	N	00	N
122	20240408	161050	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5870	-130	5	-2.17	954993080	162140	85.55	6000	6080	5820	7800	4200	6000	5889.94	0.06	0	3074	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1734	-24.36	7.96	12	0.55	-241.00	737.00	15140	20230518	-61.23	5820	20240408	0.86	10440	-43.77	20240102	5820	0.86	20240408	15140	-61.23	20230518	5820	0.86	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
123	20240408	151059	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5880	-120	5	-2.00	910886480	154623	81.58	6000	6080	5820	7800	4200	6000	5891.02	0.06	0	1816	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1737	-24.40	7.98	12	0.52	-241.00	737.00	15140	20230518	-61.16	5820	20240408	1.03	10440	-43.68	20240102	5820	1.03	20240408	15140	-61.16	20230518	5820	1.03	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
124	20240408	141057	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5900	-100	5	-1.67	799793270	135705	71.60	6000	6080	5820	7800	4200	6000	5893.62	0.06	0	-679	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1743	-24.48	8.01	12	0.46	-241.00	737.00	15140	20230518	-61.03	5820	20240408	1.37	10440	-43.49	20240102	5820	1.37	20240408	15140	-61.03	20230518	5820	1.37	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
125	20240408	131052	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5890	-110	5	-1.83	767247920	130191	68.69	6000	6080	5820	7800	4200	6000	5893.25	0.06	0	582	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1740	-24.44	7.99	12	0.44	-241.00	737.00	15140	20230518	-61.10	5820	20240408	1.20	10440	-43.58	20240102	5820	1.20	20240408	15140	-61.10	20230518	5820	1.20	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
126	20240408	121100	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5880	-120	5	-2.00	613844120	104140	54.95	6000	6080	5820	7800	4200	6000	5894.41	0.06	0	-6417	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1737	-24.40	7.98	12	0.35	-241.00	737.00	15140	20230518	-61.16	5820	20240408	1.03	10440	-43.68	20240102	5820	1.03	20240408	15140	-61.16	20230518	5820	1.03	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
127	20240408	111100	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5880	-120	5	-2.00	492098040	83343	43.97	6000	6080	5850	7800	4200	6000	5904.49	0.06	0	-4750	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1737	-24.40	7.98	12	0.28	-241.00	737.00	15140	20230518	-61.16	5850	20240408	0.51	10440	-43.68	20240102	5850	0.51	20240408	15140	-61.16	20230518	5850	0.51	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
128	20240408	101047	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5870	-130	5	-2.17	387400800	65544	34.58	6000	6080	5850	7800	4200	6000	5910.55	0.06	0	-3215	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1734	-24.36	7.96	12	0.22	-241.00	737.00	15140	20230518	-61.23	5850	20240408	0.34	10440	-43.77	20240102	5850	0.34	20240408	15140	-61.23	20230518	5850	0.34	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
129	20240408	091059	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5940	-60	5	-1.00	104721730	17569	9.27	6000	6080	5910	7800	4200	6000	5960.60	0.06	0	-148	6300	6150	6060	5910	5820	6105	5865	31	1800	100	4200	10	1	29546558	1755	-24.65	8.06	12	0.06	-241.00	737.00	15140	20230518	-60.77	5910	20240408	0.51	10440	-43.10	20240102	5910	0.51	20240408	15140	-60.77	20230518	5910	0.51	20240408	2.16	N	418420	100	31 억		17663	N	N	22	N	00	N
130	20240405	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-170	5	-2.76	1136469370	188272	166.77	6110	6210	5970	8020	4320	6170	6036.38	0.17	0	-32523	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1773	-24.90	8.14	12	0.64	-241.00	737.00	15140	20230518	-60.37	5940	20231024	1.01	10440	-42.53	20240102	5970	0.50	20240405	15140	-60.37	20230518	5940	1.01	20231024	2.20	N	418420	100	31 억		50183	N	N	22	N	00	N
131	20240405	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-160	5	-2.59	1070217890	177237	156.99	6110	6210	5970	8020	4320	6170	6038.34	0.17	0	-30462	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1776	-24.94	8.15	12	0.60	-241.00	737.00	15140	20230518	-60.30	5940	20231024	1.18	10440	-42.43	20240102	5970	0.67	20240405	15140	-60.30	20230518	5940	1.18	20231024	2.20	N	418420	100	31 억		50183	N	N	18	N	00	N
132	20240405	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	-150	5	-2.43	851259290	140769	124.69	6110	6210	5990	8020	4320	6170	6047.21	0.17	0	-28931	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1779	-24.98	8.17	12	0.48	-241.00	737.00	15140	20230518	-60.24	5940	20231024	1.35	10440	-42.34	20240102	5990	0.50	20240405	15140	-60.24	20230518	5940	1.35	20231024	2.20	N	418420	100	31 억		50183	N	N	18	N	00	N
133	20240405	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-130	5	-2.11	606338460	99968	88.55	6110	6210	6010	8020	4320	6170	6065.33	0.17	0	-27568	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1785	-25.06	8.20	12	0.34	-241.00	737.00	15140	20230518	-60.11	5940	20231024	1.68	10440	-42.15	20240102	6010	0.50	20240405	15140	-60.11	20230518	5940	1.68	20231024	2.20	N	418420	100	31 억		50183	N	N	18	N	00	N
134	20240405	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-130	5	-2.11	541920410	89288	79.09	6110	6210	6010	8020	4320	6170	6069.35	0.17	0	-27163	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1785	-25.06	8.20	12	0.30	-241.00	737.00	15140	20230518	-60.11	5940	20231024	1.68	10440	-42.15	20240102	6010	0.50	20240405	15140	-60.11	20230518	5940	1.68	20231024	2.20	N	418420	100	31 억		50183	N	N	18	N	00	N
135	20240405	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	-150	5	-2.43	483616140	79625	70.53	6110	6210	6010	8020	4320	6170	6073.67	0.17	0	-27327	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1779	-24.98	8.17	12	0.27	-241.00	737.00	15140	20230518	-60.24	5940	20231024	1.35	10440	-42.34	20240102	6010	0.17	20240405	15140	-60.24	20230518	5940	1.35	20231024	2.20	N	418420	100	31 억		50183	N	N	18	N	00	N
136	20240405	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-100	5	-1.62	264022590	43262	38.32	6110	6210	6060	8020	4320	6170	6102.88	0.17	0	-21097	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1793	-25.19	8.24	12	0.15	-241.00	737.00	15140	20230518	-59.91	5940	20231024	2.19	10440	-41.86	20240102	6060	0.17	20240405	15140	-59.91	20230518	5940	2.19	20231024	2.20	N	418420	100	31 억		50183	N	N	18	N	00	N
137	20240405	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-30	5	-0.49	53258440	8706	7.71	6110	6210	6080	8020	4320	6170	6117.44	0.17	0	-4134	6376	6272	6196	6092	6016	6325	6145	31	1850	100	4310	10	1	29546558	1814	-25.48	8.33	12	0.03	-241.00	737.00	15140	20230518	-59.45	5940	20231024	3.37	10440	-41.19	20240102	6080	0.99	20240405	15140	-59.45	20230518	5940	3.37	20231024	2.20	N	418420	100	31 억		50183	N	N	18	N	00	N
138	20240404	161031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	60	2	0.98	683071800	110301	53.86	6120	6300	6120	7940	4280	6110	6192.81	0.09	0	23451	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1823	-25.60	8.37	12	0.37	-241.00	737.00	15140	20230518	-59.25	5940	20231024	3.87	10440	-40.90	20240102	6080	1.48	20240312	15140	-59.25	20230518	5940	3.87	20231024	2.22	N	418420	100	31 억		26422	N	N	18	N	00	N
139	20240404	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	70	2	1.15	641290630	103545	50.56	6120	6300	6120	7940	4280	6110	6193.35	0.09	0	23655	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1826	-25.64	8.39	12	0.35	-241.00	737.00	15140	20230518	-59.18	5940	20231024	4.04	10440	-40.80	20240102	6080	1.64	20240312	15140	-59.18	20230518	5940	4.04	20231024	2.22	N	418420	100	31 억		26422	N	N	78	N	00	N
140	20240404	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	70	2	1.15	581775370	93889	45.84	6120	6300	6120	7940	4280	6110	6196.42	0.09	0	27529	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1826	-25.64	8.39	12	0.32	-241.00	737.00	15140	20230518	-59.18	5940	20231024	4.04	10440	-40.80	20240102	6080	1.64	20240312	15140	-59.18	20230518	5940	4.04	20231024	2.22	N	418420	100	31 억		26422	N	N	78	N	00	N
141	20240404	131025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	50	2	0.82	532239180	85844	41.92	6120	6300	6120	7940	4280	6110	6200.07	0.09	0	28096	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1820	-25.56	8.36	12	0.29	-241.00	737.00	15140	20230518	-59.31	5940	20231024	3.70	10440	-41.00	20240102	6080	1.32	20240312	15140	-59.31	20230518	5940	3.70	20231024	2.22	N	418420	100	31 억		26422	N	N	78	N	00	N
142	20240404	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	60	2	0.98	489419270	78900	38.53	6120	6300	6120	7940	4280	6110	6203.03	0.09	0	31918	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1823	-25.60	8.37	12	0.27	-241.00	737.00	15140	20230518	-59.25	5940	20231024	3.87	10440	-40.90	20240102	6080	1.48	20240312	15140	-59.25	20230518	5940	3.87	20231024	2.22	N	418420	100	31 억		26422	N	N	78	N	00	N
143	20240404	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	110	2	1.80	423301670	68195	33.30	6120	6300	6120	7940	4280	6110	6207.22	0.09	0	29654	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1838	-25.81	8.44	12	0.23	-241.00	737.00	15140	20230518	-58.92	5940	20231024	4.71	10440	-40.42	20240102	6080	2.30	20240312	15140	-58.92	20230518	5940	4.71	20231024	2.22	N	418420	100	31 억		26422	N	N	78	N	00	N
144	20240404	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	140	2	2.29	352874870	56839	27.75	6120	6300	6120	7940	4280	6110	6208.32	0.09	0	28261	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1847	-25.93	8.48	12	0.19	-241.00	737.00	15140	20230518	-58.72	5940	20231024	5.22	10440	-40.13	20240102	6080	2.80	20240312	15140	-58.72	20230518	5940	5.22	20231024	2.22	N	418420	100	31 억		26422	N	N	78	N	00	N
145	20240404	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	60	2	0.98	32300440	5241	2.56	6120	6230	6120	7940	4280	6110	6163.03	0.09	0	-782	6323	6216	6153	6046	5983	6185	6015	31	1830	100	4270	10	1	29546558	1823	-25.60	8.37	12	0.02	-241.00	737.00	15140	20230518	-59.25	5940	20231024	3.87	10440	-40.90	20240102	6080	1.48	20240312	15140	-59.25	20230518	5940	3.87	20231024	2.22	N	418420	100	31 억		26422	N	N	78	N	00	N
146	20240403	161029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-200	5	-3.17	1238957390	202221	106.29	6260	6260	6090	8200	4420	6310	6126.96	0.15	0	-19200	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1805	-25.35	8.29	12	0.68	-241.00	737.00	15140	20230518	-59.64	5940	20231024	2.86	10440	-41.48	20240102	6080	0.49	20240312	15140	-59.64	20230518	5940	2.86	20231024	2.23	N	418420	100	31 억		45612	N	N	78	N	00	N
147	20240403	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-190	5	-3.01	1200800710	195980	103.01	6260	6260	6090	8200	4420	6310	6127.16	0.15	0	-18789	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1808	-25.39	8.30	12	0.66	-241.00	737.00	15140	20230518	-59.58	5940	20231024	3.03	10440	-41.38	20240102	6080	0.66	20240312	15140	-59.58	20230518	5940	3.03	20231024	2.23	N	418420	100	31 억		45612	N	N	191	N	00	N
148	20240403	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-150	5	-2.38	1141778720	186343	97.95	6260	6260	6090	8200	4420	6310	6127.30	0.15	0	-16470	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1820	-25.56	8.36	12	0.63	-241.00	737.00	15140	20230518	-59.31	5940	20231024	3.70	10440	-41.00	20240102	6080	1.32	20240312	15140	-59.31	20230518	5940	3.70	20231024	2.23	N	418420	100	31 억		45612	N	N	191	N	00	N
149	20240403	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-160	5	-2.54	1096789990	179024	94.10	6260	6260	6090	8200	4420	6310	6126.50	0.15	0	-15962	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1817	-25.52	8.34	12	0.61	-241.00	737.00	15140	20230518	-59.38	5940	20231024	3.54	10440	-41.09	20240102	6080	1.15	20240312	15140	-59.38	20230518	5940	3.54	20231024	2.23	N	418420	100	31 억		45612	N	N	191	N	00	N
150	20240403	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-200	5	-3.17	1020863170	166612	87.58	6260	6260	6090	8200	4420	6310	6127.19	0.15	0	-13503	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1805	-25.35	8.29	12	0.56	-241.00	737.00	15140	20230518	-59.64	5940	20231024	2.86	10440	-41.48	20240102	6080	0.49	20240312	15140	-59.64	20230518	5940	2.86	20231024	2.23	N	418420	100	31 억		45612	N	N	191	N	00	N
151	20240403	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-180	5	-2.85	903183490	147329	77.44	6260	6260	6090	8200	4420	6310	6130.38	0.15	0	-4785	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1811	-25.44	8.32	12	0.50	-241.00	737.00	15140	20230518	-59.51	5940	20231024	3.20	10440	-41.28	20240102	6080	0.82	20240312	15140	-59.51	20230518	5940	3.20	20231024	2.23	N	418420	100	31 억		45612	N	N	191	N	00	N
152	20240403	101024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-210	5	-3.33	596577640	97237	51.11	6260	6260	6090	8200	4420	6310	6135.29	0.15	0	-11402	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1802	-25.31	8.28	12	0.33	-241.00	737.00	15140	20230518	-59.71	5940	20231024	2.69	10440	-41.57	20240102	6080	0.33	20240312	15140	-59.71	20230518	5940	2.69	20231024	2.23	N	418420	100	31 억		45612	N	N	191	N	00	N
153	20240403	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-160	5	-2.54	127679730	20639	10.85	6260	6260	6100	8200	4420	6310	6186.33	0.15	0	-8918	6703	6506	6403	6206	6103	6455	6155	31	1890	100	4410	10	1	29546558	1817	-25.52	8.34	12	0.07	-241.00	737.00	15140	20230518	-59.38	5940	20231024	3.54	10440	-41.09	20240102	6080	1.15	20240312	15140	-59.38	20230518	5940	3.54	20231024	2.23	N	418420	100	31 억		45612	N	N	191	N	00	N
154	20240402	161011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-200	5	-3.07	1211614500	189468	139.49	6550	6600	6300	8460	4560	6510	6395.25	0.29	0	-39019	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1864	-26.18	8.56	12	0.64	-241.00	737.00	15140	20230518	-58.32	5940	20231024	6.23	10440	-39.56	20240102	6080	3.78	20240312	15140	-58.32	20230518	5940	6.23	20231024	2.18	N	418420	100	31 억		85151	N	N	191	N	00	N
155	20240402	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-200	5	-3.07	1141360880	178334	131.30	6550	6600	6300	8460	4560	6510	6400.13	0.29	0	-36704	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1864	-26.18	8.56	12	0.60	-241.00	737.00	15140	20230518	-58.32	5940	20231024	6.23	10440	-39.56	20240102	6080	3.78	20240312	15140	-58.32	20230518	5940	6.23	20231024	2.18	N	418420	100	31 억		85151	N	N	33	N	00	N
156	20240402	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-140	5	-2.15	786314910	122200	89.97	6550	6600	6360	8460	4560	6510	6434.65	0.29	0	-24250	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1882	-26.43	8.64	12	0.41	-241.00	737.00	15140	20230518	-57.93	5940	20231024	7.24	10440	-38.98	20240102	6080	4.77	20240312	15140	-57.93	20230518	5940	7.24	20231024	2.18	N	418420	100	31 억		85151	N	N	33	N	00	N
157	20240402	131006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-140	5	-2.15	679133440	105385	77.59	6550	6600	6370	8460	4560	6510	6444.31	0.29	0	-14124	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1882	-26.43	8.64	12	0.36	-241.00	737.00	15140	20230518	-57.93	5940	20231024	7.24	10440	-38.98	20240102	6080	4.77	20240312	15140	-57.93	20230518	5940	7.24	20231024	2.18	N	418420	100	31 억		85151	N	N	33	N	00	N
158	20240402	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-110	5	-1.69	593671920	91989	67.73	6550	6600	6370	8460	4560	6510	6453.73	0.29	0	-10020	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1891	-26.56	8.68	12	0.31	-241.00	737.00	15140	20230518	-57.73	5940	20231024	7.74	10440	-38.70	20240102	6080	5.26	20240312	15140	-57.73	20230518	5940	7.74	20231024	2.18	N	418420	100	31 억		85151	N	N	33	N	00	N
159	20240402	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-90	5	-1.38	485970320	75109	55.30	6550	6600	6370	8460	4560	6510	6470.20	0.29	0	-9354	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1897	-26.64	8.71	12	0.25	-241.00	737.00	15140	20230518	-57.60	5940	20231024	8.08	10440	-38.51	20240102	6080	5.59	20240312	15140	-57.60	20230518	5940	8.08	20231024	2.18	N	418420	100	31 억		85151	N	N	33	N	00	N
160	20240402	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-70	5	-1.08	303748800	46658	34.35	6550	6600	6410	8460	4560	6510	6510.11	0.29	0	-7198	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1903	-26.72	8.74	12	0.16	-241.00	737.00	15140	20230518	-57.46	5940	20231024	8.42	10440	-38.31	20240102	6080	5.92	20240312	15140	-57.46	20230518	5940	8.42	20231024	2.18	N	418420	100	31 억		85151	N	N	33	N	00	N
161	20240402	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	10	2	0.15	135614520	20660	15.21	6550	6600	6520	8460	4560	6510	6564.12	0.29	0	-190	6650	6580	6480	6410	6310	6615	6445	31	1950	100	4550	10	1	29546558	1926	-27.05	8.85	12	0.07	-241.00	737.00	15140	20230518	-56.94	5940	20231024	9.76	10440	-37.55	20240102	6080	7.24	20240312	15140	-56.94	20230518	5940	9.76	20231024	2.18	N	418420	100	31 억		85151	N	N	33	N	00	N
162	20240401	161005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	70	2	1.09	872798350	134307	72.30	6400	6550	6380	8370	4510	6440	6498.52	0.26	0	7769	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1923	-27.01	8.83	12	0.45	-241.00	737.00	15140	20230518	-57.00	5940	20231024	9.60	10440	-37.64	20240102	6080	7.07	20240312	15140	-57.00	20230518	5940	9.60	20231024	2.18	N	418420	100	31 억		77227	N	N	33	N	00	N
163	20240401	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	80	2	1.24	806014350	124054	66.78	6400	6550	6380	8370	4510	6440	6497.29	0.26	0	7395	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1926	-27.05	8.85	12	0.42	-241.00	737.00	15140	20230518	-56.94	5940	20231024	9.76	10440	-37.55	20240102	6080	7.24	20240312	15140	-56.94	20230518	5940	9.76	20231024	2.18	N	418420	100	31 억		77227	N	N	0	N	00	N
164	20240401	141003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	60	2	0.93	632316390	97409	52.43	6400	6550	6380	8370	4510	6440	6491.36	0.26	0	3921	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1921	-26.97	8.82	12	0.33	-241.00	737.00	15140	20230518	-57.07	5940	20231024	9.43	10440	-37.74	20240102	6080	6.91	20240312	15140	-57.07	20230518	5940	9.43	20231024	2.18	N	418420	100	31 억		77227	N	N	0	N	00	N
165	20240401	131000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	80	2	1.24	543228420	83682	45.05	6400	6550	6380	8370	4510	6440	6491.59	0.26	0	3518	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1926	-27.05	8.85	12	0.28	-241.00	737.00	15140	20230518	-56.94	5940	20231024	9.76	10440	-37.55	20240102	6080	7.24	20240312	15140	-56.94	20230518	5940	9.76	20231024	2.18	N	418420	100	31 억		77227	N	N	0	N	00	N
166	20240401	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	30	2	0.47	392913390	60569	32.60	6400	6540	6380	8370	4510	6440	6487.05	0.26	0	2834	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1912	-26.85	8.78	12	0.20	-241.00	737.00	15140	20230518	-57.27	5940	20231024	8.92	10440	-38.03	20240102	6080	6.41	20240312	15140	-57.27	20230518	5940	8.92	20231024	2.18	N	418420	100	31 억		77227	N	N	0	N	00	N
167	20240401	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	40	2	0.62	355909830	54844	29.52	6400	6540	6380	8370	4510	6440	6489.50	0.26	0	4857	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1915	-26.89	8.79	12	0.19	-241.00	737.00	15140	20230518	-57.20	5940	20231024	9.09	10440	-37.93	20240102	6080	6.58	20240312	15140	-57.20	20230518	5940	9.09	20231024	2.18	N	418420	100	31 억		77227	N	N	0	N	00	N
168	20240401	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	70	2	1.09	201579810	31078	16.73	6400	6530	6380	8370	4510	6440	6486.27	0.26	0	6525	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1923	-27.01	8.83	12	0.11	-241.00	737.00	15140	20230518	-57.00	5940	20231024	9.60	10440	-37.64	20240102	6080	7.07	20240312	15140	-57.00	20230518	5940	9.60	20231024	2.18	N	418420	100	31 억		77227	N	N	0	N	00	N
169	20240401	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	30	2	0.47	33945150	5278	2.84	6400	6480	6380	8370	4510	6440	6431.43	0.26	0	921	6680	6560	6460	6340	6240	6620	6400	31	1930	100	4500	10	1	29546558	1912	-26.85	8.78	12	0.02	-241.00	737.00	15140	20230518	-57.27	5940	20231024	8.92	10440	-38.03	20240102	6080	6.41	20240312	15140	-57.27	20230518	5940	8.92	20231024	2.18	N	418420	100	31 억		77227	N	N	0	N	00	N