KissMeData/253590/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	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	170	2	1.45	10786929180	908349	144.42	11680	12140	11540	15190	8190	11690	11875.42	0.00	0	46211	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5203	62.09	5.59	12	2.07	191.00	2123.00	17150	20240307	-30.85	2880	20230517	311.81	17150	-30.85	20240307	7660	54.83	20240102	17150	-30.85	20240307	2880	311.81	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
3	20240430	151108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	270	2	2.31	10371455170	873366	138.86	11680	12140	11540	15190	8190	11690	11875.34	0.00	0	45591	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5247	62.62	5.63	12	1.99	191.00	2123.00	17150	20240307	-30.26	2880	20230517	315.28	17150	-30.26	20240307	7660	56.14	20240102	17150	-30.26	20240307	2880	315.28	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
4	20240430	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	110	2	0.94	8558281230	720726	114.59	11680	12140	11540	15190	8190	11690	11874.61	0.00	0	37174	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5177	61.78	5.56	12	1.64	191.00	2123.00	17150	20240307	-31.20	2880	20230517	309.72	17150	-31.20	20240307	7660	54.05	20240102	17150	-31.20	20240307	2880	309.72	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
5	20240430	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	310	2	2.65	7496353340	631540	100.41	11680	12140	11540	15190	8190	11690	11870.05	0.00	0	36544	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5264	62.83	5.65	12	1.44	191.00	2123.00	17150	20240307	-30.03	2880	20230517	316.67	17150	-30.03	20240307	7660	56.66	20240102	17150	-30.03	20240307	2880	316.67	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
6	20240430	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	100	2	0.86	4284003070	363608	57.81	11680	11960	11540	15190	8190	11690	11782.01	0.00	0	14599	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5172	61.73	5.55	12	0.83	191.00	2123.00	17150	20240307	-31.25	2880	20230517	309.38	17150	-31.25	20240307	7660	53.92	20240102	17150	-31.25	20240307	2880	309.38	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
7	20240430	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	90	2	0.77	3790630440	321737	51.15	11680	11960	11540	15190	8190	11690	11781.86	0.00	0	11033	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5168	61.68	5.55	12	0.73	191.00	2123.00	17150	20240307	-31.31	2880	20230517	309.03	17150	-31.31	20240307	7660	53.79	20240102	17150	-31.31	20240307	2880	309.03	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
8	20240430	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	100	2	0.86	3180413330	269969	42.92	11680	11960	11540	15190	8190	11690	11780.77	0.00	0	17532	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5172	61.73	5.55	12	0.62	191.00	2123.00	17150	20240307	-31.25	2880	20230517	309.38	17150	-31.25	20240307	7660	53.92	20240102	17150	-31.25	20240307	2880	309.38	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
9	20240430	091114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-60	5	-0.51	487006180	41901	6.66	11680	11700	11540	15190	8190	11690	11622.26	0.00	0	-13958	12216	11952	11756	11492	11296	11855	11395	44	3500	100	7480	10	1	43869164	5102	60.89	5.48	12	0.10	191.00	2123.00	17150	20240307	-32.19	2880	20230517	303.82	17150	-32.19	20240307	7660	51.83	20240102	17150	-32.19	20240307	2880	303.82	20230517	4.42	N	253590	100	43 억		0	N	N	1991	N	00	N
10	20240429	161052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	10	2	0.09	7251581940	618365	77.08	11850	12020	11560	15180	8180	11680	11727.33	0.00	0	6394	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5123	61.20	5.51	12	1.41	191.00	2123.00	17150	20240307	-31.84	2880	20230517	305.90	17150	-31.84	20240307	7660	52.61	20240102	17150	-31.84	20240307	2880	305.90	20230517	4.38	N	253590	100	43 억		0	N	N	1991	N	00	N
11	20240429	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	20	2	0.17	6877048530	586330	73.08	11850	12020	11560	15180	8180	11680	11729.00	0.00	0	2480	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5128	61.26	5.51	12	1.34	191.00	2123.00	17150	20240307	-31.78	2880	20230517	306.25	17150	-31.78	20240307	7660	52.74	20240102	17150	-31.78	20240307	2880	306.25	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
12	20240429	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	0	3	0.00	5897664450	502896	62.68	11850	12020	11560	15180	8180	11680	11727.43	0.00	0	-17074	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5119	61.15	5.50	12	1.15	191.00	2123.00	17150	20240307	-31.90	2880	20230517	305.56	17150	-31.90	20240307	7660	52.48	20240102	17150	-31.90	20240307	2880	305.56	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
13	20240429	131102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	10	2	0.09	5373696190	458102	57.10	11850	12020	11560	15180	8180	11680	11730.38	0.00	0	-27852	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5123	61.20	5.51	12	1.05	191.00	2123.00	17150	20240307	-31.84	2880	20230517	305.90	17150	-31.84	20240307	7660	52.61	20240102	17150	-31.84	20240307	2880	305.90	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
14	20240429	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	10	2	0.09	5044543290	429963	53.59	11850	12020	11560	15180	8180	11680	11732.54	0.00	0	-28761	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5123	61.20	5.51	12	0.98	191.00	2123.00	17150	20240307	-31.84	2880	20230517	305.90	17150	-31.84	20240307	7660	52.61	20240102	17150	-31.84	20240307	2880	305.90	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
15	20240429	111037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	20	2	0.17	4460202760	379981	47.36	11850	12020	11560	15180	8180	11680	11738.01	0.00	0	-30847	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5128	61.26	5.51	12	0.87	191.00	2123.00	17150	20240307	-31.78	2880	20230517	306.25	17150	-31.78	20240307	7660	52.74	20240102	17150	-31.78	20240307	2880	306.25	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
16	20240429	101101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11620	-60	5	-0.51	3568967570	303153	37.79	11850	12020	11600	15180	8180	11680	11772.91	0.00	0	-7058	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5093	60.84	5.47	12	0.69	191.00	2123.00	17150	20240307	-32.24	2880	20230517	303.47	17150	-32.24	20240307	7660	51.70	20240102	17150	-32.24	20240307	2880	303.47	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
17	20240429	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11920	240	2	2.05	1266133110	106470	13.27	11850	12020	11790	15180	8180	11680	11892.49	0.00	0	10354	12100	11890	11720	11510	11340	11805	11425	44	3500	100	7470	10	1	43826863	5224	62.41	5.61	12	0.24	191.00	2123.00	17150	20240307	-30.50	2880	20230517	313.89	17150	-30.50	20240307	7660	55.61	20240102	17150	-30.50	20240307	2880	313.89	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
18	20240426	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	-130	5	-1.10	9215501380	787217	24.34	11920	11930	11550	15350	8270	11810	11706.06	0.00	0	-73	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5119	61.15	5.50	12	1.80	191.00	2123.00	17150	20240307	-31.90	2880	20230517	305.56	17150	-31.90	20240307	7660	52.48	20240102	17150	-31.90	20240307	2880	305.56	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
19	20240426	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	-160	5	-1.35	8821140610	753449	23.30	11920	11930	11550	15350	8270	11810	11707.20	0.00	0	-4139	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5106	60.99	5.49	12	1.72	191.00	2123.00	17150	20240307	-32.07	2880	20230517	304.51	17150	-32.07	20240307	7660	52.09	20240102	17150	-32.07	20240307	2880	304.51	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
20	20240426	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	-170	5	-1.44	8270842520	706232	21.84	11920	11930	11550	15350	8270	11810	11710.74	0.00	0	-14182	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5101	60.94	5.48	12	1.61	191.00	2123.00	17150	20240307	-32.13	2880	20230517	304.17	17150	-32.13	20240307	7660	51.96	20240102	17150	-32.13	20240307	2880	304.17	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
21	20240426	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	-200	5	-1.69	7402327830	631352	19.52	11920	11930	11550	15350	8270	11810	11724.09	0.00	0	-11497	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5088	60.79	5.47	12	1.44	191.00	2123.00	17150	20240307	-32.30	2880	20230517	303.12	17150	-32.30	20240307	7660	51.57	20240102	17150	-32.30	20240307	2880	303.12	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
22	20240426	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	-170	5	-1.44	6845534470	583500	18.04	11920	11930	11550	15350	8270	11810	11731.38	0.00	0	-14981	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5101	60.94	5.48	12	1.33	191.00	2123.00	17150	20240307	-32.13	2880	20230517	304.17	17150	-32.13	20240307	7660	51.96	20240102	17150	-32.13	20240307	2880	304.17	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
23	20240426	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	-120	5	-1.02	6189983120	527424	16.31	11920	11930	11550	15350	8270	11810	11735.76	0.00	0	-23120	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5123	61.20	5.51	12	1.20	191.00	2123.00	17150	20240307	-31.84	2880	20230517	305.90	17150	-31.84	20240307	7660	52.61	20240102	17150	-31.84	20240307	2880	305.90	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
24	20240426	101054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	-110	5	-0.93	4640334590	394260	12.19	11920	11930	11620	15350	8270	11810	11769.37	0.00	0	-11374	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5128	61.26	5.51	12	0.90	191.00	2123.00	17150	20240307	-31.78	2880	20230517	306.25	17150	-31.78	20240307	7660	52.74	20240102	17150	-31.78	20240307	2880	306.25	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
25	20240426	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	-100	5	-0.85	2038148580	173169	5.35	11920	11930	11620	15350	8270	11810	11768.88	0.00	0	-26005	13196	12502	11756	11062	10316	12850	11410	44	3540	100	7550	10	1	43826863	5132	61.31	5.52	12	0.40	191.00	2123.00	17150	20240307	-31.72	2880	20230517	306.60	17150	-31.72	20240307	7660	52.87	20240102	17150	-31.72	20240307	2880	306.60	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
26	20240425	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	530	2	4.70	37950682930	3175688	420.92	11100	12450	11010	14660	7900	11280	11951.73	0.00	0	63994	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	5176	61.83	5.56	12	7.25	191.00	2123.00	17150	20240307	-31.14	2880	20230517	310.07	17150	-31.14	20240307	7660	54.18	20240102	17150	-31.14	20240307	2880	310.07	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
27	20240425	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11930	650	2	5.76	36833063540	3081648	408.46	11100	12450	11010	14660	7900	11280	11953.65	0.00	0	48163	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	5229	62.46	5.62	12	7.03	191.00	2123.00	17150	20240307	-30.44	2880	20230517	314.24	17150	-30.44	20240307	7660	55.74	20240102	17150	-30.44	20240307	2880	314.24	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
28	20240425	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	740	2	6.56	32975353910	2759579	365.77	11100	12450	11010	14660	7900	11280	11950.81	0.00	0	-41055	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	5268	62.93	5.66	12	6.30	191.00	2123.00	17150	20240307	-29.91	2880	20230517	317.36	17150	-29.91	20240307	7660	56.92	20240102	17150	-29.91	20240307	2880	317.36	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
29	20240425	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	430	2	3.81	9053906150	788979	104.58	11100	11800	11010	14660	7900	11280	11476.90	0.00	0	83794	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	5132	61.31	5.52	12	1.80	191.00	2123.00	17150	20240307	-31.72	2880	20230517	306.60	17150	-31.72	20240307	7660	52.87	20240102	17150	-31.72	20240307	2880	306.60	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
30	20240425	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	350	2	3.10	6562144280	576585	76.42	11100	11750	11010	14660	7900	11280	11382.07	0.00	0	16623	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	5097	60.89	5.48	12	1.32	191.00	2123.00	17150	20240307	-32.19	2880	20230517	303.82	17150	-32.19	20240307	7660	51.83	20240102	17150	-32.19	20240307	2880	303.82	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
31	20240425	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	190	2	1.68	3612133130	321926	42.67	11100	11470	11010	14660	7900	11280	11219.30	0.00	0	29566	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	5027	60.05	5.40	12	0.73	191.00	2123.00	17150	20240307	-33.12	2880	20230517	298.26	17150	-33.12	20240307	7660	49.74	20240102	17150	-33.12	20240307	2880	298.26	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
32	20240425	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11330	50	2	0.44	2376273830	213055	28.24	11100	11370	11010	14660	7900	11280	11149.83	0.00	0	4099	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	4966	59.32	5.34	12	0.49	191.00	2123.00	17150	20240307	-33.94	2880	20230517	293.40	17150	-33.94	20240307	7660	47.91	20240102	17150	-33.94	20240307	2880	293.40	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
33	20240425	091054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	-190	5	-1.68	598479800	53910	7.15	11100	11220	11010	14660	7900	11280	11080.21	0.00	0	-6032	11700	11490	11350	11140	11000	11595	11245	44	3380	100	7210	10	1	43826863	4860	58.06	5.22	12	0.12	191.00	2123.00	17150	20240307	-35.34	2880	20230517	285.07	17150	-35.34	20240307	7660	44.78	20240102	17150	-35.34	20240307	2880	285.07	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
34	20240424	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	420	2	3.87	8396317710	739648	146.80	11240	11560	11210	14110	7610	10860	11351.98	0.00	0	121275	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	4944	59.06	5.31	12	1.69	191.00	2123.00	17150	20240307	-34.23	2880	20230517	291.67	17150	-34.23	20240307	7660	47.26	20240102	17150	-34.23	20240307	2880	291.67	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
35	20240424	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	420	2	3.87	7882376560	694028	137.75	11240	11560	11210	14110	7610	10860	11357.43	0.00	0	118643	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	4944	59.06	5.31	12	1.58	191.00	2123.00	17150	20240307	-34.23	2880	20230517	291.67	17150	-34.23	20240307	7660	47.26	20240102	17150	-34.23	20240307	2880	291.67	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
36	20240424	141048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	500	2	4.60	7243796800	637482	126.53	11240	11560	11210	14110	7610	10860	11363.14	0.00	0	122848	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	4979	59.48	5.35	12	1.45	191.00	2123.00	17150	20240307	-33.76	2880	20230517	294.44	17150	-33.76	20240307	7660	48.30	20240102	17150	-33.76	20240307	2880	294.44	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
37	20240424	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	450	2	4.14	6796061140	597975	118.68	11240	11560	11210	14110	7610	10860	11365.13	0.00	0	107576	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	4957	59.21	5.33	12	1.36	191.00	2123.00	17150	20240307	-34.05	2880	20230517	292.71	17150	-34.05	20240307	7660	47.65	20240102	17150	-34.05	20240307	2880	292.71	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
38	20240424	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	440	2	4.05	6435252460	566087	112.36	11240	11560	11210	14110	7610	10860	11367.96	0.00	0	104984	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	4952	59.16	5.32	12	1.29	191.00	2123.00	17150	20240307	-34.11	2880	20230517	292.36	17150	-34.11	20240307	7660	47.52	20240102	17150	-34.11	20240307	2880	292.36	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
39	20240424	111045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	530	2	4.88	5654142880	497144	98.67	11240	11560	11210	14110	7610	10860	11373.25	0.00	0	91562	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	4992	59.63	5.37	12	1.13	191.00	2123.00	17150	20240307	-33.59	2880	20230517	295.49	17150	-33.59	20240307	7660	48.69	20240102	17150	-33.59	20240307	2880	295.49	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
40	20240424	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	620	2	5.71	4571923540	402345	79.86	11240	11560	11210	14110	7610	10860	11363.19	0.00	0	81432	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	5031	60.10	5.41	12	0.92	191.00	2123.00	17150	20240307	-33.06	2880	20230517	298.61	17150	-33.06	20240307	7660	49.87	20240102	17150	-33.06	20240307	2880	298.61	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
41	20240424	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	400	2	3.68	1292778830	114594	22.74	11240	11390	11210	14110	7610	10860	11281.38	0.00	0	30445	11593	11226	11033	10666	10473	11130	10570	44	3250	100	6950	10	1	43826863	4935	58.95	5.30	12	0.26	191.00	2123.00	17150	20240307	-34.34	2880	20230517	290.97	17150	-34.34	20240307	7660	47.00	20240102	17150	-34.34	20240307	2880	290.97	20230517	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
42	20240423	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	-40	5	-0.37	5338483870	481308	66.53	11290	11400	10840	14170	7630	10900	11092.37	0.00	0	-13231	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4760	56.86	5.12	12	1.10	191.00	2123.00	17150	20240307	-36.68	2880	20230517	277.08	17150	-36.68	20240307	7660	41.78	20240102	17150	-36.68	20240307	2880	277.08	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
43	20240423	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-20	5	-0.18	4940282290	444631	61.46	11290	11400	10850	14170	7630	10900	11110.98	0.00	0	-16589	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4768	56.96	5.12	12	1.01	191.00	2123.00	17150	20240307	-36.56	2880	20230517	277.78	17150	-36.56	20240307	7660	42.04	20240102	17150	-36.56	20240307	2880	277.78	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
44	20240423	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	0	3	0.00	4371340480	392432	54.25	11290	11400	10900	14170	7630	10900	11139.11	0.00	0	-25599	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4777	57.07	5.13	12	0.90	191.00	2123.00	17150	20240307	-36.44	2880	20230517	278.47	17150	-36.44	20240307	7660	42.30	20240102	17150	-36.44	20240307	2880	278.47	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
45	20240423	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	80	2	0.73	3972819450	356009	49.21	11290	11400	10920	14170	7630	10900	11159.33	0.00	0	-18603	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4812	57.49	5.17	12	0.81	191.00	2123.00	17150	20240307	-35.98	2880	20230517	281.25	17150	-35.98	20240307	7660	43.34	20240102	17150	-35.98	20240307	2880	281.25	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
46	20240423	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	130	2	1.19	3764738130	337077	46.59	11290	11400	10920	14170	7630	10900	11168.79	0.00	0	-18201	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4834	57.75	5.20	12	0.77	191.00	2123.00	17150	20240307	-35.69	2880	20230517	282.99	17150	-35.69	20240307	7660	43.99	20240102	17150	-35.69	20240307	2880	282.99	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
47	20240423	111041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	50	2	0.46	3360414260	300349	41.52	11290	11400	10920	14170	7630	10900	11188.37	0.00	0	-16786	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4799	57.33	5.16	12	0.69	191.00	2123.00	17150	20240307	-36.15	2880	20230517	280.21	17150	-36.15	20240307	7660	42.95	20240102	17150	-36.15	20240307	2880	280.21	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
48	20240423	101038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	240	2	2.20	2667644560	237644	32.85	11290	11400	11050	14170	7630	10900	11225.39	0.00	0	-17110	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4882	58.32	5.25	12	0.54	191.00	2123.00	17150	20240307	-35.04	2880	20230517	286.81	17150	-35.04	20240307	7660	45.43	20240102	17150	-35.04	20240307	2880	286.81	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
49	20240423	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	260	2	2.39	1373276980	121445	16.79	11290	11400	11160	14170	7630	10900	11307.84	0.00	0	-896	11440	11170	10960	10690	10480	11065	10585	44	3270	100	6970	10	1	43826863	4891	58.43	5.26	12	0.28	191.00	2123.00	17150	20240307	-34.93	2880	20230517	287.50	17150	-34.93	20240307	7660	45.69	20240102	17150	-34.93	20240307	2880	287.50	20230517	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
50	20240422	161036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-470	5	-4.13	7768770510	713333	60.74	11000	11230	10750	14780	7960	11370	10890.75	0.00	0	-89003	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4777	57.07	5.13	12	1.63	191.00	2123.00	17150	20240307	-36.44	2880	20230517	278.47	17150	-36.44	20240307	7660	42.30	20240102	17150	-36.44	20240307	2880	278.47	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
51	20240422	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-480	5	-4.22	7250291830	665739	56.69	11000	11230	10750	14780	7960	11370	10890.59	0.00	0	-88980	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4773	57.02	5.13	12	1.52	191.00	2123.00	17150	20240307	-36.50	2880	20230517	278.12	17150	-36.50	20240307	7660	42.17	20240102	17150	-36.50	20240307	2880	278.12	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
52	20240422	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	-560	5	-4.93	5913816850	541909	46.15	11000	11230	10800	14780	7960	11370	10912.93	0.00	0	-77710	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4738	56.60	5.09	12	1.24	191.00	2123.00	17150	20240307	-36.97	2880	20230517	275.35	17150	-36.97	20240307	7660	41.12	20240102	17150	-36.97	20240307	2880	275.35	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
53	20240422	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	-540	5	-4.75	5406938700	495085	42.16	11000	11230	10800	14780	7960	11370	10921.23	0.00	0	-67209	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4746	56.70	5.10	12	1.13	191.00	2123.00	17150	20240307	-36.85	2880	20230517	276.04	17150	-36.85	20240307	7660	41.38	20240102	17150	-36.85	20240307	2880	276.04	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
54	20240422	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	-540	5	-4.75	4681191700	428042	36.45	11000	11230	10800	14780	7960	11370	10936.28	0.00	0	-43618	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4746	56.70	5.10	12	0.98	191.00	2123.00	17150	20240307	-36.85	2880	20230517	276.04	17150	-36.85	20240307	7660	41.38	20240102	17150	-36.85	20240307	2880	276.04	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
55	20240422	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-520	5	-4.57	4166877210	380578	32.41	11000	11230	10800	14780	7960	11370	10948.80	0.00	0	-40584	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4755	56.81	5.11	12	0.87	191.00	2123.00	17150	20240307	-36.73	2880	20230517	276.74	17150	-36.73	20240307	7660	41.64	20240102	17150	-36.73	20240307	2880	276.74	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
56	20240422	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10940	-430	5	-3.78	3480564980	317427	27.03	11000	11230	10800	14780	7960	11370	10964.92	0.00	0	-30183	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4795	57.28	5.15	12	0.72	191.00	2123.00	17150	20240307	-36.21	2880	20230517	279.86	17150	-36.21	20240307	7660	42.82	20240102	17150	-36.21	20240307	2880	279.86	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
57	20240422	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	-370	5	-3.25	1114847960	101391	8.63	11000	11100	10900	14780	7960	11370	10995.50	0.00	0	8241	12403	11886	11453	10936	10503	11670	10720	44	3410	100	7270	10	1	43826863	4821	57.59	5.18	12	0.23	191.00	2123.00	17150	20240307	-35.86	2880	20230517	281.94	17150	-35.86	20240307	7660	43.60	20240102	17150	-35.86	20240307	2880	281.94	20230517	4.50	N	253590	100	43 억		0	N	N	0	N	00	N
58	20240419	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	-820	5	-6.73	13180059240	1150766	30.15	11850	11970	11020	15840	8540	12190	11452.95	0.00	0	-39051	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	4983	59.53	5.36	12	2.63	191.00	2123.00	17150	20240307	-33.70	2880	20230517	294.79	17150	-33.70	20240307	7660	48.43	20240102	17150	-33.70	20240307	2880	294.79	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
59	20240419	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	-850	5	-6.97	12560863080	1096176	28.72	11850	11970	11020	15840	8540	12190	11458.24	0.00	0	-44068	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	4970	59.37	5.34	12	2.50	191.00	2123.00	17150	20240307	-33.88	2880	20230517	293.75	17150	-33.88	20240307	7660	48.04	20240102	17150	-33.88	20240307	2880	293.75	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
60	20240419	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	-850	5	-6.97	11601632470	1011638	26.51	11850	11970	11020	15840	8540	12190	11467.56	0.00	0	-53355	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	4970	59.37	5.34	12	2.31	191.00	2123.00	17150	20240307	-33.88	2880	20230517	293.75	17150	-33.88	20240307	7660	48.04	20240102	17150	-33.88	20240307	2880	293.75	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
61	20240419	130946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-790	5	-6.48	10575266180	921588	24.15	11850	11970	11020	15840	8540	12190	11474.39	0.00	0	-36460	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	4996	59.69	5.37	12	2.10	191.00	2123.00	17150	20240307	-33.53	2880	20230517	295.83	17150	-33.53	20240307	7660	48.83	20240102	17150	-33.53	20240307	2880	295.83	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
62	20240419	120941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	-1000	5	-8.20	9073053680	788239	20.65	11850	11970	11020	15840	8540	12190	11509.81	0.00	0	17207	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	4904	58.59	5.27	12	1.80	191.00	2123.00	17150	20240307	-34.75	2880	20230517	288.54	17150	-34.75	20240307	7660	46.08	20240102	17150	-34.75	20240307	2880	288.54	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
63	20240419	110955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	-900	5	-7.38	6829570560	587172	15.39	11850	11970	11200	15840	8540	12190	11630.49	0.00	0	46282	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	4948	59.11	5.32	12	1.34	191.00	2123.00	17150	20240307	-34.17	2880	20230517	292.01	17150	-34.17	20240307	7660	47.39	20240102	17150	-34.17	20240307	2880	292.01	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
64	20240419	100950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	-420	5	-3.45	4153432800	353887	9.27	11850	11970	11580	15840	8540	12190	11735.52	0.00	0	13123	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	5158	61.62	5.54	12	0.81	191.00	2123.00	17150	20240307	-31.37	2880	20230517	308.68	17150	-31.37	20240307	7660	53.66	20240102	17150	-31.37	20240307	2880	308.68	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
65	20240419	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	-530	5	-4.35	1866261140	157964	4.14	11850	11970	11660	15840	8540	12190	11812.45	0.00	0	7395	13516	12852	11766	11102	10016	13185	11435	44	3650	100	7800	10	1	43826863	5110	61.05	5.49	12	0.36	191.00	2123.00	17150	20240307	-32.01	2880	20230517	304.86	17150	-32.01	20240307	7660	52.22	20240102	17150	-32.01	20240307	2880	304.86	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
66	20240418	160942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	1270	2	11.63	45283239950	3789708	466.16	10800	12430	10680	14190	7650	10920	11948.59	0.00	0	281178	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	5342	63.82	5.74	12	8.65	191.00	2123.00	17150	20240307	-28.92	2880	20230517	323.26	17150	-28.92	20240307	7660	59.14	20240102	17150	-28.92	20240307	2880	323.26	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
67	20240418	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	1250	2	11.45	43763372990	3665198	450.85	10800	12430	10680	14190	7650	10920	11940.33	0.00	0	262067	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	5334	63.72	5.73	12	8.36	191.00	2123.00	17150	20240307	-29.04	2880	20230517	322.57	17150	-29.04	20240307	7660	58.88	20240102	17150	-29.04	20240307	2880	322.57	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
68	20240418	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	1230	2	11.26	38247341210	3211087	394.99	10800	12430	10680	14190	7650	10920	11911.12	0.00	0	189852	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	5325	63.61	5.72	12	7.33	191.00	2123.00	17150	20240307	-29.15	2880	20230517	321.88	17150	-29.15	20240307	7660	58.62	20240102	17150	-29.15	20240307	2880	321.88	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
69	20240418	130940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11720	800	2	7.33	32055550390	2698229	331.90	10800	12430	10680	14190	7650	10920	11880.33	0.00	0	159732	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	5137	61.36	5.52	12	6.16	191.00	2123.00	17150	20240307	-31.66	2880	20230517	306.94	17150	-31.66	20240307	7660	53.00	20240102	17150	-31.66	20240307	2880	306.94	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
70	20240418	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	1060	2	9.71	29616766980	2492458	306.59	10800	12430	10680	14190	7650	10920	11882.67	0.00	0	123236	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	5250	62.72	5.64	12	5.69	191.00	2123.00	17150	20240307	-30.15	2880	20230517	315.97	17150	-30.15	20240307	7660	56.40	20240102	17150	-30.15	20240307	2880	315.97	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
71	20240418	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	1240	2	11.36	22819849200	1930821	237.51	10800	12430	10680	14190	7650	10920	11818.87	0.00	0	78085	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	5329	63.66	5.73	12	4.41	191.00	2123.00	17150	20240307	-29.10	2880	20230517	322.22	17150	-29.10	20240307	7660	58.75	20240102	17150	-29.10	20240307	2880	322.22	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
72	20240418	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	470	2	4.30	3456688020	312541	38.45	10800	11390	10680	14190	7650	10920	11060.09	0.00	0	71256	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	4992	59.63	5.37	12	0.71	191.00	2123.00	17150	20240307	-33.59	2880	20230517	295.49	17150	-33.59	20240307	7660	48.69	20240102	17150	-33.59	20240307	2880	295.49	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
73	20240418	090939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-20	5	-0.18	794209340	73705	9.07	10800	10920	10680	14190	7650	10920	10774.92	0.00	0	11009	11346	11132	10976	10762	10606	11105	10735	44	3270	100	6980	10	1	43826863	4777	57.07	5.13	12	0.17	191.00	2123.00	17150	20240307	-36.44	2880	20230517	278.47	17150	-36.44	20240307	7660	42.30	20240102	17150	-36.44	20240307	2880	278.47	20230517	4.56	N	253590	100	43 억		0	N	N	0	N	00	N
74	20240417	160932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	0	3	0.00	8579899970	780113	62.93	10920	11190	10820	14190	7650	10920	10998.47	0.00	0	18156	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4786	57.17	5.14	12	1.78	191.00	2123.00	17150	20240307	-36.33	2880	20230517	279.17	17150	-36.33	20240307	7660	42.56	20240102	17150	-36.33	20240307	2880	279.17	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
75	20240417	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	10	2	0.09	8233948610	748448	60.38	10920	11190	10820	14190	7650	10920	11001.41	0.00	0	12435	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4790	57.23	5.15	12	1.71	191.00	2123.00	17150	20240307	-36.27	2880	20230517	279.51	17150	-36.27	20240307	7660	42.69	20240102	17150	-36.27	20240307	2880	279.51	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
76	20240417	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	140	2	1.28	6957163140	632623	51.04	10920	11190	10820	14190	7650	10920	10997.39	0.00	0	16064	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4847	57.91	5.21	12	1.44	191.00	2123.00	17150	20240307	-35.51	2880	20230517	284.03	17150	-35.51	20240307	7660	44.39	20240102	17150	-35.51	20240307	2880	284.03	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
77	20240417	130944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	80	2	0.73	6089053490	554217	44.71	10920	11190	10820	14190	7650	10920	10986.82	0.00	0	26328	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4821	57.59	5.18	12	1.26	191.00	2123.00	17150	20240307	-35.86	2880	20230517	281.94	17150	-35.86	20240307	7660	43.60	20240102	17150	-35.86	20240307	2880	281.94	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
78	20240417	120945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	50	2	0.46	5555091290	505584	40.79	10920	11190	10820	14190	7650	10920	10987.54	0.00	0	28638	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4808	57.43	5.17	12	1.15	191.00	2123.00	17150	20240307	-36.03	2880	20230517	280.90	17150	-36.03	20240307	7660	43.21	20240102	17150	-36.03	20240307	2880	280.90	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
79	20240417	110948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	30	2	0.27	5083494950	462459	37.31	10920	11190	10820	14190	7650	10920	10992.39	0.00	0	31222	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4799	57.33	5.16	12	1.06	191.00	2123.00	17150	20240307	-36.15	2880	20230517	280.21	17150	-36.15	20240307	7660	42.95	20240102	17150	-36.15	20240307	2880	280.21	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
80	20240417	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	-10	5	-0.09	3876020370	351864	28.39	10920	11190	10820	14190	7650	10920	11015.81	0.00	0	10714	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4782	57.12	5.14	12	0.80	191.00	2123.00	17150	20240307	-36.38	2880	20230517	278.82	17150	-36.38	20240307	7660	42.43	20240102	17150	-36.38	20240307	2880	278.82	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
81	20240417	090936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	60	2	0.55	1331675710	122240	9.86	10920	11030	10820	14190	7650	10920	10893.84	0.00	0	15415	12320	11620	11250	10550	10180	11435	10365	44	3270	100	6980	10	1	43826863	4812	57.49	5.17	12	0.28	191.00	2123.00	17150	20240307	-35.98	2880	20230517	281.25	17150	-35.98	20240307	7660	43.34	20240102	17150	-35.98	20240307	2880	281.25	20230517	4.53	N	253590	100	43 억		0	N	N	0	N	00	N
82	20240416	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-690	5	-5.94	13700417100	1212307	129.87	11780	11950	10880	15090	8130	11610	11301.90	0.00	0	-34713	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	4781	57.17	5.14	12	2.77	191.00	2123.00	17150	20240307	-36.33	2880	20230517	279.17	17150	-36.33	20240307	7660	42.56	20240102	17150	-36.33	20240307	2880	279.17	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
83	20240416	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-550	5	-4.74	13081701630	1155847	123.82	11780	11950	10880	15090	8130	11610	11317.78	0.00	0	-36126	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	4843	57.91	5.21	12	2.64	191.00	2123.00	17150	20240307	-35.51	2880	20230517	284.03	17150	-35.51	20240307	7660	44.39	20240102	17150	-35.51	20240307	2880	284.03	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
84	20240416	140940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	-600	5	-5.17	11441613940	1006086	107.78	11780	11950	10930	15090	8130	11610	11372.34	0.00	0	-52685	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	4821	57.64	5.19	12	2.30	191.00	2123.00	17150	20240307	-35.80	2880	20230517	282.29	17150	-35.80	20240307	7660	43.73	20240102	17150	-35.80	20240307	2880	282.29	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
85	20240416	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-510	5	-4.39	10440226800	915017	98.02	11780	11950	10930	15090	8130	11610	11409.82	0.00	0	-54274	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	4860	58.12	5.23	12	2.09	191.00	2123.00	17150	20240307	-35.28	2880	20230517	285.42	17150	-35.28	20240307	7660	44.91	20240102	17150	-35.28	20240307	2880	285.42	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
86	20240416	120940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-510	5	-4.39	9826492150	859486	92.08	11780	11950	10930	15090	8130	11610	11432.93	0.00	0	-42879	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	4860	58.12	5.23	12	1.96	191.00	2123.00	17150	20240307	-35.28	2880	20230517	285.42	17150	-35.28	20240307	7660	44.91	20240102	17150	-35.28	20240307	2880	285.42	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
87	20240416	110936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	-590	5	-5.08	8544256000	742975	79.59	11780	11950	10940	15090	8130	11610	11500.02	0.00	0	-31487	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	4825	57.70	5.19	12	1.70	191.00	2123.00	17150	20240307	-35.74	2880	20230517	282.64	17150	-35.74	20240307	7660	43.86	20240102	17150	-35.74	20240307	2880	282.64	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
88	20240416	100929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	-140	5	-1.21	5321778780	453814	48.62	11780	11950	11460	15090	8130	11610	11726.85	0.00	0	-53256	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	5022	60.05	5.40	12	1.04	191.00	2123.00	17150	20240307	-33.12	2880	20230517	298.26	17150	-33.12	20240307	7660	49.74	20240102	17150	-33.12	20240307	2880	298.26	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
89	20240416	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	230	2	1.98	2228002390	188248	20.17	11780	11950	11720	15090	8130	11610	11835.77	0.00	0	-9510	12156	11882	11696	11422	11236	11790	11330	44	3480	100	7430	10	1	43784562	5184	61.99	5.58	12	0.43	191.00	2123.00	17150	20240307	-30.96	2880	20230517	311.11	17150	-30.96	20240307	7660	54.57	20240102	17150	-30.96	20240307	2880	311.11	20230517	4.55	N	253590	100	43 억		0	N	N	130	N	00	N
90	20240415	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	-610	5	-4.99	10207230280	877099	54.65	11790	11970	11510	15880	8560	12220	11637.71	0.00	0	14078	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5083	60.79	5.47	12	2.00	191.00	2123.00	17150	20240307	-32.30	2880	20230517	303.12	17150	-32.30	20240307	7660	51.57	20240102	17150	-32.30	20240307	2880	303.12	20230517	4.50	N	253590	100	43 억		0	N	N	130	N	00	N
91	20240415	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	-540	5	-4.42	9441234100	811301	50.55	11790	11970	11510	15880	8560	12220	11637.12	0.00	0	6348	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5114	61.15	5.50	12	1.85	191.00	2123.00	17150	20240307	-31.90	2880	20230517	305.56	17150	-31.90	20240307	7660	52.48	20240102	17150	-31.90	20240307	2880	305.56	20230517	4.50	N	253590	100	43 억		0	N	N	163	N	00	N
92	20240415	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	-560	5	-4.58	8174317660	702621	43.78	11790	11970	11510	15880	8560	12220	11633.99	0.00	0	-18436	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5105	61.05	5.49	12	1.60	191.00	2123.00	17150	20240307	-32.01	2880	20230517	304.86	17150	-32.01	20240307	7660	52.22	20240102	17150	-32.01	20240307	2880	304.86	20230517	4.50	N	253590	100	43 억		0	N	N	163	N	00	N
93	20240415	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	-580	5	-4.75	7182988280	617353	38.47	11790	11970	11510	15880	8560	12220	11635.09	0.00	0	-23247	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5097	60.94	5.48	12	1.41	191.00	2123.00	17150	20240307	-32.13	2880	20230517	304.17	17150	-32.13	20240307	7660	51.96	20240102	17150	-32.13	20240307	2880	304.17	20230517	4.50	N	253590	100	43 억		0	N	N	163	N	00	N
94	20240415	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	-620	5	-5.07	6509905380	559477	34.86	11790	11970	11510	15880	8560	12220	11635.64	0.00	0	-45959	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5079	60.73	5.46	12	1.28	191.00	2123.00	17150	20240307	-32.36	2880	20230517	302.78	17150	-32.36	20240307	7660	51.44	20240102	17150	-32.36	20240307	2880	302.78	20230517	4.50	N	253590	100	43 억		0	N	N	163	N	00	N
95	20240415	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-630	5	-5.16	5634574520	483795	30.14	11790	11970	11510	15880	8560	12220	11646.56	0.00	0	-46142	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5075	60.68	5.46	12	1.10	191.00	2123.00	17150	20240307	-32.42	2880	20230517	302.43	17150	-32.42	20240307	7660	51.31	20240102	17150	-32.42	20240307	2880	302.43	20230517	4.50	N	253590	100	43 억		0	N	N	163	N	00	N
96	20240415	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-630	5	-5.16	4294982780	367772	22.92	11790	11970	11530	15880	8560	12220	11678.31	0.00	0	-41969	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5075	60.68	5.46	12	0.84	191.00	2123.00	17150	20240307	-32.42	2880	20230517	302.43	17150	-32.42	20240307	7660	51.31	20240102	17150	-32.42	20240307	2880	302.43	20230517	4.50	N	253590	100	43 억		0	N	N	163	N	00	N
97	20240415	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-310	5	-2.54	1206053420	102553	6.39	11790	11910	11670	15880	8560	12220	11760.07	0.00	0	26327	13146	12682	12186	11722	11226	12915	11955	44	3660	100	7820	10	1	43784562	5215	62.36	5.61	12	0.23	191.00	2123.00	17150	20240307	-30.55	2880	20230517	313.54	17150	-30.55	20240307	7660	55.48	20240102	17150	-30.55	20240307	2880	313.54	20230517	4.50	N	253590	100	43 억		0	N	N	163	N	00	N
98	20240412	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	560	2	4.80	19095170920	1576580	207.57	11860	12650	11690	15150	8170	11660	12111.63	0.00	0	24475	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5350	63.98	5.76	12	3.60	191.00	2123.00	17150	20240307	-28.75	2880	20230517	324.31	17150	-28.75	20240307	7660	59.53	20240102	17150	-28.75	20240307	2880	324.31	20230517	4.58	N	253590	100	43 억		0	N	N	163	N	00	N
99	20240412	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	530	2	4.55	18323597420	1513248	199.23	11860	12650	11690	15150	8170	11660	12108.79	0.00	0	24812	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5337	63.82	5.74	12	3.46	191.00	2123.00	17150	20240307	-28.92	2880	20230517	323.26	17150	-28.92	20240307	7660	59.14	20240102	17150	-28.92	20240307	2880	323.26	20230517	4.58	N	253590	100	43 억		0	N	N	322	N	00	N
100	20240412	140921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	290	2	2.49	9666091810	809666	106.60	11860	12150	11690	15150	8170	11660	11938.37	0.00	0	415	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5232	62.57	5.63	12	1.85	191.00	2123.00	17150	20240307	-30.32	2880	20230517	314.93	17150	-30.32	20240307	7660	56.01	20240102	17150	-30.32	20240307	2880	314.93	20230517	4.58	N	253590	100	43 억		0	N	N	322	N	00	N
101	20240412	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	250	2	2.14	9130836590	764852	100.70	11860	12150	11690	15150	8170	11660	11938.05	0.00	0	2792	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5215	62.36	5.61	12	1.75	191.00	2123.00	17150	20240307	-30.55	2880	20230517	313.54	17150	-30.55	20240307	7660	55.48	20240102	17150	-30.55	20240307	2880	313.54	20230517	4.58	N	253590	100	43 억		0	N	N	322	N	00	N
102	20240412	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	300	2	2.57	8163162850	683835	90.03	11860	12150	11690	15150	8170	11660	11937.33	0.00	0	14374	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5237	62.62	5.63	12	1.56	191.00	2123.00	17150	20240307	-30.26	2880	20230517	315.28	17150	-30.26	20240307	7660	56.14	20240102	17150	-30.26	20240307	2880	315.28	20230517	4.58	N	253590	100	43 억		0	N	N	322	N	00	N
103	20240412	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	420	2	3.60	6842281910	574096	75.59	11860	12150	11690	15150	8170	11660	11918.37	0.00	0	27043	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5289	63.25	5.69	12	1.31	191.00	2123.00	17150	20240307	-29.56	2880	20230517	319.44	17150	-29.56	20240307	7660	57.70	20240102	17150	-29.56	20240307	2880	319.44	20230517	4.58	N	253590	100	43 억		0	N	N	322	N	00	N
104	20240412	100918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	360	2	3.09	4503344660	379652	49.99	11860	12060	11690	15150	8170	11660	11861.78	0.00	0	8761	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5263	62.93	5.66	12	0.87	191.00	2123.00	17150	20240307	-29.91	2880	20230517	317.36	17150	-29.91	20240307	7660	56.92	20240102	17150	-29.91	20240307	2880	317.36	20230517	4.58	N	253590	100	43 억		0	N	N	322	N	00	N
105	20240412	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	50	2	0.43	1356443540	114587	15.09	11860	11930	11700	15150	8170	11660	11837.70	0.00	0	-3403	12093	11876	11683	11466	11273	11780	11370	44	3490	100	7460	10	1	43784562	5127	61.31	5.52	12	0.26	191.00	2123.00	17150	20240307	-31.72	2880	20230517	306.60	17150	-31.72	20240307	7660	52.87	20240102	17150	-31.72	20240307	2880	306.60	20230517	4.58	N	253590	100	43 억		0	N	N	322	N	00	N
106	20240411	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	-10	5	-0.09	8608985520	734862	68.05	11790	11900	11490	15170	8170	11670	11715.27	0.00	0	-54208	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5105	61.05	5.49	12	1.68	191.00	2123.00	17150	20240307	-32.01	2880	20230517	304.86	17150	-32.01	20240307	7660	52.22	20240102	17150	-32.01	20240307	2880	304.86	20230517	4.66	N	253590	100	43 억		0	N	N	322	N	00	N
107	20240411	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	30	2	0.26	7998617710	682590	63.21	11790	11900	11490	15170	8170	11670	11718.17	0.00	0	-57007	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5123	61.26	5.51	12	1.56	191.00	2123.00	17150	20240307	-31.78	2880	20230517	306.25	17150	-31.78	20240307	7660	52.74	20240102	17150	-31.78	20240307	2880	306.25	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
108	20240411	140916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	30	2	0.26	7181613900	612721	56.74	11790	11900	11490	15170	8170	11670	11721.00	0.00	0	-60040	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5123	61.26	5.51	12	1.40	191.00	2123.00	17150	20240307	-31.78	2880	20230517	306.25	17150	-31.78	20240307	7660	52.74	20240102	17150	-31.78	20240307	2880	306.25	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
109	20240411	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	10	2	0.09	6623215040	565051	52.33	11790	11900	11490	15170	8170	11670	11721.61	0.00	0	-56380	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5114	61.15	5.50	12	1.29	191.00	2123.00	17150	20240307	-31.90	2880	20230517	305.56	17150	-31.90	20240307	7660	52.48	20240102	17150	-31.90	20240307	2880	305.56	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
110	20240411	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	40	2	0.34	6156954790	525179	48.63	11790	11900	11490	15170	8170	11670	11723.72	0.00	0	-46612	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5127	61.31	5.52	12	1.20	191.00	2123.00	17150	20240307	-31.72	2880	20230517	306.60	17150	-31.72	20240307	7660	52.87	20240102	17150	-31.72	20240307	2880	306.60	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
111	20240411	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	60	2	0.51	4828148000	412803	38.23	11790	11850	11490	15170	8170	11670	11696.12	0.00	0	-27906	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5136	61.41	5.53	12	0.94	191.00	2123.00	17150	20240307	-31.60	2880	20230517	307.29	17150	-31.60	20240307	7660	53.13	20240102	17150	-31.60	20240307	2880	307.29	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
112	20240411	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	20	2	0.17	3763390600	322101	29.83	11790	11850	11490	15170	8170	11670	11683.96	0.00	0	-7707	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5118	61.20	5.51	12	0.74	191.00	2123.00	17150	20240307	-31.84	2880	20230517	305.90	17150	-31.84	20240307	7660	52.61	20240102	17150	-31.84	20240307	2880	305.90	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
113	20240411	090915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11670	0	3	0.00	1701905890	145320	13.46	11790	11850	11490	15170	8170	11670	11711.96	0.00	0	-4733	12443	12056	11803	11416	11163	11930	11290	44	3500	100	7460	10	1	43784562	5110	61.10	5.50	12	0.33	191.00	2123.00	17150	20240307	-31.95	2880	20230517	305.21	17150	-31.95	20240307	7660	52.35	20240102	17150	-31.95	20240307	2880	305.21	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
114	20240409	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11670	-270	5	-2.26	12442891350	1052431	44.10	11940	12190	11550	15520	8360	11940	11823.41	0.00	0	68563	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5110	61.10	5.50	12	2.40	191.00	2123.00	17150	20240307	-31.95	2880	20230517	305.21	17150	-31.95	20240307	7660	52.35	20240102	17150	-31.95	20240307	2880	305.21	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
115	20240409	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	-230	5	-1.93	11785291940	996089	41.74	11940	12190	11550	15520	8360	11940	11831.52	0.00	0	55228	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5127	61.31	5.52	12	2.27	191.00	2123.00	17150	20240307	-31.72	2880	20230517	306.60	17150	-31.72	20240307	7660	52.87	20240102	17150	-31.72	20240307	2880	306.60	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
116	20240409	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11720	-220	5	-1.84	10384157160	876399	36.72	11940	12190	11550	15520	8360	11940	11848.62	0.00	0	43856	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5132	61.36	5.52	12	2.00	191.00	2123.00	17150	20240307	-31.66	2880	20230517	306.94	17150	-31.66	20240307	7660	53.00	20240102	17150	-31.66	20240307	2880	306.94	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
117	20240409	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	-300	5	-2.51	9426255170	794784	33.30	11940	12190	11550	15520	8360	11940	11860.11	0.00	0	41958	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5097	60.94	5.48	12	1.82	191.00	2123.00	17150	20240307	-32.13	2880	20230517	304.17	17150	-32.13	20240307	7660	51.96	20240102	17150	-32.13	20240307	2880	304.17	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
118	20240409	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	-360	5	-3.02	8043822640	675851	28.32	11940	12190	11550	15520	8360	11940	11901.75	0.00	0	16473	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5070	60.63	5.45	12	1.54	191.00	2123.00	17150	20240307	-32.48	2880	20230517	302.08	17150	-32.48	20240307	7660	51.17	20240102	17150	-32.48	20240307	2880	302.08	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
119	20240409	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	-120	5	-1.01	5922206720	494457	20.72	11940	12190	11810	15520	8360	11940	11977.22	0.00	0	-2222	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5175	61.88	5.57	12	1.13	191.00	2123.00	17150	20240307	-31.08	2880	20230517	310.42	17150	-31.08	20240307	7660	54.31	20240102	17150	-31.08	20240307	2880	310.42	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
120	20240409	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-30	5	-0.25	4333668650	360791	15.12	11940	12190	11850	15520	8360	11940	12011.66	0.00	0	-9948	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5215	62.36	5.61	12	0.82	191.00	2123.00	17150	20240307	-30.55	2880	20230517	313.54	17150	-30.55	20240307	7660	55.48	20240102	17150	-30.55	20240307	2880	313.54	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
121	20240409	090915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-40	5	-0.34	1335208440	111382	4.67	11940	12140	11850	15520	8360	11940	11987.82	0.00	0	-5422	13580	12760	12340	11520	11100	12550	11310	44	3580	100	7640	10	1	43784562	5210	62.30	5.61	12	0.25	191.00	2123.00	17150	20240307	-30.61	2880	20230517	313.19	17150	-30.61	20240307	7660	55.35	20240102	17150	-30.61	20240307	2880	313.19	20230517	4.73	N	253590	100	43 억		0	N	N	0	N	00	N
122	20240408	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	-1000	5	-7.73	28451733000	2328051	134.76	13090	13160	11920	16820	9060	12940	12220.70	0.00	0	-6332	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5228	62.51	5.62	12	5.32	191.00	2123.00	17150	20240307	-30.38	2880	20230517	314.58	17150	-30.38	20240307	7660	55.87	20240102	17150	-30.38	20240307	2880	314.58	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
123	20240408	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-850	5	-6.57	26842771760	2193804	126.99	13090	13160	11920	16820	9060	12940	12234.29	0.00	0	-10404	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5294	63.30	5.69	12	5.01	191.00	2123.00	17150	20240307	-29.50	2880	20230517	319.79	17150	-29.50	20240307	7660	57.83	20240102	17150	-29.50	20240307	2880	319.79	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
124	20240408	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	-920	5	-7.11	19460749320	1589557	92.01	13090	13160	11920	16820	9060	12940	12240.93	0.00	0	-20849	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5263	62.93	5.66	12	3.63	191.00	2123.00	17150	20240307	-29.91	2880	20230517	317.36	17150	-29.91	20240307	7660	56.92	20240102	17150	-29.91	20240307	2880	317.36	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
125	20240408	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-940	5	-7.26	18075962840	1474433	85.35	13090	13160	11920	16820	9060	12940	12257.55	0.00	0	-14206	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5254	62.83	5.65	12	3.37	191.00	2123.00	17150	20240307	-30.03	2880	20230517	316.67	17150	-30.03	20240307	7660	56.66	20240102	17150	-30.03	20240307	2880	316.67	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
126	20240408	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-990	5	-7.65	16551059200	1347172	77.98	13090	13160	11920	16820	9060	12940	12283.62	0.00	0	-23583	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5232	62.57	5.63	12	3.08	191.00	2123.00	17150	20240307	-30.32	2880	20230517	314.93	17150	-30.32	20240307	7660	56.01	20240102	17150	-30.32	20240307	2880	314.93	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
127	20240408	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-850	5	-6.57	13527989900	1095651	63.42	13090	13160	12050	16820	9060	12940	12344.58	0.00	0	-15389	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5294	63.30	5.69	12	2.50	191.00	2123.00	17150	20240307	-29.50	2880	20230517	319.79	17150	-29.50	20240307	7660	57.83	20240102	17150	-29.50	20240307	2880	319.79	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
128	20240408	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-780	5	-6.03	10818429600	872066	50.48	13090	13160	12050	16820	9060	12940	12402.79	0.00	0	21674	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5324	63.66	5.73	12	1.99	191.00	2123.00	17150	20240307	-29.10	2880	20230517	322.22	17150	-29.10	20240307	7660	58.75	20240102	17150	-29.10	20240307	2880	322.22	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
129	20240408	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-130	5	-1.00	1802591190	139168	8.06	13090	13160	12790	16820	9060	12940	12953.04	0.00	0	406	13766	13352	13126	12712	12486	13240	12600	44	3880	100	8280	10	1	43784562	5609	67.07	6.03	12	0.32	191.00	2123.00	17150	20240307	-25.31	2880	20230517	344.79	17150	-25.31	20240307	7660	67.23	20240102	17150	-25.31	20240307	2880	344.79	20230517	4.85	N	253590	100	43 억		0	N	N	38	N	00	N
130	20240405	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-870	5	-6.30	22288716120	1693941	76.37	13360	13540	12900	17950	9670	13810	13157.62	0.00	0	-2313	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5666	67.75	6.10	12	3.87	191.00	2123.00	17150	20240307	-24.55	2880	20230517	349.31	17150	-24.55	20240307	7660	68.93	20240102	17150	-24.55	20240307	2880	349.31	20230517	4.95	N	253590	100	43 억		0	N	N	38	N	00	N
131	20240405	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-840	5	-6.08	21190859510	1609099	72.55	13360	13540	12900	17950	9670	13810	13168.75	0.00	0	-4733	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5679	67.91	6.11	12	3.68	191.00	2123.00	17150	20240307	-24.37	2880	20230517	350.35	17150	-24.37	20240307	7660	69.32	20240102	17150	-24.37	20240307	2880	350.35	20230517	4.95	N	253590	100	43 억		0	N	N	298	N	00	N
132	20240405	140856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	-740	5	-5.36	18191009550	1378117	62.13	13360	13540	12910	17950	9670	13810	13199.18	0.00	0	126	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5723	68.43	6.16	12	3.15	191.00	2123.00	17150	20240307	-23.79	2880	20230517	353.82	17150	-23.79	20240307	7660	70.63	20240102	17150	-23.79	20240307	2880	353.82	20230517	4.95	N	253590	100	43 억		0	N	N	298	N	00	N
133	20240405	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-820	5	-5.94	17182051060	1300727	58.64	13360	13540	12910	17950	9670	13810	13208.82	0.00	0	-12257	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5688	68.01	6.12	12	2.97	191.00	2123.00	17150	20240307	-24.26	2880	20230517	351.04	17150	-24.26	20240307	7660	69.58	20240102	17150	-24.26	20240307	2880	351.04	20230517	4.95	N	253590	100	43 억		0	N	N	298	N	00	N
134	20240405	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-790	5	-5.72	16373714680	1238563	55.84	13360	13540	12910	17950	9670	13810	13219.15	0.00	0	-9368	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5701	68.17	6.13	12	2.83	191.00	2123.00	17150	20240307	-24.08	2880	20230517	352.08	17150	-24.08	20240307	7660	69.97	20240102	17150	-24.08	20240307	2880	352.08	20230517	4.95	N	253590	100	43 억		0	N	N	298	N	00	N
135	20240405	110902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-770	5	-5.58	14247844110	1074627	48.45	13360	13540	12910	17950	9670	13810	13257.57	0.00	0	-3415	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5710	68.27	6.14	12	2.45	191.00	2123.00	17150	20240307	-23.97	2880	20230517	352.78	17150	-23.97	20240307	7660	70.23	20240102	17150	-23.97	20240307	2880	352.78	20230517	4.95	N	253590	100	43 억		0	N	N	298	N	00	N
136	20240405	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	-520	5	-3.77	8856701260	664132	29.94	13360	13540	13260	17950	9670	13810	13334.59	0.00	0	-13472	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5819	69.58	6.26	12	1.52	191.00	2123.00	17150	20240307	-22.51	2880	20230517	361.46	17150	-22.51	20240307	7660	73.50	20240102	17150	-22.51	20240307	2880	361.46	20230517	4.95	N	253590	100	43 억		0	N	N	298	N	00	N
137	20240405	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-440	5	-3.19	2716209040	203029	9.15	13360	13540	13310	17950	9670	13810	13374.95	0.00	0	4771	14516	14162	13956	13602	13396	14060	13500	44	4140	100	8830	10	1	43784562	5854	70.00	6.30	12	0.46	191.00	2123.00	17150	20240307	-22.04	2880	20230517	364.24	17150	-22.04	20240307	7660	74.54	20240102	17150	-22.04	20240307	2880	364.24	20230517	4.95	N	253590	100	43 억		0	N	N	298	N	00	N
138	20240404	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	0	3	0.00	29874520730	2139019	75.63	14020	14310	13750	17950	9670	13810	13966.99	0.00	0	-41372	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6047	72.30	6.50	12	4.89	191.00	2123.00	17150	20240307	-19.48	2880	20230517	379.51	17150	-19.48	20240307	7660	80.29	20240102	17150	-19.48	20240307	2880	379.51	20230517	4.57	N	253590	100	43 억		0	N	N	298	N	00	N
139	20240404	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	0	3	0.00	28227133320	2019765	71.42	14020	14310	13750	17950	9670	13810	13975.48	0.00	0	-40491	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6047	72.30	6.50	12	4.61	191.00	2123.00	17150	20240307	-19.48	2880	20230517	379.51	17150	-19.48	20240307	7660	80.29	20240102	17150	-19.48	20240307	2880	379.51	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
140	20240404	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	60	2	0.43	25575695110	1828033	64.64	14020	14310	13750	17950	9670	13810	13990.86	0.00	0	-34624	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6073	72.62	6.53	12	4.18	191.00	2123.00	17150	20240307	-19.13	2880	20230517	381.60	17150	-19.13	20240307	7660	81.07	20240102	17150	-19.13	20240307	2880	381.60	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
141	20240404	130836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	0	3	0.00	23390440730	1670672	59.07	14020	14310	13750	17950	9670	13810	14000.65	0.00	0	-47639	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6047	72.30	6.50	12	3.82	191.00	2123.00	17150	20240307	-19.48	2880	20230517	379.51	17150	-19.48	20240307	7660	80.29	20240102	17150	-19.48	20240307	2880	379.51	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
142	20240404	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	60	2	0.43	21587349150	1540289	54.46	14020	14310	13750	17950	9670	13810	14015.17	0.00	0	-30201	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6073	72.62	6.53	12	3.52	191.00	2123.00	17150	20240307	-19.13	2880	20230517	381.60	17150	-19.13	20240307	7660	81.07	20240102	17150	-19.13	20240307	2880	381.60	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
143	20240404	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	100	2	0.72	20204832690	1440913	50.95	14020	14310	13750	17950	9670	13810	14022.28	0.00	0	-32493	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6090	72.83	6.55	12	3.29	191.00	2123.00	17150	20240307	-18.89	2880	20230517	382.99	17150	-18.89	20240307	7660	81.59	20240102	17150	-18.89	20240307	2880	382.99	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
144	20240404	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	450	2	3.26	15621594090	1113671	39.38	14020	14310	13750	17950	9670	13810	14027.17	0.00	0	-16294	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6244	74.66	6.72	12	2.54	191.00	2123.00	17150	20240307	-16.85	2880	20230517	395.14	17150	-16.85	20240307	7660	86.16	20240102	17150	-16.85	20240307	2880	395.14	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
145	20240404	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	180	2	1.30	4169718460	297662	10.52	14020	14080	13940	17950	9670	13810	14008.42	0.00	0	-22121	15336	14572	14136	13372	12936	14355	13155	44	4140	100	8830	10	1	43784562	6125	73.25	6.59	12	0.68	191.00	2123.00	17150	20240307	-18.43	2880	20230517	385.76	17150	-18.43	20240307	7660	82.64	20240102	17150	-18.43	20240307	2880	385.76	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
146	20240403	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-870	5	-5.93	38917723490	2779451	13.43	14900	14900	13700	19080	10280	14680	13996.98	0.00	0	-301855	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6047	72.30	6.50	12	6.35	191.00	2123.00	17150	20240307	-19.48	2880	20230517	379.51	17150	-19.48	20240307	7660	80.29	20240102	17150	-19.48	20240307	2880	379.51	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
147	20240403	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	-860	5	-5.86	37488483860	2675987	12.93	14900	14900	13700	19080	10280	14680	14003.34	0.00	0	-295307	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6051	72.36	6.51	12	6.11	191.00	2123.00	17150	20240307	-19.42	2880	20230517	379.86	17150	-19.42	20240307	7660	80.42	20240102	17150	-19.42	20240307	2880	379.86	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
148	20240403	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-830	5	-5.65	34899713910	2488540	12.03	14900	14900	13700	19080	10280	14680	14017.99	0.00	0	-295432	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6064	72.51	6.52	12	5.68	191.00	2123.00	17150	20240307	-19.24	2880	20230517	380.90	17150	-19.24	20240307	7660	80.81	20240102	17150	-19.24	20240307	2880	380.90	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
149	20240403	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-830	5	-5.65	33018753380	2352663	11.37	14900	14900	13700	19080	10280	14680	14028.19	0.00	0	-291978	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6064	72.51	6.52	12	5.37	191.00	2123.00	17150	20240307	-19.24	2880	20230517	380.90	17150	-19.24	20240307	7660	80.81	20240102	17150	-19.24	20240307	2880	380.90	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
150	20240403	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-910	5	-6.20	31260223350	2225595	10.76	14900	14900	13700	19080	10280	14680	14039.09	0.00	0	-296392	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6029	72.09	6.49	12	5.08	191.00	2123.00	17150	20240307	-19.71	2880	20230517	378.12	17150	-19.71	20240307	7660	79.77	20240102	17150	-19.71	20240307	2880	378.12	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
151	20240403	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-940	5	-6.40	29671673830	2110109	10.20	14900	14900	13700	19080	10280	14680	14054.80	0.00	0	-291103	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6016	71.94	6.47	12	4.82	191.00	2123.00	17150	20240307	-19.88	2880	20230517	377.08	17150	-19.88	20240307	7660	79.37	20240102	17150	-19.88	20240307	2880	377.08	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
152	20240403	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-900	5	-6.13	25241212500	1788020	8.64	14900	14900	13750	19080	10280	14680	14109.44	0.00	0	-284817	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6034	72.15	6.49	12	4.08	191.00	2123.00	17150	20240307	-19.65	2880	20230517	378.47	17150	-19.65	20240307	7660	79.90	20240102	17150	-19.65	20240307	2880	378.47	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
153	20240403	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	-700	5	-4.77	11632891720	809653	3.91	14900	14900	13960	19080	10280	14680	14358.53	0.00	0	-159976	16773	15726	14683	13636	12593	16250	14160	44	4400	100	9390	10	1	43784562	6121	73.19	6.59	12	1.85	191.00	2123.00	17150	20240307	-18.48	2880	20230517	385.42	17150	-18.48	20240307	7660	82.51	20240102	17150	-18.48	20240307	2880	385.42	20230517	4.58	N	253590	100	43 억		0	N	N	233	N	00	N
154	20240402	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	1160	2	8.58	308300126500	20523023	1962.67	13650	15730	13640	17570	9470	13520	15022.73	0.00	0	351708	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6428	76.86	6.91	12	46.87	191.00	2123.00	17150	20240307	-14.40	2880	20230517	409.72	17150	-14.40	20240307	7660	91.64	20240102	17150	-14.40	20240307	2880	409.72	20230517	4.74	N	253590	100	43 억		0	N	N	233	N	00	N
155	20240402	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	1170	2	8.65	303229824080	20177928	1929.67	13650	15730	13640	17570	9470	13520	15027.94	0.00	0	377826	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6432	76.91	6.92	12	46.08	191.00	2123.00	17150	20240307	-14.34	2880	20230517	410.07	17150	-14.34	20240307	7660	91.78	20240102	17150	-14.34	20240307	2880	410.07	20230517	4.74	N	253590	100	43 억		0	N	N	53	N	00	N
156	20240402	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14960	1440	2	10.65	282119812310	18742684	1792.42	13650	15730	13640	17570	9470	13520	15052.41	0.00	0	186952	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6550	78.32	7.05	12	42.81	191.00	2123.00	17150	20240307	-12.77	2880	20230517	419.44	17150	-12.77	20240307	7660	95.30	20240102	17150	-12.77	20240307	2880	419.44	20230517	4.74	N	253590	100	43 억		0	N	N	53	N	00	N
157	20240402	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	1740	2	12.87	265363624390	17634125	1686.40	13650	15730	13640	17570	9470	13520	15048.46	0.00	0	129777	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6682	79.90	7.19	12	40.27	191.00	2123.00	17150	20240307	-11.02	2880	20230517	429.86	17150	-11.02	20240307	7660	99.22	20240102	17150	-11.02	20240307	2880	429.86	20230517	4.74	N	253590	100	43 억		0	N	N	53	N	00	N
158	20240402	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	1840	2	13.61	234617742240	15612353	1493.05	13650	15730	13640	17570	9470	13520	15027.88	0.00	0	120632	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6725	80.42	7.24	12	35.66	191.00	2123.00	17150	20240307	-10.44	2880	20230517	433.33	17150	-10.44	20240307	7660	100.52	20240102	17150	-10.44	20240307	2880	433.33	20230517	4.74	N	253590	100	43 억		0	N	N	53	N	00	N
159	20240402	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	1940	2	14.35	163748677010	11030465	1054.87	13650	15460	13640	17570	9470	13520	14845.35	0.00	0	191303	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6769	80.94	7.28	12	25.19	191.00	2123.00	17150	20240307	-9.85	2880	20230517	436.81	17150	-9.85	20240307	7660	101.83	20240102	17150	-9.85	20240307	2880	436.81	20230517	4.74	N	253590	100	43 억		0	N	N	53	N	00	N
160	20240402	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	1130	2	8.36	96524796210	6568557	628.17	13650	15280	13640	17570	9470	13520	14695.31	0.00	0	41575	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6414	76.70	6.90	12	15.00	191.00	2123.00	17150	20240307	-14.58	2880	20230517	408.68	17150	-14.58	20240307	7660	91.25	20240102	17150	-14.58	20240307	2880	408.68	20230517	4.74	N	253590	100	43 억		0	N	N	53	N	00	N
161	20240402	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	190	2	1.41	3503331310	254281	24.32	13650	13900	13650	17570	9470	13520	13779.27	0.00	0	26763	14146	13832	13666	13352	13186	13750	13270	44	4050	100	8650	10	1	43784562	6003	71.78	6.46	12	0.58	191.00	2123.00	17150	20240307	-20.06	2880	20230517	376.04	17150	-20.06	20240307	7660	78.98	20240102	17150	-20.06	20240307	2880	376.04	20230517	4.74	N	253590	100	43 억		0	N	N	53	N	00	N
162	20240401	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-150	5	-1.10	13643624970	999189	70.94	13970	13980	13500	17770	9570	13670	13655.25	0.00	0	-21325	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	5920	70.79	6.37	12	2.28	191.00	2123.00	17150	20240307	-21.17	2880	20230517	369.44	17150	-21.17	20240307	7660	76.50	20240102	17150	-21.17	20240307	2880	369.44	20230517	4.61	N	253590	100	43 억		0	N	N	53	N	00	N
163	20240401	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-150	5	-1.10	12746284570	932862	66.23	13970	13980	13500	17770	9570	13670	13663.63	0.00	0	-17743	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	5920	70.79	6.37	12	2.13	191.00	2123.00	17150	20240307	-21.17	2880	20230517	369.44	17150	-21.17	20240307	7660	76.50	20240102	17150	-21.17	20240307	2880	369.44	20230517	4.61	N	253590	100	43 억		0	N	N	206	N	00	N
164	20240401	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-90	5	-0.66	10992997300	803397	57.04	13970	13980	13500	17770	9570	13670	13683.16	0.00	0	-11967	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	5946	71.10	6.40	12	1.83	191.00	2123.00	17150	20240307	-20.82	2880	20230517	371.53	17150	-20.82	20240307	7660	77.28	20240102	17150	-20.82	20240307	2880	371.53	20230517	4.61	N	253590	100	43 억		0	N	N	206	N	00	N
165	20240401	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	20	2	0.15	10059700780	734764	52.16	13970	13980	13500	17770	9570	13670	13691.09	0.00	0	-7698	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	5994	71.68	6.45	12	1.68	191.00	2123.00	17150	20240307	-20.17	2880	20230517	375.35	17150	-20.17	20240307	7660	78.72	20240102	17150	-20.17	20240307	2880	375.35	20230517	4.61	N	253590	100	43 억		0	N	N	206	N	00	N
166	20240401	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-100	5	-0.73	8647779940	631164	44.81	13970	13980	13500	17770	9570	13670	13701.36	0.00	0	-11783	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	5942	71.05	6.39	12	1.44	191.00	2123.00	17150	20240307	-20.87	2880	20230517	371.18	17150	-20.87	20240307	7660	77.15	20240102	17150	-20.87	20240307	2880	371.18	20230517	4.61	N	253590	100	43 억		0	N	N	206	N	00	N
167	20240401	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-30	5	-0.22	7618416880	555504	39.44	13970	13980	13500	17770	9570	13670	13714.49	0.00	0	3790	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	5972	71.41	6.42	12	1.27	191.00	2123.00	17150	20240307	-20.47	2880	20230517	373.61	17150	-20.47	20240307	7660	78.07	20240102	17150	-20.47	20240307	2880	373.61	20230517	4.61	N	253590	100	43 억		0	N	N	206	N	00	N
168	20240401	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	110	2	0.80	5836783620	425306	30.19	13970	13980	13500	17770	9570	13670	13723.83	0.00	0	21290	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	6034	72.15	6.49	12	0.97	191.00	2123.00	17150	20240307	-19.65	2880	20230517	378.47	17150	-19.65	20240307	7660	79.90	20240102	17150	-19.65	20240307	2880	378.47	20230517	4.61	N	253590	100	43 억		0	N	N	206	N	00	N
169	20240401	090817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	180	2	1.32	1627264220	117360	8.33	13970	13980	13770	17770	9570	13670	13866.93	0.00	0	8890	14343	14006	13773	13436	13203	13890	13320	44	4100	100	8740	10	1	43784562	6064	72.51	6.52	12	0.27	191.00	2123.00	17150	20240307	-19.24	2880	20230517	380.90	17150	-19.24	20240307	7660	80.81	20240102	17150	-19.24	20240307	2880	380.90	20230517	4.61	N	253590	100	43 억		0	N	N	206	N	00	N