KissMeData/038060/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	160454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-2	5	-0.18	49350598	43853	101.70	1125	1139	1111	1456	784	1120	1125.36	5.06	0	668	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	538	13.47	0.52	12	0.09	83.00	2163.00	1810	20230519	-38.23	1049	20240419	6.58	1439	-22.31	20240111	1049	6.58	20240419	1810	-38.23	20230519	1049	6.58	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
3	20240430	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-3	5	-0.27	41579571	36899	85.57	1125	1139	1111	1456	784	1120	1126.85	5.06	0	670	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	537	13.46	0.52	12	0.08	83.00	2163.00	1810	20230519	-38.29	1049	20240419	6.48	1439	-22.38	20240111	1049	6.48	20240419	1810	-38.29	20230519	1049	6.48	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
4	20240430	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-1	5	-0.09	40496798	35929	83.32	1125	1139	1111	1456	784	1120	1127.13	5.06	0	670	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	538	13.48	0.52	12	0.07	83.00	2163.00	1810	20230519	-38.18	1049	20240419	6.67	1439	-22.24	20240111	1049	6.67	20240419	1810	-38.18	20230519	1049	6.67	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
5	20240430	130455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	0	3	0.00	34416580	30486	70.70	1125	1139	1119	1456	784	1120	1128.93	5.06	0	671	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	539	13.49	0.52	12	0.06	83.00	2163.00	1810	20230519	-38.12	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1810	-38.12	20230519	1049	6.77	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
6	20240430	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	0	3	0.00	34097517	30201	70.04	1125	1139	1119	1456	784	1120	1129.02	5.06	0	671	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	539	13.49	0.52	12	0.06	83.00	2163.00	1810	20230519	-38.12	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1810	-38.12	20230519	1049	6.77	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
7	20240430	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	1	2	0.09	33428972	29604	68.65	1125	1139	1120	1456	784	1120	1129.20	5.06	0	671	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	539	13.51	0.52	12	0.06	83.00	2163.00	1810	20230519	-38.07	1049	20240419	6.86	1439	-22.10	20240111	1049	6.86	20240419	1810	-38.07	20230519	1049	6.86	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
8	20240430	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	12	2	1.07	20640192	18207	42.22	1125	1139	1125	1456	784	1120	1133.64	5.06	0	-65	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	545	13.64	0.52	12	0.04	83.00	2163.00	1810	20230519	-37.46	1049	20240419	7.91	1439	-21.33	20240111	1049	7.91	20240419	1810	-37.46	20230519	1049	7.91	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
9	20240430	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	10	2	0.89	1993380	1771	4.11	1125	1130	1125	1456	784	1120	1125.57	5.06	0	0	1138	1128	1120	1110	1102	1129	1111	241	336	500	760	1	1	48103069	544	13.61	0.52	12	0.00	83.00	2163.00	1810	20230519	-37.57	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1810	-37.57	20230519	1049	7.72	20240419	0.41	N	038060	500	240 억		2433686	N	N	0	N	00	N
10	20240429	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-1	5	-0.09	48221000	43121	229.49	1120	1130	1112	1457	785	1121	1118.27	5.06	0	-505	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	539	13.49	0.52	12	0.09	83.00	2163.00	1810	20230519	-38.12	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1810	-38.12	20230519	1049	6.77	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
11	20240429	150454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-1	5	-0.09	47443759	42427	225.80	1120	1130	1112	1457	785	1121	1118.24	5.06	0	-489	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	539	13.49	0.52	12	0.09	83.00	2163.00	1810	20230519	-38.12	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1810	-38.12	20230519	1049	6.77	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
12	20240429	140439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-1	5	-0.09	46575022	41650	221.66	1120	1130	1112	1457	785	1121	1118.25	5.06	0	-506	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	539	13.49	0.52	12	0.09	83.00	2163.00	1810	20230519	-38.12	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1810	-38.12	20230519	1049	6.77	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
13	20240429	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-2	5	-0.18	45429216	40626	216.21	1120	1130	1112	1457	785	1121	1118.23	5.06	0	-349	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	538	13.48	0.52	12	0.08	83.00	2163.00	1810	20230519	-38.18	1049	20240419	6.67	1439	-22.24	20240111	1049	6.67	20240419	1810	-38.18	20230519	1049	6.67	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
14	20240429	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-3	5	-0.27	33462556	29923	159.25	1120	1130	1112	1457	785	1121	1118.29	5.06	0	-559	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	538	13.47	0.52	12	0.06	83.00	2163.00	1810	20230519	-38.23	1049	20240419	6.58	1439	-22.31	20240111	1049	6.58	20240419	1810	-38.23	20230519	1049	6.58	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
15	20240429	110441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-2	5	-0.18	18978414	16966	90.29	1120	1130	1114	1457	785	1121	1118.61	5.06	0	-1335	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	538	13.48	0.52	12	0.04	83.00	2163.00	1810	20230519	-38.18	1049	20240419	6.67	1439	-22.24	20240111	1049	6.67	20240419	1810	-38.18	20230519	1049	6.67	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
16	20240429	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-3	5	-0.27	12295030	10985	58.46	1120	1130	1114	1457	785	1121	1119.26	5.06	0	-1336	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	538	13.47	0.52	12	0.02	83.00	2163.00	1810	20230519	-38.23	1049	20240419	6.58	1439	-22.31	20240111	1049	6.58	20240419	1810	-38.23	20230519	1049	6.58	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
17	20240429	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-1	5	-0.09	1264640	1126	5.99	1120	1130	1120	1457	785	1121	1123.13	5.06	0	-360	1139	1129	1125	1115	1111	1128	1114	241	336	500	760	1	1	48103069	539	13.49	0.52	12	0.00	83.00	2163.00	1810	20230519	-38.12	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1810	-38.12	20230519	1049	6.77	20240419	0.41	N	038060	500	240 억		2434191	N	N	0	N	00	N
18	20240426	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-8	5	-0.71	21200789	18790	34.86	1129	1135	1121	1467	791	1129	1128.30	5.06	0	-1536	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	539	13.51	0.52	12	0.04	83.00	2163.00	1810	20230519	-38.07	1049	20240419	6.86	1439	-22.10	20240111	1049	6.86	20240419	1810	-38.07	20230519	1049	6.86	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
19	20240426	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	1	2	0.09	18522720	16401	30.43	1129	1135	1126	1467	791	1129	1129.37	5.06	0	-1413	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	544	13.61	0.52	12	0.03	83.00	2163.00	1810	20230519	-37.57	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1810	-37.57	20230519	1049	7.72	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
20	20240426	140451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	1	2	0.09	17149814	15185	28.17	1129	1135	1126	1467	791	1129	1129.39	5.06	0	-1413	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	544	13.61	0.52	12	0.03	83.00	2163.00	1810	20230519	-37.57	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1810	-37.57	20230519	1049	7.72	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
21	20240426	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	0	3	0.00	12274102	10866	20.16	1129	1135	1126	1467	791	1129	1129.59	5.06	0	-897	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	543	13.60	0.52	12	0.02	83.00	2163.00	1810	20230519	-37.62	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1810	-37.62	20230519	1049	7.63	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
22	20240426	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	3	2	0.27	8786465	7770	14.42	1129	1135	1126	1467	791	1129	1130.82	5.06	0	-503	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	545	13.64	0.52	12	0.02	83.00	2163.00	1810	20230519	-37.46	1049	20240419	7.91	1439	-21.33	20240111	1049	7.91	20240419	1810	-37.46	20230519	1049	7.91	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
23	20240426	110451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	3	2	0.27	6761759	5981	11.10	1129	1135	1126	1467	791	1129	1130.54	5.06	0	-467	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	545	13.64	0.52	12	0.01	83.00	2163.00	1810	20230519	-37.46	1049	20240419	7.91	1439	-21.33	20240111	1049	7.91	20240419	1810	-37.46	20230519	1049	7.91	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
24	20240426	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	-1	5	-0.09	5205623	4600	8.53	1129	1135	1128	1467	791	1129	1131.66	5.06	0	-385	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	543	13.59	0.52	12	0.01	83.00	2163.00	1810	20230519	-37.68	1049	20240419	7.53	1439	-21.61	20240111	1049	7.53	20240419	1810	-37.68	20230519	1049	7.53	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
25	20240426	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	0	3	0.00	114029	101	0.19	1129	1129	1129	1467	791	1129	1129.00	5.06	0	-49	1138	1133	1127	1122	1116	1136	1125	241	338	500	760	1	1	48103069	543	13.60	0.52	12	0.00	83.00	2163.00	1810	20230519	-37.62	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1810	-37.62	20230519	1049	7.63	20240419	0.41	N	038060	500	240 억		2435727	N	N	0	N	00	N
26	20240425	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	0	3	0.00	60808884	53897	66.79	1121	1132	1121	1467	791	1129	1128.24	5.09	0	-11112	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	543	13.60	0.52	12	0.11	83.00	2163.00	1810	20230519	-37.62	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1810	-37.62	20230519	1049	7.63	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
27	20240425	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	0	3	0.00	54886023	48651	60.29	1121	1132	1121	1467	791	1129	1128.16	5.09	0	-10228	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	543	13.60	0.52	12	0.10	83.00	2163.00	1810	20230519	-37.62	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1810	-37.62	20230519	1049	7.63	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
28	20240425	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	-1	5	-0.09	48530438	43017	53.31	1121	1132	1121	1467	791	1129	1128.17	5.09	0	-10228	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	543	13.59	0.52	12	0.09	83.00	2163.00	1810	20230519	-37.68	1049	20240419	7.53	1439	-21.61	20240111	1049	7.53	20240419	1810	-37.68	20230519	1049	7.53	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
29	20240425	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1131	2	2	0.18	27147512	24061	29.82	1121	1132	1121	1467	791	1129	1128.28	5.09	0	-9422	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	544	13.63	0.52	12	0.05	83.00	2163.00	1810	20230519	-37.51	1049	20240419	7.82	1439	-21.40	20240111	1049	7.82	20240419	1810	-37.51	20230519	1049	7.82	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
30	20240425	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	0	3	0.00	20960507	18586	23.03	1121	1132	1121	1467	791	1129	1127.76	5.09	0	-9420	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	543	13.60	0.52	12	0.04	83.00	2163.00	1810	20230519	-37.62	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1810	-37.62	20230519	1049	7.63	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
31	20240425	110449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-4	5	-0.35	16974957	15050	18.65	1121	1132	1121	1467	791	1129	1127.90	5.09	0	-9362	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	541	13.55	0.52	12	0.03	83.00	2163.00	1810	20230519	-37.85	1049	20240419	7.24	1439	-21.82	20240111	1049	7.24	20240419	1810	-37.85	20230519	1049	7.24	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
32	20240425	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	1	2	0.09	10026698	8881	11.01	1121	1132	1121	1467	791	1129	1129.01	5.09	0	-5573	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	544	13.61	0.52	12	0.02	83.00	2163.00	1810	20230519	-37.57	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1810	-37.57	20230519	1049	7.72	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
33	20240425	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	1	2	0.09	483160	431	0.53	1121	1130	1121	1467	791	1129	1121.02	5.09	0	-64	1147	1138	1125	1116	1103	1142	1120	241	338	500	760	1	1	48103069	544	13.61	0.52	12	0.00	83.00	2163.00	1810	20230519	-37.57	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1810	-37.57	20230519	1049	7.72	20240419	0.43	N	038060	500	240 억		2446839	N	N	0	N	00	N
34	20240424	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	17	2	1.53	90737636	80678	83.04	1112	1134	1112	1445	779	1112	1124.69	5.09	0	-225	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	543	13.60	0.52	12	0.17	83.00	2163.00	1810	20230519	-37.62	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1810	-37.62	20230519	1049	7.63	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
35	20240424	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1131	19	2	1.71	88256934	78483	80.78	1112	1134	1112	1445	779	1112	1124.54	5.09	0	267	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	544	13.63	0.52	12	0.16	83.00	2163.00	1810	20230519	-37.51	1049	20240419	7.82	1439	-21.40	20240111	1049	7.82	20240419	1810	-37.51	20230519	1049	7.82	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
36	20240424	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1131	19	2	1.71	75986835	67641	69.62	1112	1134	1112	1445	779	1112	1123.38	5.09	0	268	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	544	13.63	0.52	12	0.14	83.00	2163.00	1810	20230519	-37.51	1049	20240419	7.82	1439	-21.40	20240111	1049	7.82	20240419	1810	-37.51	20230519	1049	7.82	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
37	20240424	130452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	14	2	1.26	66207128	58975	60.70	1112	1134	1112	1445	779	1112	1122.63	5.09	0	330	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	542	13.57	0.52	12	0.12	83.00	2163.00	1810	20230519	-37.79	1049	20240419	7.34	1439	-21.75	20240111	1049	7.34	20240419	1810	-37.79	20230519	1049	7.34	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
38	20240424	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	21	2	1.89	58443595	52079	53.60	1112	1134	1112	1445	779	1112	1122.21	5.09	0	313	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	545	13.65	0.52	12	0.11	83.00	2163.00	1810	20230519	-37.40	1049	20240419	8.01	1439	-21.26	20240111	1049	8.01	20240419	1810	-37.40	20230519	1049	8.01	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
39	20240424	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	10	2	0.90	36432342	32545	33.50	1112	1122	1112	1445	779	1112	1119.45	5.09	0	176	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	540	13.52	0.52	12	0.07	83.00	2163.00	1810	20230519	-38.01	1049	20240419	6.96	1439	-22.03	20240111	1049	6.96	20240419	1810	-38.01	20230519	1049	6.96	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
40	20240424	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	8	2	0.72	7869509	7054	7.26	1112	1121	1112	1445	779	1112	1115.61	5.09	0	-913	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	539	13.49	0.52	12	0.01	83.00	2163.00	1810	20230519	-38.12	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1810	-38.12	20230519	1049	6.77	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
41	20240424	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	0	3	0.00	720576	648	0.67	1112	1112	1112	1445	779	1112	1112.00	5.09	0	-456	1134	1122	1100	1088	1066	1129	1095	241	333	500	750	1	1	48103069	535	13.40	0.51	12	0.00	83.00	2163.00	1810	20230519	-38.56	1049	20240419	6.01	1439	-22.72	20240111	1049	6.01	20240419	1810	-38.56	20230519	1049	6.01	20240419	0.43	N	038060	500	240 억		2446630	N	N	0	N	00	N
42	20240423	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	34	2	3.15	106070340	97148	161.85	1078	1112	1078	1401	755	1078	1091.74	5.11	0	-13153	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	535	13.40	0.51	12	0.20	83.00	2163.00	1810	20230519	-38.56	1049	20240419	6.01	1439	-22.72	20240111	1049	6.01	20240419	1810	-38.56	20230519	1049	6.01	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
43	20240423	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	32	2	2.97	88706048	81523	135.82	1078	1110	1078	1401	755	1078	1088.11	5.11	0	-12421	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	534	13.37	0.51	12	0.17	83.00	2163.00	1810	20230519	-38.67	1049	20240419	5.82	1439	-22.86	20240111	1049	5.82	20240419	1810	-38.67	20230519	1049	5.82	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
44	20240423	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	17	2	1.58	74472658	68553	114.21	1078	1095	1078	1401	755	1078	1086.35	5.11	0	-12374	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	527	13.19	0.51	12	0.14	83.00	2163.00	1810	20230519	-39.50	1049	20240419	4.39	1439	-23.91	20240111	1049	4.39	20240419	1810	-39.50	20230519	1049	4.39	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
45	20240423	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	12	2	1.11	57426569	52918	88.16	1078	1092	1078	1401	755	1078	1085.20	5.11	0	-12437	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	524	13.13	0.50	12	0.11	83.00	2163.00	1810	20230519	-39.78	1049	20240419	3.91	1439	-24.25	20240111	1049	3.91	20240419	1810	-39.78	20230519	1049	3.91	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
46	20240423	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	10	2	0.93	49610781	45741	76.21	1078	1088	1078	1401	755	1078	1084.60	5.11	0	-12683	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	523	13.11	0.50	12	0.10	83.00	2163.00	1810	20230519	-39.89	1049	20240419	3.72	1439	-24.39	20240111	1049	3.72	20240419	1810	-39.89	20230519	1049	3.72	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
47	20240423	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	6	2	0.56	35390108	32640	54.38	1078	1087	1078	1401	755	1078	1084.26	5.11	0	-8380	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	521	13.06	0.50	12	0.07	83.00	2163.00	1810	20230519	-40.11	1049	20240419	3.34	1439	-24.67	20240111	1049	3.34	20240419	1810	-40.11	20230519	1049	3.34	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
48	20240423	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1086	8	2	0.74	17053859	15733	26.21	1078	1087	1078	1401	755	1078	1083.95	5.11	0	-2012	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	522	13.08	0.50	12	0.03	83.00	2163.00	1810	20230519	-40.00	1049	20240419	3.53	1439	-24.53	20240111	1049	3.53	20240419	1810	-40.00	20230519	1049	3.53	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
49	20240423	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1085	7	2	0.65	1920502	1779	2.96	1078	1085	1078	1401	755	1078	1079.54	5.11	0	-652	1096	1087	1069	1060	1042	1091	1064	241	323	500	730	1	1	48103069	522	13.07	0.50	12	0.00	83.00	2163.00	1810	20230519	-40.06	1049	20240419	3.43	1439	-24.60	20240111	1049	3.43	20240419	1810	-40.06	20230519	1049	3.43	20240419	0.44	N	038060	500	240 억		2459721	N	N	0	N	00	N
50	20240422	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	18	2	1.70	64007000	60011	124.90	1060	1078	1051	1378	742	1060	1066.59	5.12	0	-3677	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	519	12.99	0.50	12	0.12	83.00	2163.00	1810	20230519	-40.44	1049	20240419	2.76	1439	-25.09	20240111	1049	2.76	20240419	1810	-40.44	20230519	1049	2.76	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
51	20240422	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	15	2	1.42	60198786	56477	117.54	1060	1075	1051	1378	742	1060	1065.90	5.12	0	-3677	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	517	12.95	0.50	12	0.12	83.00	2163.00	1810	20230519	-40.61	1049	20240419	2.48	1439	-25.30	20240111	1049	2.48	20240419	1810	-40.61	20230519	1049	2.48	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
52	20240422	140443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1071	11	2	1.04	53882404	50582	105.27	1060	1071	1051	1378	742	1060	1065.25	5.12	0	-3406	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	515	12.90	0.50	12	0.11	83.00	2163.00	1810	20230519	-40.83	1049	20240419	2.10	1439	-25.57	20240111	1049	2.10	20240419	1810	-40.83	20230519	1049	2.10	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
53	20240422	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1065	5	2	0.47	46105193	43291	90.10	1060	1070	1051	1378	742	1060	1065.01	5.12	0	-2804	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	512	12.83	0.49	12	0.09	83.00	2163.00	1810	20230519	-41.16	1049	20240419	1.53	1439	-25.99	20240111	1049	1.53	20240419	1810	-41.16	20230519	1049	1.53	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
54	20240422	120442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	7	2	0.66	30297988	28453	59.22	1060	1070	1051	1378	742	1060	1064.84	5.12	0	-2800	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1810	20230519	-41.05	1049	20240419	1.72	1439	-25.85	20240111	1049	1.72	20240419	1810	-41.05	20230519	1049	1.72	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
55	20240422	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	7	2	0.66	17980809	16921	35.22	1060	1070	1051	1378	742	1060	1062.63	5.12	0	-2800	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	513	12.86	0.49	12	0.04	83.00	2163.00	1810	20230519	-41.05	1049	20240419	1.72	1439	-25.85	20240111	1049	1.72	20240419	1810	-41.05	20230519	1049	1.72	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
56	20240422	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1058	-2	5	-0.19	9290505	8769	18.25	1060	1066	1051	1378	742	1060	1059.47	5.12	0	-2252	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	509	12.75	0.49	12	0.02	83.00	2163.00	1810	20230519	-41.55	1049	20240419	0.86	1439	-26.48	20240111	1049	0.86	20240419	1810	-41.55	20230519	1049	0.86	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
57	20240422	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	-3	5	-0.28	3250079	3073	6.40	1060	1060	1051	1378	742	1060	1057.62	5.12	0	-1180	1083	1071	1060	1048	1037	1066	1043	241	318	500	720	1	1	48103069	508	12.73	0.49	12	0.01	83.00	2163.00	1810	20230519	-41.60	1049	20240419	0.76	1439	-26.55	20240111	1049	0.76	20240419	1810	-41.60	20230519	1049	0.76	20240419	0.44	N	038060	500	240 억		2463409	N	N	0	N	00	N
58	20240419	160424	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1060	-1	5	-0.09	50458483	47788	124.36	1061	1072	1049	1379	743	1061	1055.88	5.15	0	-15545	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	510	12.77	0.49	12	0.10	83.00	2163.00	1810	20230519	-41.44	1049	20240419	1.05	1439	-26.34	20240111	1049	1.05	20240419	1810	-41.44	20230519	1049	1.05	20240419	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
59	20240419	150428	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1060	-1	5	-0.09	48741279	46166	120.14	1061	1072	1049	1379	743	1061	1055.78	5.15	0	-15614	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	510	12.77	0.49	12	0.10	83.00	2163.00	1810	20230519	-41.44	1049	20240419	1.05	1439	-26.34	20240111	1049	1.05	20240419	1810	-41.44	20230519	1049	1.05	20240419	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
60	20240419	140423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1060	-1	5	-0.09	47547188	45037	117.20	1061	1072	1049	1379	743	1061	1055.74	5.15	0	-15614	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	510	12.77	0.49	12	0.09	83.00	2163.00	1810	20230519	-41.44	1049	20240419	1.05	1439	-26.34	20240111	1049	1.05	20240419	1810	-41.44	20230519	1049	1.05	20240419	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
61	20240419	130425	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1059	-2	5	-0.19	46347334	43904	114.25	1061	1072	1049	1379	743	1061	1055.65	5.15	0	-15692	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	509	12.76	0.49	12	0.09	83.00	2163.00	1810	20230519	-41.49	1049	20240419	0.95	1439	-26.41	20240111	1049	0.95	20240419	1810	-41.49	20230519	1049	0.95	20240419	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
62	20240419	120423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1058	-3	5	-0.28	45746642	43336	112.77	1061	1072	1049	1379	743	1061	1055.63	5.15	0	-16069	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	509	12.75	0.49	12	0.09	83.00	2163.00	1810	20230519	-41.55	1049	20240419	0.86	1439	-26.48	20240111	1049	0.86	20240419	1810	-41.55	20230519	1049	0.86	20240419	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
63	20240419	110427	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1054	-7	5	-0.66	37065341	35118	91.39	1061	1072	1049	1379	743	1061	1055.45	5.15	0	-13880	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	507	12.70	0.49	12	0.07	83.00	2163.00	1810	20230519	-41.77	1049	20240419	0.48	1439	-26.75	20240111	1049	0.48	20240419	1810	-41.77	20230519	1049	0.48	20240419	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
64	20240419	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	-1	5	-0.09	11965475	11273	29.34	1061	1072	1058	1379	743	1061	1061.43	5.15	0	-4340	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	510	12.77	0.49	12	0.02	83.00	2163.00	1810	20230519	-41.44	1057	20240416	0.28	1439	-26.34	20240111	1057	0.28	20240416	1810	-41.44	20230519	1057	0.28	20240416	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
65	20240419	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	0	3	0.00	736334	694	1.81	1061	1061	1061	1379	743	1061	1061.00	5.15	0	0	1074	1067	1063	1056	1052	1071	1060	241	318	500	720	1	1	48103069	510	12.78	0.49	12	0.00	83.00	2163.00	1810	20230519	-41.38	1057	20240416	0.38	1439	-26.27	20240111	1057	0.38	20240416	1810	-41.38	20230519	1057	0.38	20240416	0.44	N	038060	500	240 억		2478954	N	N	0	N	00	N
66	20240418	160422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	1	2	0.09	40830077	38428	104.92	1060	1070	1059	1378	742	1060	1062.51	5.15	0	2353	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	510	12.78	0.49	12	0.08	83.00	2163.00	1810	20230519	-41.38	1057	20240416	0.38	1439	-26.27	20240111	1057	0.38	20240416	1810	-41.38	20230519	1057	0.38	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
67	20240418	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1066	6	2	0.57	38958718	36669	100.11	1060	1070	1059	1378	742	1060	1062.44	5.15	0	2578	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	513	12.84	0.49	12	0.08	83.00	2163.00	1810	20230519	-41.10	1057	20240416	0.85	1439	-25.92	20240111	1057	0.85	20240416	1810	-41.10	20230519	1057	0.85	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
68	20240418	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	4	2	0.38	33596118	31624	86.34	1060	1069	1059	1378	742	1060	1062.36	5.15	0	904	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	512	12.82	0.49	12	0.07	83.00	2163.00	1810	20230519	-41.22	1057	20240416	0.66	1439	-26.06	20240111	1057	0.66	20240416	1810	-41.22	20230519	1057	0.66	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
69	20240418	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	7	2	0.66	30110103	28350	77.40	1060	1069	1059	1378	742	1060	1062.08	5.15	0	922	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	513	12.86	0.49	12	0.06	83.00	2163.00	1810	20230519	-41.05	1057	20240416	0.95	1439	-25.85	20240111	1057	0.95	20240416	1810	-41.05	20230519	1057	0.95	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
70	20240418	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	7	2	0.66	28049634	26419	72.13	1060	1067	1059	1378	742	1060	1061.72	5.15	0	922	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	513	12.86	0.49	12	0.05	83.00	2163.00	1810	20230519	-41.05	1057	20240416	0.95	1439	-25.85	20240111	1057	0.95	20240416	1810	-41.05	20230519	1057	0.95	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
71	20240418	110423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1065	5	2	0.47	26578880	25038	68.36	1060	1067	1059	1378	742	1060	1061.54	5.15	0	924	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	512	12.83	0.49	12	0.05	83.00	2163.00	1810	20230519	-41.16	1057	20240416	0.76	1439	-25.99	20240111	1057	0.76	20240416	1810	-41.16	20230519	1057	0.76	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
72	20240418	100423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1062	2	2	0.19	19393159	18271	49.88	1060	1065	1059	1378	742	1060	1061.42	5.15	0	546	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	511	12.80	0.49	12	0.04	83.00	2163.00	1810	20230519	-41.33	1057	20240416	0.47	1439	-26.20	20240111	1057	0.47	20240416	1810	-41.33	20230519	1057	0.47	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
73	20240418	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	0	3	0.00	1549720	1462	3.99	1060	1060	1060	1378	742	1060	1060.00	5.15	0	-10	1068	1064	1061	1057	1054	1066	1059	241	318	500	720	1	1	48103069	510	12.77	0.49	12	0.00	83.00	2163.00	1810	20230519	-41.44	1057	20240416	0.28	1439	-26.34	20240111	1057	0.28	20240416	1810	-41.44	20230519	1057	0.28	20240416	0.43	N	038060	500	240 억		2476601	N	N	0	N	00	N
74	20240417	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	3	2	0.28	38648064	36467	46.80	1058	1065	1058	1374	740	1057	1059.81	5.12	0	11541	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	510	12.77	0.49	12	0.08	83.00	2163.00	1810	20230519	-41.44	1057	20240416	0.28	1439	-26.34	20240111	1057	0.28	20240416	1810	-41.44	20230519	1057	0.28	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
75	20240417	150426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	4	2	0.38	37962244	35820	45.97	1058	1065	1058	1374	740	1057	1059.81	5.12	0	11772	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	510	12.78	0.49	12	0.07	83.00	2163.00	1810	20230519	-41.38	1057	20240416	0.38	1439	-26.27	20240111	1057	0.38	20240416	1810	-41.38	20230519	1057	0.38	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
76	20240417	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	4	2	0.38	35134055	33152	42.55	1058	1065	1058	1374	740	1057	1059.79	5.12	0	11872	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	510	12.78	0.49	12	0.07	83.00	2163.00	1810	20230519	-41.38	1057	20240416	0.38	1439	-26.27	20240111	1057	0.38	20240416	1810	-41.38	20230519	1057	0.38	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
77	20240417	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	6	2	0.57	31640145	29861	38.33	1058	1065	1058	1374	740	1057	1059.58	5.12	0	12561	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	511	12.81	0.49	12	0.06	83.00	2163.00	1810	20230519	-41.27	1057	20240416	0.57	1439	-26.13	20240111	1057	0.57	20240416	1810	-41.27	20230519	1057	0.57	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
78	20240417	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	7	2	0.66	31301145	29542	37.92	1058	1065	1058	1374	740	1057	1059.55	5.12	0	12561	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	512	12.82	0.49	12	0.06	83.00	2163.00	1810	20230519	-41.22	1057	20240416	0.66	1439	-26.06	20240111	1057	0.66	20240416	1810	-41.22	20230519	1057	0.66	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
79	20240417	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1065	8	2	0.76	30630308	28912	37.11	1058	1065	1058	1374	740	1057	1059.43	5.12	0	12562	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	512	12.83	0.49	12	0.06	83.00	2163.00	1810	20230519	-41.16	1057	20240416	0.76	1439	-25.99	20240111	1057	0.76	20240416	1810	-41.16	20230519	1057	0.76	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
80	20240417	100421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	7	2	0.66	28366161	26782	34.37	1058	1065	1058	1374	740	1057	1059.15	5.12	0	13120	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	512	12.82	0.49	12	0.06	83.00	2163.00	1810	20230519	-41.22	1057	20240416	0.66	1439	-26.06	20240111	1057	0.66	20240416	1810	-41.22	20230519	1057	0.66	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
81	20240417	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1059	2	2	0.19	3263958	3084	3.96	1058	1060	1058	1374	740	1057	1058.35	5.12	0	0	1097	1077	1067	1047	1037	1072	1042	241	317	500	710	1	1	48103069	509	12.76	0.49	12	0.01	83.00	2163.00	1810	20230519	-41.49	1057	20240416	0.19	1439	-26.41	20240111	1057	0.19	20240416	1810	-41.49	20230519	1057	0.19	20240416	0.43	N	038060	500	240 억		2465060	N	N	0	N	00	N
82	20240416	160424	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1057	-21	5	-1.95	83174356	77908	120.64	1080	1087	1057	1401	755	1078	1067.67	5.17	0	-22807	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	508	12.73	0.49	12	0.16	83.00	2163.00	1810	20230519	-41.60	1057	20240416	0.00	1439	-26.55	20240111	1057	0.00	20240416	1810	-41.60	20230519	1057	0.00	20240416	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
83	20240416	150421	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1066	-12	5	-1.11	75897517	71051	110.02	1080	1087	1057	1401	755	1078	1068.21	5.17	0	-20956	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	513	12.84	0.49	12	0.15	83.00	2163.00	1810	20230519	-41.10	1057	20240416	0.85	1439	-25.92	20240111	1057	0.85	20240416	1810	-41.10	20230519	1057	0.85	20240416	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
84	20240416	140420	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1061	-17	5	-1.58	64695392	60478	93.65	1080	1087	1057	1401	755	1078	1069.73	5.17	0	-20177	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	510	12.78	0.49	12	0.13	83.00	2163.00	1810	20230519	-41.38	1057	20240416	0.38	1439	-26.27	20240111	1057	0.38	20240416	1810	-41.38	20230519	1057	0.38	20240416	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
85	20240416	130422	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1066	-12	5	-1.11	38518388	35802	55.44	1080	1087	1062	1401	755	1078	1075.87	5.17	0	-10128	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	513	12.84	0.49	12	0.07	83.00	2163.00	1810	20230519	-41.10	1062	20240416	0.38	1439	-25.92	20240111	1062	0.38	20240416	1810	-41.10	20230519	1062	0.38	20240416	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
86	20240416	120424	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1063	-15	5	-1.39	35102072	32591	50.47	1080	1087	1062	1401	755	1078	1077.05	5.17	0	-10206	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	511	12.81	0.49	12	0.07	83.00	2163.00	1810	20230519	-41.27	1062	20240416	0.09	1439	-26.13	20240111	1062	0.09	20240416	1810	-41.27	20230519	1062	0.09	20240416	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
87	20240416	110422	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1072	-6	5	-0.56	28160415	26084	40.39	1080	1087	1072	1401	755	1078	1079.60	5.17	0	-9057	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	516	12.92	0.50	12	0.05	83.00	2163.00	1810	20230519	-40.77	1072	20240416	0.00	1439	-25.50	20240111	1072	0.00	20240416	1810	-40.77	20230519	1072	0.00	20240416	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
88	20240416	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	6	2	0.56	12220134	11304	17.50	1080	1087	1079	1401	755	1078	1081.05	5.17	0	-3204	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	521	13.06	0.50	12	0.02	83.00	2163.00	1810	20230519	-40.11	1073	20240411	1.03	1439	-24.67	20240111	1073	1.03	20240411	1810	-40.11	20230519	1073	1.03	20240411	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
89	20240416	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	2	2	0.19	2100508	1945	3.01	1080	1080	1079	1401	755	1078	1079.95	5.17	0	-422	1093	1085	1080	1072	1067	1083	1070	241	323	500	730	1	1	48103069	520	13.01	0.50	12	0.00	83.00	2163.00	1810	20230519	-40.33	1073	20240411	0.65	1439	-24.95	20240111	1073	0.65	20240411	1810	-40.33	20230519	1073	0.65	20240411	0.43	N	038060	500	240 억		2487365	N	N	0	N	00	N
90	20240415	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	-12	5	-1.10	68934984	63853	166.78	1088	1088	1075	1417	763	1090	1079.59	5.18	0	-3654	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	519	12.99	0.50	12	0.13	83.00	2163.00	1810	20230519	-40.44	1073	20240411	0.47	1439	-25.09	20240111	1073	0.47	20240411	1810	-40.44	20230519	1073	0.47	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
91	20240415	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	-8	5	-0.73	65310560	60494	158.01	1088	1088	1075	1417	763	1090	1079.62	5.18	0	-3674	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	520	13.04	0.50	12	0.13	83.00	2163.00	1810	20230519	-40.22	1073	20240411	0.84	1439	-24.81	20240111	1073	0.84	20240411	1810	-40.22	20230519	1073	0.84	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
92	20240415	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	-12	5	-1.10	50036318	46312	120.96	1088	1088	1077	1417	763	1090	1080.42	5.18	0	-3674	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	519	12.99	0.50	12	0.10	83.00	2163.00	1810	20230519	-40.44	1073	20240411	0.47	1439	-25.09	20240111	1073	0.47	20240411	1810	-40.44	20230519	1073	0.47	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
93	20240415	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-10	5	-0.92	44891408	41542	108.50	1088	1088	1077	1417	763	1090	1080.63	5.18	0	-3674	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	520	13.01	0.50	12	0.09	83.00	2163.00	1810	20230519	-40.33	1073	20240411	0.65	1439	-24.95	20240111	1073	0.65	20240411	1810	-40.33	20230519	1073	0.65	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
94	20240415	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	-9	5	-0.83	30641152	28351	74.05	1088	1088	1077	1417	763	1090	1080.78	5.18	0	-2131	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	520	13.02	0.50	12	0.06	83.00	2163.00	1810	20230519	-40.28	1073	20240411	0.75	1439	-24.88	20240111	1073	0.75	20240411	1810	-40.28	20230519	1073	0.75	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
95	20240415	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	-9	5	-0.83	26771571	24778	64.72	1088	1088	1077	1417	763	1090	1080.46	5.18	0	-2121	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	520	13.02	0.50	12	0.05	83.00	2163.00	1810	20230519	-40.28	1073	20240411	0.75	1439	-24.88	20240111	1073	0.75	20240411	1810	-40.28	20230519	1073	0.75	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
96	20240415	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	-6	5	-0.55	24586820	22761	59.45	1088	1088	1077	1417	763	1090	1080.22	5.18	0	-1633	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	521	13.06	0.50	12	0.05	83.00	2163.00	1810	20230519	-40.11	1073	20240411	1.03	1439	-24.67	20240111	1073	1.03	20240411	1810	-40.11	20230519	1073	1.03	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
97	20240415	090418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	-3	5	-0.28	1973736	1817	4.75	1088	1088	1084	1417	763	1090	1086.26	5.18	0	-1101	1098	1094	1087	1083	1076	1096	1085	241	327	500	740	1	1	48103069	523	13.10	0.50	12	0.00	83.00	2163.00	1810	20230519	-39.94	1073	20240411	1.30	1439	-24.46	20240111	1073	1.30	20240411	1810	-39.94	20230519	1073	1.30	20240411	0.43	N	038060	500	240 억		2491019	N	N	0	N	00	N
98	20240412	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	9	2	0.83	41387972	38192	88.75	1081	1091	1080	1405	757	1081	1083.64	5.18	0	1449	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	524	13.13	0.50	12	0.08	83.00	2163.00	1810	20230519	-39.78	1073	20240411	1.58	1439	-24.25	20240111	1073	1.58	20240411	1810	-39.78	20230519	1073	1.58	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
99	20240412	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1089	8	2	0.74	39714873	36657	85.19	1081	1091	1080	1405	757	1081	1083.42	5.18	0	1465	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	524	13.12	0.50	12	0.08	83.00	2163.00	1810	20230519	-39.83	1073	20240411	1.49	1439	-24.32	20240111	1073	1.49	20240411	1810	-39.83	20230519	1073	1.49	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
100	20240412	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	6	2	0.56	38018411	35095	81.56	1081	1091	1080	1405	757	1081	1083.30	5.18	0	1465	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	523	13.10	0.50	12	0.07	83.00	2163.00	1810	20230519	-39.94	1073	20240411	1.30	1439	-24.46	20240111	1073	1.30	20240411	1810	-39.94	20230519	1073	1.30	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
101	20240412	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	2	2	0.19	35854775	33099	76.92	1081	1091	1080	1405	757	1081	1083.26	5.18	0	1187	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	521	13.05	0.50	12	0.07	83.00	2163.00	1810	20230519	-40.17	1073	20240411	0.93	1439	-24.74	20240111	1073	0.93	20240411	1810	-40.17	20230519	1073	0.93	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
102	20240412	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	6	2	0.56	29923690	27633	64.22	1081	1091	1080	1405	757	1081	1082.90	5.18	0	1164	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	523	13.10	0.50	12	0.06	83.00	2163.00	1810	20230519	-39.94	1073	20240411	1.30	1439	-24.46	20240111	1073	1.30	20240411	1810	-39.94	20230519	1073	1.30	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
103	20240412	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	7	2	0.65	26905572	24860	57.77	1081	1091	1080	1405	757	1081	1082.28	5.18	0	855	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	523	13.11	0.50	12	0.05	83.00	2163.00	1810	20230519	-39.89	1073	20240411	1.40	1439	-24.39	20240111	1073	1.40	20240411	1810	-39.89	20230519	1073	1.40	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
104	20240412	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	2	2	0.19	22835304	21118	49.08	1081	1091	1080	1405	757	1081	1081.32	5.18	0	1950	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	521	13.05	0.50	12	0.04	83.00	2163.00	1810	20230519	-40.17	1073	20240411	0.93	1439	-24.74	20240111	1073	0.93	20240411	1810	-40.17	20230519	1073	0.93	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
105	20240412	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	7	2	0.65	4116511	3808	8.85	1081	1088	1081	1405	757	1081	1081.02	5.18	0	-439	1095	1087	1080	1072	1065	1084	1069	241	324	500	730	1	1	48103069	523	13.11	0.50	12	0.01	83.00	2163.00	1810	20230519	-39.89	1073	20240411	1.40	1439	-24.39	20240111	1073	1.40	20240411	1810	-39.89	20230519	1073	1.40	20240411	0.43	N	038060	500	240 억		2489570	N	N	0	N	00	N
106	20240411	160410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1081	-7	5	-0.64	41041364	38023	71.51	1083	1088	1073	1414	762	1088	1079.38	5.20	0	-13025	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	520	13.02	0.50	12	0.08	83.00	2163.00	1810	20230519	-40.28	1073	20240411	0.75	1439	-24.88	20240111	1073	0.75	20240411	1810	-40.28	20230519	1073	0.75	20240411	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
107	20240411	150416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1085	-3	5	-0.28	37267471	34533	64.94	1083	1088	1073	1414	762	1088	1079.18	5.20	0	-12440	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	522	13.07	0.50	12	0.07	83.00	2163.00	1810	20230519	-40.06	1073	20240411	1.12	1439	-24.60	20240111	1073	1.12	20240411	1810	-40.06	20230519	1073	1.12	20240411	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
108	20240411	140415	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1083	-5	5	-0.46	32694278	30310	57.00	1083	1088	1073	1414	762	1088	1078.66	5.20	0	-12417	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	521	13.05	0.50	12	0.06	83.00	2163.00	1810	20230519	-40.17	1073	20240411	0.93	1439	-24.74	20240111	1073	0.93	20240411	1810	-40.17	20230519	1073	0.93	20240411	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
109	20240411	130407	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1081	-7	5	-0.64	28546802	26459	49.76	1083	1088	1073	1414	762	1088	1078.91	5.20	0	-12061	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	520	13.02	0.50	12	0.06	83.00	2163.00	1810	20230519	-40.28	1073	20240411	0.75	1439	-24.88	20240111	1073	0.75	20240411	1810	-40.28	20230519	1073	0.75	20240411	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
110	20240411	120413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1081	-7	5	-0.64	28490634	26407	49.66	1083	1088	1073	1414	762	1088	1078.90	5.20	0	-12039	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	520	13.02	0.50	12	0.05	83.00	2163.00	1810	20230519	-40.28	1073	20240411	0.75	1439	-24.88	20240111	1073	0.75	20240411	1810	-40.28	20230519	1073	0.75	20240411	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
111	20240411	110409	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1074	-14	5	-1.29	27097386	25116	47.23	1083	1088	1073	1414	762	1088	1078.89	5.20	0	-11764	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	517	12.94	0.50	12	0.05	83.00	2163.00	1810	20230519	-40.66	1073	20240411	0.09	1439	-25.36	20240111	1073	0.09	20240411	1810	-40.66	20230519	1073	0.09	20240411	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
112	20240411	100414	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1077	-11	5	-1.01	24473046	22676	42.64	1083	1088	1074	1414	762	1088	1079.25	5.20	0	-11567	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	518	12.98	0.50	12	0.05	83.00	2163.00	1810	20230519	-40.50	1074	20240411	0.28	1439	-25.16	20240111	1074	0.28	20240411	1810	-40.50	20230519	1074	0.28	20240411	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
113	20240411	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	-4	5	-0.37	3490609	3223	6.06	1083	1084	1083	1414	762	1088	1083.03	5.20	0	-502	1107	1097	1091	1081	1075	1094	1078	241	326	500	730	1	1	48103069	521	13.06	0.50	12	0.01	83.00	2163.00	1810	20230519	-40.11	1075	20240227	0.84	1439	-24.67	20240111	1075	0.84	20240227	1810	-40.11	20230519	1075	0.84	20240227	0.43	N	038060	500	240 억		2502635	N	N	0	N	00	N
114	20240409	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	-12	5	-1.09	52548811	48013	76.35	1097	1101	1085	1430	770	1100	1094.48	5.20	0	-250	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	523	13.11	0.50	12	0.10	83.00	2163.00	1810	20230519	-39.89	1075	20240227	1.21	1439	-24.39	20240111	1075	1.21	20240227	1810	-39.89	20230519	1075	1.21	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
115	20240409	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1092	-8	5	-0.73	47938879	43776	69.61	1097	1101	1085	1430	770	1100	1095.10	5.20	0	-246	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	525	13.16	0.50	12	0.09	83.00	2163.00	1810	20230519	-39.67	1075	20240227	1.58	1439	-24.11	20240111	1075	1.58	20240227	1810	-39.67	20230519	1075	1.58	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
116	20240409	140411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	0	3	0.00	29660906	27023	42.97	1097	1101	1096	1430	770	1100	1097.62	5.20	0	-144	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	529	13.25	0.51	12	0.06	83.00	2163.00	1810	20230519	-39.23	1075	20240227	2.33	1439	-23.56	20240111	1075	2.33	20240227	1810	-39.23	20230519	1075	2.33	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
117	20240409	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	0	3	0.00	25731493	23451	37.29	1097	1101	1096	1430	770	1100	1097.25	5.20	0	-144	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	529	13.25	0.51	12	0.05	83.00	2163.00	1810	20230519	-39.23	1075	20240227	2.33	1439	-23.56	20240111	1075	2.33	20240227	1810	-39.23	20230519	1075	2.33	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
118	20240409	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1099	-1	5	-0.09	25652294	23379	37.18	1097	1101	1096	1430	770	1100	1097.24	5.20	0	-128	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	529	13.24	0.51	12	0.05	83.00	2163.00	1810	20230519	-39.28	1075	20240227	2.23	1439	-23.63	20240111	1075	2.23	20240227	1810	-39.28	20230519	1075	2.23	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
119	20240409	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	0	3	0.00	25402880	23152	36.82	1097	1100	1096	1430	770	1100	1097.22	5.20	0	-2	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	529	13.25	0.51	12	0.05	83.00	2163.00	1810	20230519	-39.23	1075	20240227	2.33	1439	-23.56	20240111	1075	2.33	20240227	1810	-39.23	20230519	1075	2.33	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
120	20240409	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1097	-3	5	-0.27	19354935	17652	28.07	1097	1100	1096	1430	770	1100	1096.47	5.20	0	0	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	528	13.22	0.51	12	0.04	83.00	2163.00	1810	20230519	-39.39	1075	20240227	2.05	1439	-23.77	20240111	1075	2.05	20240227	1810	-39.39	20230519	1075	2.05	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
121	20240409	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-4	5	-0.36	2466008	2248	3.57	1097	1097	1096	1430	770	1100	1096.98	5.20	0	0	1117	1108	1098	1089	1079	1103	1084	241	330	500	740	1	1	48103069	527	13.20	0.51	12	0.00	83.00	2163.00	1810	20230519	-39.45	1075	20240227	1.95	1439	-23.84	20240111	1075	1.95	20240227	1810	-39.45	20230519	1075	1.95	20240227	0.44	N	038060	500	240 억		2502885	N	N	0	N	00	N
122	20240408	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-1	5	-0.09	68366733	62322	109.56	1101	1107	1088	1431	771	1101	1096.99	5.22	0	-7617	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	529	13.25	0.51	12	0.13	83.00	2163.00	1810	20230519	-39.23	1075	20240227	2.33	1439	-23.56	20240111	1075	2.33	20240227	1810	-39.23	20230519	1075	2.33	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
123	20240408	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-1	5	-0.09	65845757	60031	105.53	1101	1107	1088	1431	771	1101	1096.86	5.22	0	-7746	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	529	13.25	0.51	12	0.12	83.00	2163.00	1810	20230519	-39.23	1075	20240227	2.33	1439	-23.56	20240111	1075	2.33	20240227	1810	-39.23	20230519	1075	2.33	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
124	20240408	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	3	2	0.27	54289785	49524	87.06	1101	1107	1088	1431	771	1101	1096.23	5.22	0	-7741	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	531	13.30	0.51	12	0.10	83.00	2163.00	1810	20230519	-39.01	1075	20240227	2.70	1439	-23.28	20240111	1075	2.70	20240227	1810	-39.01	20230519	1075	2.70	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
125	20240408	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	5	2	0.45	52031508	47480	83.47	1101	1106	1088	1431	771	1101	1095.86	5.22	0	-7489	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	532	13.33	0.51	12	0.10	83.00	2163.00	1810	20230519	-38.90	1075	20240227	2.88	1439	-23.14	20240111	1075	2.88	20240227	1810	-38.90	20230519	1075	2.88	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
126	20240408	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	0	3	0.00	47685035	43542	76.55	1101	1102	1088	1431	771	1101	1095.15	5.22	0	-7453	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	530	13.27	0.51	12	0.09	83.00	2163.00	1810	20230519	-39.17	1075	20240227	2.42	1439	-23.49	20240111	1075	2.42	20240227	1810	-39.17	20230519	1075	2.42	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
127	20240408	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-5	5	-0.45	37932291	34666	60.94	1101	1102	1088	1431	771	1101	1094.22	5.22	0	-5977	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	527	13.20	0.51	12	0.07	83.00	2163.00	1810	20230519	-39.45	1075	20240227	1.95	1439	-23.84	20240111	1075	1.95	20240227	1810	-39.45	20230519	1075	1.95	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
128	20240408	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-5	5	-0.45	32380353	29596	52.03	1101	1102	1088	1431	771	1101	1094.08	5.22	0	-5747	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	527	13.20	0.51	12	0.06	83.00	2163.00	1810	20230519	-39.45	1075	20240227	1.95	1439	-23.84	20240111	1075	1.95	20240227	1810	-39.45	20230519	1075	1.95	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
129	20240408	090408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	1	2	0.09	3447231	3131	5.50	1101	1102	1100	1431	771	1101	1101.00	5.22	0	-2	1125	1112	1106	1093	1087	1110	1091	241	330	500	740	1	1	48103069	530	13.28	0.51	12	0.01	83.00	2163.00	1810	20230519	-39.12	1075	20240227	2.51	1439	-23.42	20240111	1075	2.51	20240227	1810	-39.12	20230519	1075	2.51	20240227	0.43	N	038060	500	240 억		2510431	N	N	0	N	00	N
130	20240405	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-10	5	-0.90	62943079	56879	52.06	1112	1119	1100	1444	778	1111	1106.61	5.22	0	-1256	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	530	13.27	0.51	12	0.12	83.00	2163.00	1810	20230519	-39.17	1075	20240227	2.42	1439	-23.49	20240111	1075	2.42	20240227	1810	-39.17	20230519	1075	2.42	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
131	20240405	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	-4	5	-0.36	59539657	53788	49.23	1112	1119	1100	1444	778	1111	1106.93	5.22	0	-1460	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	533	13.34	0.51	12	0.11	83.00	2163.00	1810	20230519	-38.84	1075	20240227	2.98	1439	-23.07	20240111	1075	2.98	20240227	1810	-38.84	20230519	1075	2.98	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
132	20240405	140404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	-4	5	-0.36	56485503	51019	46.70	1112	1119	1100	1444	778	1111	1107.15	5.22	0	-516	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	533	13.34	0.51	12	0.11	83.00	2163.00	1810	20230519	-38.84	1075	20240227	2.98	1439	-23.07	20240111	1075	2.98	20240227	1810	-38.84	20230519	1075	2.98	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
133	20240405	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-1	5	-0.09	39949775	36006	32.96	1112	1119	1105	1444	778	1111	1109.53	5.22	0	-516	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	534	13.37	0.51	12	0.07	83.00	2163.00	1810	20230519	-38.67	1075	20240227	3.26	1439	-22.86	20240111	1075	3.26	20240227	1810	-38.67	20230519	1075	3.26	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
134	20240405	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1109	-2	5	-0.18	25712185	23146	21.18	1112	1119	1108	1444	778	1111	1110.87	5.22	0	-516	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	533	13.36	0.51	12	0.05	83.00	2163.00	1810	20230519	-38.73	1075	20240227	3.16	1439	-22.93	20240111	1075	3.16	20240227	1810	-38.73	20230519	1075	3.16	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
135	20240405	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	2	2	0.18	16464472	14812	13.56	1112	1119	1109	1444	778	1111	1111.56	5.22	0	-516	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	535	13.41	0.51	12	0.03	83.00	2163.00	1810	20230519	-38.51	1075	20240227	3.53	1439	-22.65	20240111	1075	3.53	20240227	1810	-38.51	20230519	1075	3.53	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
136	20240405	100337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	4	2	0.36	11143361	10022	9.17	1112	1119	1110	1444	778	1111	1111.89	5.22	0	-410	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	536	13.43	0.52	12	0.02	83.00	2163.00	1810	20230519	-38.40	1075	20240227	3.72	1439	-22.52	20240111	1075	3.72	20240227	1810	-38.40	20230519	1075	3.72	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
137	20240405	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	8	2	0.72	2225541	2003	1.83	1112	1119	1111	1444	778	1111	1111.10	5.22	0	-1	1137	1124	1117	1104	1097	1120	1100	241	333	500	750	1	1	48103069	538	13.48	0.52	12	0.00	83.00	2163.00	1810	20230519	-38.18	1075	20240227	4.09	1439	-22.24	20240111	1075	4.09	20240227	1810	-38.18	20230519	1075	4.09	20240227	0.43	N	038060	500	240 억		2511687	N	N	0	N	00	N
138	20240404	160401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-8	5	-0.71	121924611	109256	165.07	1119	1130	1110	1454	784	1119	1115.95	5.21	0	7741	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	534	13.39	0.51	12	0.23	83.00	2163.00	1810	20230519	-38.62	1075	20240227	3.35	1439	-22.79	20240111	1075	3.35	20240227	1810	-38.62	20230519	1075	3.35	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
139	20240404	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-2	5	-0.18	113887725	102027	154.14	1119	1130	1110	1454	784	1119	1116.25	5.21	0	6189	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	537	13.46	0.52	12	0.21	83.00	2163.00	1810	20230519	-38.29	1075	20240227	3.91	1439	-22.38	20240111	1075	3.91	20240227	1810	-38.29	20230519	1075	3.91	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
140	20240404	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	-3	5	-0.27	103395571	92614	139.92	1119	1130	1110	1454	784	1119	1116.41	5.21	0	5920	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	537	13.45	0.52	12	0.19	83.00	2163.00	1810	20230519	-38.34	1075	20240227	3.81	1439	-22.45	20240111	1075	3.81	20240227	1810	-38.34	20230519	1075	3.81	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
141	20240404	130358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-1	5	-0.09	83861372	75064	113.41	1119	1130	1110	1454	784	1119	1117.20	5.21	0	5887	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	538	13.47	0.52	12	0.16	83.00	2163.00	1810	20230519	-38.23	1075	20240227	4.00	1439	-22.31	20240111	1075	4.00	20240227	1810	-38.23	20230519	1075	4.00	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
142	20240404	120359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-1	5	-0.09	68471571	61293	92.60	1119	1130	1110	1454	784	1119	1117.12	5.21	0	5393	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	538	13.47	0.52	12	0.13	83.00	2163.00	1810	20230519	-38.23	1075	20240227	4.00	1439	-22.31	20240111	1075	4.00	20240227	1810	-38.23	20230519	1075	4.00	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
143	20240404	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-8	5	-0.71	60118882	53782	81.26	1119	1130	1110	1454	784	1119	1117.83	5.21	0	3828	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	534	13.39	0.51	12	0.11	83.00	2163.00	1810	20230519	-38.62	1075	20240227	3.35	1439	-22.79	20240111	1075	3.35	20240227	1810	-38.62	20230519	1075	3.35	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
144	20240404	100359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-1	5	-0.09	37569806	33519	50.64	1119	1130	1112	1454	784	1119	1120.85	5.21	0	4220	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	538	13.47	0.52	12	0.07	83.00	2163.00	1810	20230519	-38.23	1075	20240227	4.00	1439	-22.31	20240111	1075	4.00	20240227	1810	-38.23	20230519	1075	4.00	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
145	20240404	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	5	2	0.45	7973470	7121	10.76	1119	1125	1119	1454	784	1119	1119.71	5.21	0	-881	1133	1126	1118	1111	1103	1122	1107	241	335	500	760	1	1	48103069	541	13.54	0.52	12	0.01	83.00	2163.00	1810	20230519	-37.90	1075	20240227	4.56	1439	-21.89	20240111	1075	4.56	20240227	1810	-37.90	20230519	1075	4.56	20240227	0.43	N	038060	500	240 억		2503946	N	N	0	N	00	N
146	20240403	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-6	5	-0.53	73886563	66182	114.62	1125	1125	1110	1462	788	1125	1116.41	5.21	0	-2463	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	538	13.48	0.52	12	0.14	83.00	2163.00	1810	20230519	-38.18	1075	20240227	4.09	1439	-22.24	20240111	1075	4.09	20240227	1810	-38.18	20230519	1075	4.09	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
147	20240403	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-4	5	-0.36	72605254	65035	112.64	1125	1125	1110	1462	788	1125	1116.40	5.21	0	-2466	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	539	13.51	0.52	12	0.14	83.00	2163.00	1810	20230519	-38.07	1075	20240227	4.28	1439	-22.10	20240111	1075	4.28	20240227	1810	-38.07	20230519	1075	4.28	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
148	20240403	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-4	5	-0.36	62847792	56275	97.46	1125	1125	1110	1462	788	1125	1116.80	5.21	0	-2147	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	539	13.51	0.52	12	0.12	83.00	2163.00	1810	20230519	-38.07	1075	20240227	4.28	1439	-22.10	20240111	1075	4.28	20240227	1810	-38.07	20230519	1075	4.28	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
149	20240403	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-4	5	-0.36	57497170	51477	89.15	1125	1125	1110	1462	788	1125	1116.95	5.21	0	-3687	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	539	13.51	0.52	12	0.11	83.00	2163.00	1810	20230519	-38.07	1075	20240227	4.28	1439	-22.10	20240111	1075	4.28	20240227	1810	-38.07	20230519	1075	4.28	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
150	20240403	120358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-3	5	-0.27	32559863	29130	50.45	1125	1125	1114	1462	788	1125	1117.74	5.21	0	-3813	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	540	13.52	0.52	12	0.06	83.00	2163.00	1810	20230519	-38.01	1075	20240227	4.37	1439	-22.03	20240111	1075	4.37	20240227	1810	-38.01	20230519	1075	4.37	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
151	20240403	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	-2	5	-0.18	29038989	25986	45.01	1125	1125	1114	1462	788	1125	1117.49	5.21	0	-3611	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	540	13.53	0.52	12	0.05	83.00	2163.00	1810	20230519	-37.96	1075	20240227	4.47	1439	-21.96	20240111	1075	4.47	20240227	1810	-37.96	20230519	1075	4.47	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
152	20240403	100358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-4	5	-0.36	21042537	18824	32.60	1125	1125	1114	1462	788	1125	1117.86	5.21	0	-3568	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	539	13.51	0.52	12	0.04	83.00	2163.00	1810	20230519	-38.07	1075	20240227	4.28	1439	-22.10	20240111	1075	4.28	20240227	1810	-38.07	20230519	1075	4.28	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
153	20240403	090359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-3	5	-0.27	794980	707	1.22	1125	1125	1122	1462	788	1125	1124.44	5.21	0	-22	1143	1134	1128	1119	1113	1131	1116	241	337	500	760	1	1	48103069	540	13.52	0.52	12	0.00	83.00	2163.00	1810	20230519	-38.01	1075	20240227	4.37	1439	-22.03	20240111	1075	4.37	20240227	1810	-38.01	20230519	1075	4.37	20240227	0.45	N	038060	500	240 억		2506409	N	N	0	N	00	N
154	20240402	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-2	5	-0.18	64746225	57466	71.10	1127	1137	1122	1465	789	1127	1126.69	5.20	0	6091	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	541	13.55	0.52	12	0.12	83.00	2163.00	1810	20230519	-37.85	1075	20240227	4.65	1439	-21.82	20240111	1075	4.65	20240227	1810	-37.85	20230519	1075	4.65	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
155	20240402	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	3	2	0.27	59738029	53013	65.59	1127	1137	1122	1465	789	1127	1126.86	5.20	0	6010	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	544	13.61	0.52	12	0.11	83.00	2163.00	1810	20230519	-37.57	1075	20240227	5.12	1439	-21.47	20240111	1075	5.12	20240227	1810	-37.57	20230519	1075	5.12	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
156	20240402	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	1	2	0.09	45973895	40786	50.46	1127	1137	1122	1465	789	1127	1127.20	5.20	0	5921	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	543	13.59	0.52	12	0.08	83.00	2163.00	1810	20230519	-37.68	1075	20240227	4.93	1439	-21.61	20240111	1075	4.93	20240227	1810	-37.68	20230519	1075	4.93	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
157	20240402	130352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	2	2	0.18	41677473	36971	45.74	1127	1137	1122	1465	789	1127	1127.30	5.20	0	5921	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	543	13.60	0.52	12	0.08	83.00	2163.00	1810	20230519	-37.62	1075	20240227	5.02	1439	-21.54	20240111	1075	5.02	20240227	1810	-37.62	20230519	1075	5.02	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
158	20240402	120352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	0	3	0.00	31939426	28332	35.06	1127	1137	1122	1465	789	1127	1127.33	5.20	0	4148	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	542	13.58	0.52	12	0.06	83.00	2163.00	1810	20230519	-37.73	1075	20240227	4.84	1439	-21.68	20240111	1075	4.84	20240227	1810	-37.73	20230519	1075	4.84	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
159	20240402	110353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	0	3	0.00	14933566	13237	16.38	1127	1137	1122	1465	789	1127	1128.17	5.20	0	3979	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	542	13.58	0.52	12	0.03	83.00	2163.00	1810	20230519	-37.73	1075	20240227	4.84	1439	-21.68	20240111	1075	4.84	20240227	1810	-37.73	20230519	1075	4.84	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
160	20240402	100353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	10	2	0.89	10773553	9552	11.82	1127	1137	1122	1465	789	1127	1127.88	5.20	0	2422	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	547	13.70	0.53	12	0.02	83.00	2163.00	1810	20230519	-37.18	1075	20240227	5.77	1439	-20.99	20240111	1075	5.77	20240227	1810	-37.18	20230519	1075	5.77	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
161	20240402	090352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	5	2	0.44	4209626	3741	4.63	1127	1132	1122	1465	789	1127	1125.27	5.20	0	2304	1148	1137	1129	1118	1110	1133	1114	241	338	500	760	1	1	48103069	545	13.64	0.52	12	0.01	83.00	2163.00	1810	20230519	-37.46	1075	20240227	5.30	1439	-21.33	20240111	1075	5.30	20240227	1810	-37.46	20230519	1075	5.30	20240227	0.46	N	038060	500	240 억		2500318	N	N	0	N	00	N
162	20240401	160350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	-6	5	-0.53	91067842	80703	89.61	1134	1140	1121	1472	794	1133	1128.43	5.18	0	7929	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	542	13.58	0.52	12	0.17	83.00	2163.00	1810	20230519	-37.73	1075	20240227	4.84	1439	-21.68	20240111	1075	4.84	20240227	1810	-37.73	20230519	1075	4.84	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N
163	20240401	150352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1135	2	2	0.18	86857370	76967	85.47	1134	1140	1121	1472	794	1133	1128.50	5.18	0	7766	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	546	13.67	0.52	12	0.16	83.00	2163.00	1810	20230519	-37.29	1075	20240227	5.58	1439	-21.13	20240111	1075	5.58	20240227	1810	-37.29	20230519	1075	5.58	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N
164	20240401	140350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	0	3	0.00	84378845	74779	83.04	1134	1140	1121	1472	794	1133	1128.38	5.18	0	6725	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	545	13.65	0.52	12	0.16	83.00	2163.00	1810	20230519	-37.40	1075	20240227	5.40	1439	-21.26	20240111	1075	5.40	20240227	1810	-37.40	20230519	1075	5.40	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N
165	20240401	130351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	-7	5	-0.62	55537835	49146	54.57	1134	1140	1122	1472	794	1133	1130.06	5.18	0	-128	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	542	13.57	0.52	12	0.10	83.00	2163.00	1810	20230519	-37.79	1075	20240227	4.74	1439	-21.75	20240111	1075	4.74	20240227	1810	-37.79	20230519	1075	4.74	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N
166	20240401	120353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	-7	5	-0.62	46015190	40678	45.17	1134	1140	1125	1472	794	1133	1131.21	5.18	0	-567	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	542	13.57	0.52	12	0.08	83.00	2163.00	1810	20230519	-37.79	1075	20240227	4.74	1439	-21.75	20240111	1075	4.74	20240227	1810	-37.79	20230519	1075	4.74	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N
167	20240401	110351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	-4	5	-0.35	41462828	36633	40.68	1134	1140	1126	1472	794	1133	1131.84	5.18	0	-937	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	543	13.60	0.52	12	0.08	83.00	2163.00	1810	20230519	-37.62	1075	20240227	5.02	1439	-21.54	20240111	1075	5.02	20240227	1810	-37.62	20230519	1075	5.02	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N
168	20240401	100350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	1	2	0.09	15917347	14026	15.57	1134	1140	1133	1472	794	1133	1134.85	5.18	0	-1763	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	545	13.66	0.52	12	0.03	83.00	2163.00	1810	20230519	-37.35	1075	20240227	5.49	1439	-21.20	20240111	1075	5.49	20240227	1810	-37.35	20230519	1075	5.49	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N
169	20240401	090350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	1	2	0.09	2516275	2218	2.46	1134	1140	1134	1472	794	1133	1134.48	5.18	0	-275	1149	1141	1137	1129	1125	1139	1127	241	339	500	770	1	1	48103069	545	13.66	0.52	12	0.00	83.00	2163.00	1810	20230519	-37.35	1075	20240227	5.49	1439	-21.20	20240111	1075	5.49	20240227	1810	-37.35	20230519	1075	5.49	20240227	0.48	N	038060	500	240 억		2491392	N	N	0	N	00	N