KissMeData/376190/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	161250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6580	-20	5	-0.30	156637580	23905	245.81	6510	6620	6470	8580	4620	6600	6552.50	27.08	0	1808	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1619	137.08	0.80	12	0.10	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
3	20240430	151301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6560	-40	5	-0.61	150700560	23001	236.51	6510	6620	6470	8580	4620	6600	6551.91	27.08	0	1954	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1614	136.67	0.79	12	0.09	48.00	8276.00	9700	20240126	-32.37	5730	20231101	14.49	9700	-32.37	20240126	6240	5.13	20240102	9700	-32.37	20240126	5730	14.49	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
4	20240430	141309	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-30	5	-0.45	137165770	20934	215.26	6510	6620	6470	8580	4620	6600	6552.30	27.08	0	1478	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1616	136.88	0.79	12	0.09	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
5	20240430	131304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6590	-10	5	-0.15	58581180	8957	92.10	6510	6620	6470	8580	4620	6600	6540.27	27.08	0	2295	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1621	137.29	0.80	12	0.04	48.00	8276.00	9700	20240126	-32.06	5730	20231101	15.01	9700	-32.06	20240126	6240	5.61	20240102	9700	-32.06	20240126	5730	15.01	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
6	20240430	121301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	10	2	0.15	57895140	8853	91.03	6510	6620	6470	8580	4620	6600	6539.61	27.08	0	2299	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1626	137.71	0.80	12	0.04	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
7	20240430	111255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-30	5	-0.45	56651620	8664	89.09	6510	6620	6470	8580	4620	6600	6538.74	27.08	0	2263	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1616	136.88	0.79	12	0.04	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
8	20240430	101257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-30	5	-0.45	54547340	8344	85.80	6510	6620	6470	8580	4620	6600	6537.31	27.08	0	2238	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1616	136.88	0.79	12	0.03	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
9	20240430	091307	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6540	-60	5	-0.91	30910180	4748	48.82	6510	6560	6470	8580	4620	6600	6510.15	27.08	0	882	6773	6686	6603	6516	6433	6645	6475	128	1980	500	4090	10	1	24600000	1609	136.25	0.79	12	0.02	48.00	8276.00	9700	20240126	-32.58	5730	20231101	14.14	9700	-32.58	20240126	6240	4.81	20240102	9700	-32.58	20240126	5730	14.14	20231101	0.93	N	376190	500	128 억		6662901	N	N	0	N	00	N
10	20240429	161246	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	50	2	0.76	63969520	9724	102.04	6690	6690	6520	8510	4590	6550	6578.52	27.08	0	389	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1624	137.50	0.80	12	0.04	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
11	20240429	151256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6590	40	2	0.61	47644480	7247	76.04	6690	6690	6520	8510	4590	6550	6574.37	27.08	0	-208	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1621	137.29	0.80	12	0.03	48.00	8276.00	9700	20240126	-32.06	5730	20231101	15.01	9700	-32.06	20240126	6240	5.61	20240102	9700	-32.06	20240126	5730	15.01	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
12	20240429	141211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6580	30	2	0.46	36900350	5615	58.92	6690	6690	6520	8510	4590	6550	6571.75	27.08	0	-291	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1619	137.08	0.80	12	0.02	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
13	20240429	131255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6560	10	2	0.15	24071990	3667	38.48	6690	6690	6520	8510	4590	6550	6564.49	27.08	0	-356	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1614	136.67	0.79	12	0.01	48.00	8276.00	9700	20240126	-32.37	5730	20231101	14.49	9700	-32.37	20240126	6240	5.13	20240102	9700	-32.37	20240126	5730	14.49	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
14	20240429	121253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	20	2	0.31	20300100	3092	32.44	6690	6690	6520	8510	4590	6550	6565.36	27.08	0	-356	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1616	136.88	0.79	12	0.01	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
15	20240429	111227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6580	30	2	0.46	8459740	1283	13.46	6690	6690	6540	8510	4590	6550	6593.72	27.08	0	-603	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1619	137.08	0.80	12	0.01	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
16	20240429	101254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6540	-10	5	-0.15	6046210	916	9.61	6690	6690	6540	8510	4590	6550	6600.67	27.08	0	-563	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1609	136.25	0.79	12	0.00	48.00	8276.00	9700	20240126	-32.58	5730	20231101	14.14	9700	-32.58	20240126	6240	4.81	20240102	9700	-32.58	20240126	5730	14.14	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
17	20240429	091254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6650	100	2	1.53	2009300	302	3.17	6690	6690	6580	8510	4590	6550	6653.31	27.08	0	-291	6770	6660	6540	6430	6310	6715	6485	128	1960	500	4060	10	1	24600000	1636	138.54	0.80	12	0.00	48.00	8276.00	9700	20240126	-31.44	5730	20231101	16.06	9700	-31.44	20240126	6240	6.57	20240102	9700	-31.44	20240126	5730	16.06	20231101	0.94	N	376190	500	128 억		6662512	N	N	0	N	00	N
18	20240426	161248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	50	2	0.77	62122280	9528	74.43	6500	6650	6420	8450	4550	6500	6519.97	27.07	0	2173	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1611	136.46	0.79	12	0.04	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
19	20240426	151251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	40	2	0.62	54659060	8388	65.52	6500	6650	6420	8450	4550	6500	6516.34	27.07	0	2140	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1609	136.25	0.79	12	0.03	48.00	8276.00	9700	20240126	-32.58	5730	20231101	14.14	9700	-32.58	20240126	6240	4.81	20240102	9700	-32.58	20240126	5730	14.14	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
20	20240426	141249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	100	2	1.54	44502460	6841	53.44	6500	6610	6420	8450	4550	6500	6505.26	27.07	0	1767	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1624	137.50	0.80	12	0.03	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
21	20240426	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	0	3	0.00	40268290	6196	48.40	6500	6550	6420	8450	4550	6500	6499.08	27.07	0	1876	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1599	135.42	0.79	12	0.03	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
22	20240426	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	0	3	0.00	39589930	6092	47.59	6500	6550	6420	8450	4550	6500	6498.68	27.07	0	1876	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1599	135.42	0.79	12	0.02	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
23	20240426	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	0	3	0.00	29855310	4597	35.91	6500	6550	6420	8450	4550	6500	6494.52	27.07	0	960	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1599	135.42	0.79	12	0.02	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
24	20240426	101246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	0	3	0.00	14061020	2164	16.90	6500	6550	6420	8450	4550	6500	6497.70	27.07	0	258	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1599	135.42	0.79	12	0.01	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
25	20240426	091251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	50	2	0.77	2605990	405	3.16	6500	6550	6420	8450	4550	6500	6434.54	27.07	0	5	6746	6622	6546	6422	6346	6585	6385	128	1950	500	4030	10	1	24600000	1611	136.46	0.79	12	0.00	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	0.95	N	376190	500	128 억		6660339	N	N	0	N	00	N
26	20240425	161240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	-120	5	-1.81	82527360	12616	103.72	6610	6670	6470	8600	4640	6620	6541.48	27.07	0	1800	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1599	135.42	0.79	12	0.05	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
27	20240425	151246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	-100	5	-1.51	80084120	12240	100.63	6610	6670	6470	8600	4640	6620	6542.82	27.07	0	1733	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1604	135.83	0.79	12	0.05	48.00	8276.00	9700	20240126	-32.78	5730	20231101	13.79	9700	-32.78	20240126	6240	4.49	20240102	9700	-32.78	20240126	5730	13.79	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
28	20240425	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	-120	5	-1.81	69902270	10681	87.82	6610	6670	6470	8600	4640	6620	6544.54	27.07	0	1102	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1599	135.42	0.79	12	0.04	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
29	20240425	131243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	-90	5	-1.36	51693160	7873	64.73	6610	6670	6490	8600	4640	6620	6565.88	27.07	0	343	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1606	136.04	0.79	12	0.03	48.00	8276.00	9700	20240126	-32.68	5730	20231101	13.96	9700	-32.68	20240126	6240	4.65	20240102	9700	-32.68	20240126	5730	13.96	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
30	20240425	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	-20	5	-0.30	22118520	3348	27.53	6610	6670	6520	8600	4640	6620	6606.49	27.07	0	413	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1624	137.50	0.80	12	0.01	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
31	20240425	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	-20	5	-0.30	17589600	2662	21.89	6610	6670	6520	8600	4640	6620	6607.66	27.07	0	763	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1624	137.50	0.80	12	0.01	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
32	20240425	101240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6650	30	2	0.45	14070960	2130	17.51	6610	6670	6520	8600	4640	6620	6606.08	27.07	0	1117	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1636	138.54	0.80	12	0.01	48.00	8276.00	9700	20240126	-31.44	5730	20231101	16.06	9700	-31.44	20240126	6240	6.57	20240102	9700	-31.44	20240126	5730	16.06	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
33	20240425	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	-20	5	-0.30	491770	75	0.62	6610	6610	6520	8600	4640	6620	6556.93	27.07	0	-55	6800	6710	6560	6470	6320	6755	6515	128	1980	500	4100	10	1	24600000	1624	137.50	0.80	12	0.00	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.96	N	376190	500	128 억		6658539	N	N	0	N	00	N
34	20240424	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	240	2	3.76	80397540	12163	88.13	6410	6650	6410	8290	4470	6380	6610.01	27.07	0	469	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1629	137.92	0.80	12	0.05	48.00	8276.00	9700	20240126	-31.75	5730	20231101	15.53	9700	-31.75	20240126	6240	6.09	20240102	9700	-31.75	20240126	5730	15.53	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
35	20240424	151238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	220	2	3.45	73915260	11183	81.03	6410	6650	6410	8290	4470	6380	6609.61	27.07	0	236	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1624	137.50	0.80	12	0.05	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
36	20240424	141240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	240	2	3.76	67194830	10165	73.65	6410	6650	6410	8290	4470	6380	6610.41	27.07	0	124	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1629	137.92	0.80	12	0.04	48.00	8276.00	9700	20240126	-31.75	5730	20231101	15.53	9700	-31.75	20240126	6240	6.09	20240102	9700	-31.75	20240126	5730	15.53	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
37	20240424	131243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	230	2	3.61	59360180	8981	65.07	6410	6650	6410	8290	4470	6380	6609.53	27.07	0	-443	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1626	137.71	0.80	12	0.04	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
38	20240424	121236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	210	2	3.29	55499720	8397	60.84	6410	6650	6410	8290	4470	6380	6609.47	27.07	0	-487	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1621	137.29	0.80	12	0.03	48.00	8276.00	9700	20240126	-32.06	5730	20231101	15.01	9700	-32.06	20240126	6240	5.61	20240102	9700	-32.06	20240126	5730	15.01	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
39	20240424	111235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	200	2	3.13	52243850	7903	57.26	6410	6650	6410	8290	4470	6380	6610.64	27.07	0	-646	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1619	137.08	0.80	12	0.03	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
40	20240424	101232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	260	2	4.08	43366750	6557	47.51	6410	6650	6410	8290	4470	6380	6613.81	27.07	0	-1619	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1633	138.33	0.80	12	0.03	48.00	8276.00	9700	20240126	-31.55	5730	20231101	15.88	9700	-31.55	20240126	6240	6.41	20240102	9700	-31.55	20240126	5730	15.88	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
41	20240424	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	110	2	1.72	1449860	225	1.63	6410	6490	6410	8290	4470	6380	6443.82	27.07	0	54	6540	6460	6410	6330	6280	6435	6305	128	1910	500	3950	10	1	24600000	1597	135.21	0.78	12	0.00	48.00	8276.00	9700	20240126	-33.09	5730	20231101	13.26	9700	-33.09	20240126	6240	4.01	20240102	9700	-33.09	20240126	5730	13.26	20231101	0.96	N	376190	500	128 억		6658070	N	N	0	N	00	N
42	20240423	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-50	5	-0.78	88297810	13776	76.13	6430	6490	6360	8350	4510	6430	6409.54	27.08	0	-2925	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1569	132.92	0.77	12	0.06	48.00	8276.00	9700	20240126	-34.23	5730	20231101	11.34	9700	-34.23	20240126	6240	2.24	20240102	9700	-34.23	20240126	5730	11.34	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
43	20240423	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-50	5	-0.78	83283630	12991	71.79	6430	6490	6360	8350	4510	6430	6410.87	27.08	0	-2708	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1569	132.92	0.77	12	0.05	48.00	8276.00	9700	20240126	-34.23	5730	20231101	11.34	9700	-34.23	20240126	6240	2.24	20240102	9700	-34.23	20240126	5730	11.34	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
44	20240423	141230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-20	5	-0.31	46229710	7207	39.83	6430	6490	6360	8350	4510	6430	6414.56	27.08	0	-2856	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1577	133.54	0.77	12	0.03	48.00	8276.00	9700	20240126	-33.92	5730	20231101	11.87	9700	-33.92	20240126	6240	2.72	20240102	9700	-33.92	20240126	5730	11.87	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
45	20240423	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-20	5	-0.31	29076200	4531	25.04	6430	6490	6360	8350	4510	6430	6417.17	27.08	0	-2353	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1577	133.54	0.77	12	0.02	48.00	8276.00	9700	20240126	-33.92	5730	20231101	11.87	9700	-33.92	20240126	6240	2.72	20240102	9700	-33.92	20240126	5730	11.87	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
46	20240423	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	0	3	0.00	21329520	3322	18.36	6430	6490	6360	8350	4510	6430	6420.69	27.08	0	-2132	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1582	133.96	0.78	12	0.01	48.00	8276.00	9700	20240126	-33.71	5730	20231101	12.22	9700	-33.71	20240126	6240	3.04	20240102	9700	-33.71	20240126	5730	12.22	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
47	20240423	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-70	5	-1.09	18949120	2951	16.31	6430	6490	6360	8350	4510	6430	6421.25	27.08	0	-2162	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1565	132.50	0.77	12	0.01	48.00	8276.00	9700	20240126	-34.43	5730	20231101	10.99	9700	-34.43	20240126	6240	1.92	20240102	9700	-34.43	20240126	5730	10.99	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
48	20240423	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	10	2	0.16	12647930	1967	10.87	6430	6490	6390	8350	4510	6430	6430.06	27.08	0	-1355	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1584	134.17	0.78	12	0.01	48.00	8276.00	9700	20240126	-33.61	5730	20231101	12.39	9700	-33.61	20240126	6240	3.21	20240102	9700	-33.61	20240126	5730	12.39	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
49	20240423	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	30	2	0.47	611550	95	0.53	6430	6480	6430	8350	4510	6430	6437.37	27.08	0	-1	6630	6530	6420	6320	6210	6475	6265	128	1920	500	3980	10	1	24600000	1589	134.58	0.78	12	0.00	48.00	8276.00	9700	20240126	-33.40	5730	20231101	12.74	9700	-33.40	20240126	6240	3.53	20240102	9700	-33.40	20240126	5730	12.74	20231101	0.96	N	376190	500	128 억		6660995	N	N	0	N	00	N
50	20240422	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-40	5	-0.62	114416470	17858	39.34	6470	6520	6310	8410	4530	6470	6407.01	27.09	0	-3756	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1582	133.96	0.78	12	0.07	48.00	8276.00	9700	20240126	-33.71	5730	20231101	12.22	9700	-33.71	20240126	6240	3.04	20240102	9700	-33.71	20240126	5730	12.22	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
51	20240422	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-120	5	-1.85	111279120	17366	38.26	6470	6520	6310	8410	4530	6470	6407.87	27.09	0	-4016	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1562	132.29	0.77	12	0.07	48.00	8276.00	9700	20240126	-34.54	5730	20231101	10.82	9700	-34.54	20240126	6240	1.76	20240102	9700	-34.54	20240126	5730	10.82	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
52	20240422	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-70	5	-1.08	88787210	13821	30.45	6470	6520	6310	8410	4530	6470	6424.08	27.09	0	-4623	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1574	133.33	0.77	12	0.06	48.00	8276.00	9700	20240126	-34.02	5730	20231101	11.69	9700	-34.02	20240126	6240	2.56	20240102	9700	-34.02	20240126	5730	11.69	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
53	20240422	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-80	5	-1.24	85859680	13363	29.44	6470	6520	6310	8410	4530	6470	6425.18	27.09	0	-4457	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1572	133.12	0.77	12	0.05	48.00	8276.00	9700	20240126	-34.12	5730	20231101	11.52	9700	-34.12	20240126	6240	2.40	20240102	9700	-34.12	20240126	5730	11.52	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
54	20240422	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-70	5	-1.08	75419280	11727	25.84	6470	6520	6310	8410	4530	6470	6431.25	27.09	0	-4507	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1574	133.33	0.77	12	0.05	48.00	8276.00	9700	20240126	-34.02	5730	20231101	11.69	9700	-34.02	20240126	6240	2.56	20240102	9700	-34.02	20240126	5730	11.69	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
55	20240422	111221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-40	5	-0.62	64130610	9964	21.95	6470	6520	6310	8410	4530	6470	6436.23	27.09	0	-4453	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1582	133.96	0.78	12	0.04	48.00	8276.00	9700	20240126	-33.71	5730	20231101	12.22	9700	-33.71	20240126	6240	3.04	20240102	9700	-33.71	20240126	5730	12.22	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
56	20240422	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	0	3	0.00	53859910	8369	18.44	6470	6520	6310	8410	4530	6470	6435.64	27.09	0	-3261	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1592	134.79	0.78	12	0.03	48.00	8276.00	9700	20240126	-33.30	5730	20231101	12.91	9700	-33.30	20240126	6240	3.69	20240102	9700	-33.30	20240126	5730	12.91	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
57	20240422	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	30	2	0.46	2816570	435	0.96	6470	6520	6350	8410	4530	6470	6474.87	27.09	0	-54	6970	6720	6490	6240	6010	6605	6125	128	1940	500	4010	10	1	24600000	1599	135.42	0.79	12	0.00	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.96	N	376190	500	128 억		6664063	N	N	0	N	00	N
58	20240419	161124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-200	5	-3.00	290674490	45214	184.85	6740	6740	6260	8670	4670	6670	6428.81	27.11	0	-4932	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1592	134.79	0.78	12	0.18	48.00	8276.00	9700	20240126	-33.30	5730	20231101	12.91	9700	-33.30	20240126	6240	3.69	20240102	9700	-33.30	20240126	5730	12.91	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
59	20240419	151132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-180	5	-2.70	284812190	44313	181.17	6740	6740	6260	8670	4670	6670	6427.28	27.11	0	-4412	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1597	135.21	0.78	12	0.18	48.00	8276.00	9700	20240126	-33.09	5730	20231101	13.26	9700	-33.09	20240126	6240	4.01	20240102	9700	-33.09	20240126	5730	13.26	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
60	20240419	141124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-220	5	-3.30	248672520	38702	158.23	6740	6740	6260	8670	4670	6670	6425.31	27.11	0	-3753	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1587	134.38	0.78	12	0.16	48.00	8276.00	9700	20240126	-33.51	5730	20231101	12.57	9700	-33.51	20240126	6240	3.37	20240102	9700	-33.51	20240126	5730	12.57	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
61	20240419	131126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-200	5	-3.00	243830470	37950	155.15	6740	6740	6260	8670	4670	6670	6425.05	27.11	0	-3899	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1592	134.79	0.78	12	0.15	48.00	8276.00	9700	20240126	-33.30	5730	20231101	12.91	9700	-33.30	20240126	6240	3.69	20240102	9700	-33.30	20240126	5730	12.91	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
62	20240419	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-230	5	-3.45	238827930	37173	151.97	6740	6740	6260	8670	4670	6670	6424.77	27.11	0	-4134	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1584	134.17	0.78	12	0.15	48.00	8276.00	9700	20240126	-33.61	5730	20231101	12.39	9700	-33.61	20240126	6240	3.21	20240102	9700	-33.61	20240126	5730	12.39	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
63	20240419	111135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-270	5	-4.05	123775100	19017	77.75	6740	6740	6400	8670	4670	6670	6508.66	27.11	0	-7204	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1574	133.33	0.77	12	0.08	48.00	8276.00	9700	20240126	-34.02	5730	20231101	11.69	9700	-34.02	20240126	6240	2.56	20240102	9700	-34.02	20240126	5730	11.69	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
64	20240419	101128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	-120	5	-1.80	31667240	4827	19.73	6740	6740	6510	8670	4670	6670	6560.44	27.11	0	-1231	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1611	136.46	0.79	12	0.02	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
65	20240419	091120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-110	5	-1.65	3162330	475	1.94	6740	6740	6560	8670	4670	6670	6657.54	27.11	0	-413	6876	6772	6626	6522	6376	6825	6575	128	2000	500	4130	10	1	24600000	1614	136.67	0.79	12	0.00	48.00	8276.00	9700	20240126	-32.37	5730	20231101	14.49	9700	-32.37	20240126	6240	5.13	20240102	9700	-32.37	20240126	5730	14.49	20231101	0.97	N	376190	500	128 억		6668989	N	N	0	N	00	N
66	20240418	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6670	70	2	1.06	161945280	24448	164.08	6560	6730	6480	8580	4620	6600	6624.07	27.13	0	-4195	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1641	138.96	0.81	12	0.10	48.00	8276.00	9700	20240126	-31.24	5730	20231101	16.40	9700	-31.24	20240126	6240	6.89	20240102	9700	-31.24	20240126	5730	16.40	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
67	20240418	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6690	90	2	1.36	154723720	23369	156.84	6560	6730	6480	8580	4620	6600	6620.90	27.13	0	-4715	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1646	139.38	0.81	12	0.09	48.00	8276.00	9700	20240126	-31.03	5730	20231101	16.75	9700	-31.03	20240126	6240	7.21	20240102	9700	-31.03	20240126	5730	16.75	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
68	20240418	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6660	60	2	0.91	145062670	21920	147.11	6560	6730	6480	8580	4620	6600	6617.82	27.13	0	-4576	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1638	138.75	0.80	12	0.09	48.00	8276.00	9700	20240126	-31.34	5730	20231101	16.23	9700	-31.34	20240126	6240	6.73	20240102	9700	-31.34	20240126	5730	16.23	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
69	20240418	131116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6690	90	2	1.36	133115420	20130	135.10	6560	6730	6480	8580	4620	6600	6612.79	27.13	0	-3763	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1646	139.38	0.81	12	0.08	48.00	8276.00	9700	20240126	-31.03	5730	20231101	16.75	9700	-31.03	20240126	6240	7.21	20240102	9700	-31.03	20240126	5730	16.75	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
70	20240418	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6680	80	2	1.21	104501610	15855	106.41	6560	6700	6480	8580	4620	6600	6591.08	27.13	0	-1270	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1643	139.17	0.81	12	0.06	48.00	8276.00	9700	20240126	-31.13	5730	20231101	16.58	9700	-31.13	20240126	6240	7.05	20240102	9700	-31.13	20240126	5730	16.58	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
71	20240418	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6690	90	2	1.36	93811560	14252	95.65	6560	6700	6480	8580	4620	6600	6582.34	27.13	0	-256	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1646	139.38	0.81	12	0.06	48.00	8276.00	9700	20240126	-31.03	5730	20231101	16.75	9700	-31.03	20240126	6240	7.21	20240102	9700	-31.03	20240126	5730	16.75	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
72	20240418	101120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-10	5	-0.15	63913390	9762	65.52	6560	6660	6480	8580	4620	6600	6547.15	27.13	0	2184	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1621	137.29	0.80	12	0.04	48.00	8276.00	9700	20240126	-32.06	5730	20231101	15.01	9700	-32.06	20240126	6240	5.61	20240102	9700	-32.06	20240126	5730	15.01	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
73	20240418	091117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	0	3	0.00	12509970	1908	12.81	6560	6600	6550	8580	4620	6600	6556.52	27.13	0	429	6753	6676	6603	6526	6453	6715	6565	128	1980	500	4090	10	1	24600000	1624	137.50	0.80	12	0.01	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.03	N	376190	500	128 억		6673184	N	N	0	N	00	N
74	20240417	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	80	2	1.23	93498840	14137	31.60	6530	6680	6530	8470	4570	6520	6613.97	27.11	0	3314	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1624	137.50	0.80	12	0.06	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
75	20240417	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	120	2	1.84	86468170	13072	29.22	6530	6680	6530	8470	4570	6520	6614.76	27.11	0	3248	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1633	138.33	0.80	12	0.05	48.00	8276.00	9700	20240126	-31.55	5730	20231101	15.88	9700	-31.55	20240126	6240	6.41	20240102	9700	-31.55	20240126	5730	15.88	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
76	20240417	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	120	2	1.84	80005960	12098	27.04	6530	6680	6530	8470	4570	6520	6613.16	27.11	0	3266	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1633	138.33	0.80	12	0.05	48.00	8276.00	9700	20240126	-31.55	5730	20231101	15.88	9700	-31.55	20240126	6240	6.41	20240102	9700	-31.55	20240126	5730	15.88	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
77	20240417	131123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	100	2	1.53	57983410	8767	19.60	6530	6680	6530	8470	4570	6520	6613.83	27.11	0	2389	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1629	137.92	0.80	12	0.04	48.00	8276.00	9700	20240126	-31.75	5730	20231101	15.53	9700	-31.75	20240126	6240	6.09	20240102	9700	-31.75	20240126	5730	15.53	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
78	20240417	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6650	130	2	1.99	47657200	7208	16.11	6530	6680	6530	8470	4570	6520	6611.71	27.11	0	1726	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1636	138.54	0.80	12	0.03	48.00	8276.00	9700	20240126	-31.44	5730	20231101	16.06	9700	-31.44	20240126	6240	6.57	20240102	9700	-31.44	20240126	5730	16.06	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
79	20240417	111128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	70	2	1.07	39703960	6011	13.44	6530	6680	6530	8470	4570	6520	6605.22	27.11	0	1307	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1621	137.29	0.80	12	0.02	48.00	8276.00	9700	20240126	-32.06	5730	20231101	15.01	9700	-32.06	20240126	6240	5.61	20240102	9700	-32.06	20240126	5730	15.01	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
80	20240417	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	80	2	1.23	26101550	3950	8.83	6530	6680	6530	8470	4570	6520	6607.99	27.11	0	831	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1624	137.50	0.80	12	0.02	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
81	20240417	091113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6660	140	2	2.15	8667890	1320	2.95	6530	6680	6530	8470	4570	6520	6566.58	27.11	0	-26	6973	6746	6623	6396	6273	6685	6335	128	1950	500	4040	10	1	24600000	1638	138.75	0.80	12	0.01	48.00	8276.00	9700	20240126	-31.34	5730	20231101	16.23	9700	-31.34	20240126	6240	6.73	20240102	9700	-31.34	20240126	5730	16.23	20231101	1.03	N	376190	500	128 억		6669834	N	N	0	N	00	N
82	20240416	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	-330	5	-4.82	292402600	44524	155.60	6820	6850	6500	8900	4800	6850	6567.32	27.07	0	11358	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1604	135.83	0.79	12	0.18	48.00	8276.00	9700	20240126	-32.78	5730	20231101	13.79	9700	-32.78	20240126	6240	4.49	20240102	9700	-32.78	20240126	5730	13.79	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
83	20240416	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	-270	5	-3.94	280171040	42652	149.06	6820	6850	6500	8900	4800	6850	6568.77	27.07	0	11178	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1619	137.08	0.80	12	0.17	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
84	20240416	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-290	5	-4.23	240224260	36540	127.70	6820	6850	6500	8900	4800	6850	6574.28	27.07	0	9792	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1614	136.67	0.79	12	0.15	48.00	8276.00	9700	20240126	-32.37	5730	20231101	14.49	9700	-32.37	20240126	6240	5.13	20240102	9700	-32.37	20240126	5730	14.49	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
85	20240416	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	-270	5	-3.94	231343500	35185	122.96	6820	6850	6500	8900	4800	6850	6575.06	27.07	0	9813	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1619	137.08	0.80	12	0.14	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
86	20240416	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	-280	5	-4.09	225515800	34297	119.86	6820	6850	6500	8900	4800	6850	6575.38	27.07	0	9678	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1616	136.88	0.79	12	0.14	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
87	20240416	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	-320	5	-4.67	202673910	30789	107.60	6820	6850	6500	8900	4800	6850	6582.67	27.07	0	9097	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1606	136.04	0.79	12	0.13	48.00	8276.00	9700	20240126	-32.68	5730	20231101	13.96	9700	-32.68	20240126	6240	4.65	20240102	9700	-32.68	20240126	5730	13.96	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
88	20240416	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	-240	5	-3.50	75807100	11379	39.77	6820	6850	6600	8900	4800	6850	6662.02	27.07	0	104	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1626	137.71	0.80	12	0.05	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
89	20240416	091105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6790	-60	5	-0.88	1864080	274	0.96	6820	6850	6780	8900	4800	6850	6803.21	27.07	0	160	6956	6902	6806	6752	6656	6930	6780	128	2050	500	4240	10	1	24600000	1670	141.46	0.82	12	0.00	48.00	8276.00	9700	20240126	-30.00	5730	20231101	18.50	9700	-30.00	20240126	6240	8.81	20240102	9700	-30.00	20240126	5730	18.50	20231101	1.04	N	376190	500	128 억		6658477	N	N	0	N	00	N
90	20240415	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-60	5	-0.87	192727480	28471	214.75	6790	6860	6710	8980	4840	6910	6769.26	27.07	0	-1058	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1685	142.71	0.83	12	0.12	48.00	8276.00	9700	20240126	-29.38	5730	20231101	19.55	9700	-29.38	20240126	6240	9.78	20240102	9700	-29.38	20240126	5730	19.55	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
91	20240415	151108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-80	5	-1.16	189066360	27935	210.70	6790	6860	6710	8980	4840	6910	6768.08	27.07	0	-901	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1680	142.29	0.83	12	0.11	48.00	8276.00	9700	20240126	-29.59	5730	20231101	19.20	9700	-29.59	20240126	6240	9.46	20240102	9700	-29.59	20240126	5730	19.20	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
92	20240415	141101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6820	-90	5	-1.30	180400650	26666	201.13	6790	6860	6710	8980	4840	6910	6765.19	27.07	0	-1072	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1678	142.08	0.82	12	0.11	48.00	8276.00	9700	20240126	-29.69	5730	20231101	19.02	9700	-29.69	20240126	6240	9.29	20240102	9700	-29.69	20240126	5730	19.02	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
93	20240415	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	-150	5	-2.17	136326610	20137	151.89	6790	6860	6710	8980	4840	6910	6769.96	27.07	0	-6408	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1663	140.83	0.82	12	0.08	48.00	8276.00	9700	20240126	-30.31	5730	20231101	17.98	9700	-30.31	20240126	6240	8.33	20240102	9700	-30.31	20240126	5730	17.98	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
94	20240415	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-160	5	-2.32	128982850	19047	143.66	6790	6860	6710	8980	4840	6910	6771.82	27.07	0	-6746	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1661	140.62	0.82	12	0.08	48.00	8276.00	9700	20240126	-30.41	5730	20231101	17.80	9700	-30.41	20240126	6240	8.17	20240102	9700	-30.41	20240126	5730	17.80	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
95	20240415	111104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	-180	5	-2.60	102918790	15187	114.55	6790	6860	6720	8980	4840	6910	6776.77	27.07	0	-5784	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1656	140.21	0.81	12	0.06	48.00	8276.00	9700	20240126	-30.62	5730	20231101	17.45	9700	-30.62	20240126	6240	7.85	20240102	9700	-30.62	20240126	5730	17.45	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
96	20240415	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	-140	5	-2.03	83579800	12314	92.88	6790	6860	6730	8980	4840	6910	6787.38	27.07	0	-4923	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1665	141.04	0.82	12	0.05	48.00	8276.00	9700	20240126	-30.21	5730	20231101	18.15	9700	-30.21	20240126	6240	8.49	20240102	9700	-30.21	20240126	5730	18.15	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
97	20240415	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	-100	5	-1.45	38151510	5618	42.37	6790	6860	6730	8980	4840	6910	6790.94	27.07	0	-1487	7050	6980	6880	6810	6710	7015	6845	128	2070	500	4280	10	1	24600000	1675	141.88	0.82	12	0.02	48.00	8276.00	9700	20240126	-29.79	5730	20231101	18.85	9700	-29.79	20240126	6240	9.13	20240102	9700	-29.79	20240126	5730	18.85	20231101	1.04	N	376190	500	128 억		6659536	N	N	0	N	00	N
98	20240412	161056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6910	90	2	1.32	90768770	13207	67.43	6840	6950	6780	8860	4780	6820	6872.46	27.08	0	-3163	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1700	143.96	0.83	12	0.05	48.00	8276.00	9700	20240126	-28.76	5730	20231101	20.59	9700	-28.76	20240126	6240	10.74	20240102	9700	-28.76	20240126	5730	20.59	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
99	20240412	151101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6870	50	2	0.73	78502670	11430	58.36	6840	6950	6780	8860	4780	6820	6868.13	27.08	0	-2965	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1690	143.12	0.83	12	0.05	48.00	8276.00	9700	20240126	-29.18	5730	20231101	19.90	9700	-29.18	20240126	6240	10.10	20240102	9700	-29.18	20240126	5730	19.90	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
100	20240412	141057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6900	80	2	1.17	74967220	10916	55.73	6840	6950	6780	8860	4780	6820	6867.65	27.08	0	-2833	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1697	143.75	0.83	12	0.04	48.00	8276.00	9700	20240126	-28.87	5730	20231101	20.42	9700	-28.87	20240126	6240	10.58	20240102	9700	-28.87	20240126	5730	20.42	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
101	20240412	131045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6900	80	2	1.17	67172830	9786	49.96	6840	6950	6780	8860	4780	6820	6864.18	27.08	0	-2503	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1697	143.75	0.83	12	0.04	48.00	8276.00	9700	20240126	-28.87	5730	20231101	20.42	9700	-28.87	20240126	6240	10.58	20240102	9700	-28.87	20240126	5730	20.42	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
102	20240412	121051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	100	2	1.47	63177090	9207	47.01	6840	6950	6780	8860	4780	6820	6861.85	27.08	0	-2420	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1702	144.17	0.84	12	0.04	48.00	8276.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
103	20240412	111051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6940	120	2	1.76	54888470	8013	40.91	6840	6940	6780	8860	4780	6820	6849.93	27.08	0	-1812	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1707	144.58	0.84	12	0.03	48.00	8276.00	9700	20240126	-28.45	5730	20231101	21.12	9700	-28.45	20240126	6240	11.22	20240102	9700	-28.45	20240126	5730	21.12	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
104	20240412	101053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6880	60	2	0.88	46340490	6776	34.60	6840	6940	6780	8860	4780	6820	6838.92	27.08	0	-2056	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1692	143.33	0.83	12	0.03	48.00	8276.00	9700	20240126	-29.07	5730	20231101	20.07	9700	-29.07	20240126	6240	10.26	20240102	9700	-29.07	20240126	5730	20.07	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
105	20240412	091053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6810	-10	5	-0.15	16411760	2399	12.25	6840	6880	6800	8860	4780	6820	6841.08	27.08	0	-1449	7033	6926	6813	6706	6593	6870	6650	128	2040	500	4220	10	1	24600000	1675	141.88	0.82	12	0.01	48.00	8276.00	9700	20240126	-29.79	5730	20231101	18.85	9700	-29.79	20240126	6240	9.13	20240102	9700	-29.79	20240126	5730	18.85	20231101	1.05	N	376190	500	128 억		6662699	N	N	0	N	00	N
106	20240411	161049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6820	-100	5	-1.45	132732780	19536	60.25	6900	6920	6700	8990	4850	6920	6794.27	27.09	0	-562	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1678	142.08	0.82	12	0.08	48.00	8276.00	9700	20240126	-29.69	5730	20231101	19.02	9700	-29.69	20240126	6240	9.29	20240102	9700	-29.69	20240126	5730	19.02	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
107	20240411	151052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6840	-80	5	-1.16	123816340	18229	56.22	6900	6920	6700	8990	4850	6920	6792.27	27.09	0	-735	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1683	142.50	0.83	12	0.07	48.00	8276.00	9700	20240126	-29.48	5730	20231101	19.37	9700	-29.48	20240126	6240	9.62	20240102	9700	-29.48	20240126	5730	19.37	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
108	20240411	141049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6850	-70	5	-1.01	101849120	15015	46.30	6900	6920	6700	8990	4850	6920	6783.16	27.09	0	-2997	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1685	142.71	0.83	12	0.06	48.00	8276.00	9700	20240126	-29.38	5730	20231101	19.55	9700	-29.38	20240126	6240	9.78	20240102	9700	-29.38	20240126	5730	19.55	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
109	20240411	131036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6850	-70	5	-1.01	88732550	13102	40.40	6900	6920	6700	8990	4850	6920	6772.44	27.09	0	-1638	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1685	142.71	0.83	12	0.05	48.00	8276.00	9700	20240126	-29.38	5730	20231101	19.55	9700	-29.38	20240126	6240	9.78	20240102	9700	-29.38	20240126	5730	19.55	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
110	20240411	121052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6840	-80	5	-1.16	85740890	12665	39.06	6900	6920	6700	8990	4850	6920	6769.91	27.09	0	-1513	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1683	142.50	0.83	12	0.05	48.00	8276.00	9700	20240126	-29.48	5730	20231101	19.37	9700	-29.48	20240126	6240	9.62	20240102	9700	-29.48	20240126	5730	19.37	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
111	20240411	111041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6830	-90	5	-1.30	78834530	11656	35.95	6900	6920	6700	8990	4850	6920	6763.43	27.09	0	-868	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1680	142.29	0.83	12	0.05	48.00	8276.00	9700	20240126	-29.59	5730	20231101	19.20	9700	-29.59	20240126	6240	9.46	20240102	9700	-29.59	20240126	5730	19.20	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
112	20240411	101047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6750	-170	5	-2.46	69151140	10232	31.55	6900	6920	6700	8990	4850	6920	6758.32	27.09	0	-486	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1661	140.62	0.82	12	0.04	48.00	8276.00	9700	20240126	-30.41	5730	20231101	17.80	9700	-30.41	20240126	6240	8.17	20240102	9700	-30.41	20240126	5730	17.80	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
113	20240411	091048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6850	-70	5	-1.01	6062510	882	2.72	6900	6920	6810	8990	4850	6920	6873.59	27.09	0	-780	7213	7066	6943	6796	6673	7140	6870	128	2070	500	4290	10	1	24600000	1685	142.71	0.83	12	0.00	48.00	8276.00	9700	20240126	-29.38	5730	20231101	19.55	9700	-29.38	20240126	6240	9.78	20240102	9700	-29.38	20240126	5730	19.55	20231101	1.06	N	376190	500	128 억		6663262	N	N	0	N	00	N
114	20240409	161030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	0	3	0.00	222586000	32377	107.72	6820	7090	6820	8990	4850	6920	6874.81	27.05	0	8069	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1702	144.17	0.84	12	0.13	48.00	8276.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
115	20240409	151034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6930	10	2	0.14	211191250	30726	102.23	6820	7090	6820	8990	4850	6920	6873.37	27.05	0	8369	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1705	144.38	0.84	12	0.12	48.00	8276.00	9700	20240126	-28.56	5730	20231101	20.94	9700	-28.56	20240126	6240	11.06	20240102	9700	-28.56	20240126	5730	20.94	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
116	20240409	141039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6900	-20	5	-0.29	208672320	30361	101.01	6820	7090	6820	8990	4850	6920	6873.04	27.05	0	8476	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1697	143.75	0.83	12	0.12	48.00	8276.00	9700	20240126	-28.87	5730	20231101	20.42	9700	-28.87	20240126	6240	10.58	20240102	9700	-28.87	20240126	5730	20.42	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
117	20240409	131032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6880	-40	5	-0.58	200567690	29184	97.10	6820	7090	6820	8990	4850	6920	6872.52	27.05	0	8321	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1692	143.33	0.83	12	0.12	48.00	8276.00	9700	20240126	-29.07	5730	20231101	20.07	9700	-29.07	20240126	6240	10.26	20240102	9700	-29.07	20240126	5730	20.07	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
118	20240409	121037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6900	-20	5	-0.29	194910530	28361	94.36	6820	7090	6820	8990	4850	6920	6872.48	27.05	0	8268	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1697	143.75	0.83	12	0.12	48.00	8276.00	9700	20240126	-28.87	5730	20231101	20.42	9700	-28.87	20240126	6240	10.58	20240102	9700	-28.87	20240126	5730	20.42	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
119	20240409	111034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6830	-90	5	-1.30	176626740	25694	85.49	6820	7090	6820	8990	4850	6920	6874.24	27.05	0	8049	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1680	142.29	0.83	12	0.10	48.00	8276.00	9700	20240126	-29.59	5730	20231101	19.20	9700	-29.59	20240126	6240	9.46	20240102	9700	-29.59	20240126	5730	19.20	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
120	20240409	101028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6990	70	2	1.01	65319160	9487	31.56	6820	7090	6820	8990	4850	6920	6885.12	27.05	0	1963	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1720	145.62	0.84	12	0.04	48.00	8276.00	9700	20240126	-27.94	5730	20231101	21.99	9700	-27.94	20240126	6240	12.02	20240102	9700	-27.94	20240126	5730	21.99	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
121	20240409	091048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6860	-60	5	-0.87	40806880	5972	19.87	6820	6920	6820	8990	4850	6920	6833.03	27.05	0	2271	7306	7112	6996	6802	6686	7055	6745	128	2070	500	4290	10	1	24600000	1688	142.92	0.83	12	0.02	48.00	8276.00	9700	20240126	-29.28	5730	20231101	19.72	9700	-29.28	20240126	6240	9.94	20240102	9700	-29.28	20240126	5730	19.72	20231101	1.07	N	376190	500	128 억		6655193	N	N	0	N	00	N
122	20240408	161027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	-240	5	-3.35	207622850	29735	65.68	7160	7190	6880	9300	5020	7160	6982.44	27.10	0	-10791	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1702	144.17	0.84	12	0.12	48.00	8276.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
123	20240408	151036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6950	-210	5	-2.93	198091550	28358	62.64	7160	7190	6880	9300	5020	7160	6985.39	27.10	0	-10843	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1710	144.79	0.84	12	0.12	48.00	8276.00	9700	20240126	-28.35	5730	20231101	21.29	9700	-28.35	20240126	6240	11.38	20240102	9700	-28.35	20240126	5730	21.29	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
124	20240408	141034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	-240	5	-3.35	186851360	26735	59.06	7160	7190	6880	9300	5020	7160	6989.02	27.10	0	-10443	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1702	144.17	0.84	12	0.11	48.00	8276.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
125	20240408	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	-240	5	-3.35	164261830	23467	51.84	7160	7190	6900	9300	5020	7160	6999.69	27.10	0	-8785	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1702	144.17	0.84	12	0.10	48.00	8276.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
126	20240408	121036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	-240	5	-3.35	144627160	20630	45.57	7160	7190	6920	9300	5020	7160	7010.53	27.10	0	-7595	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1702	144.17	0.84	12	0.08	48.00	8276.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
127	20240408	111037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6960	-200	5	-2.79	116599920	16590	36.65	7160	7190	6950	9300	5020	7160	7028.33	27.10	0	-6275	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1712	145.00	0.84	12	0.07	48.00	8276.00	9700	20240126	-28.25	5730	20231101	21.47	9700	-28.25	20240126	6240	11.54	20240102	9700	-28.25	20240126	5730	21.47	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
128	20240408	101024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7050	-110	5	-1.54	60595510	8573	18.94	7160	7190	7030	9300	5020	7160	7068.18	27.10	0	-5579	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1734	146.88	0.85	12	0.03	48.00	8276.00	9700	20240126	-27.32	5730	20231101	23.04	9700	-27.32	20240126	6240	12.98	20240102	9700	-27.32	20240126	5730	23.04	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
129	20240408	091036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7190	30	2	0.42	486910	68	0.15	7160	7190	7160	9300	5020	7160	7160.44	27.10	0	-8	7486	7322	7226	7062	6966	7275	7015	128	2140	500	4430	10	1	24600000	1769	149.79	0.87	12	0.00	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.06	N	376190	500	128 억		6665985	N	N	0	N	00	N
130	20240405	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-240	5	-3.24	325861470	45080	82.61	7340	7390	7130	9620	5180	7400	7228.53	27.12	0	-4959	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1761	149.17	0.87	12	0.18	48.00	8276.00	9700	20240126	-26.19	5730	20231101	24.96	9700	-26.19	20240126	6240	14.74	20240102	9700	-26.19	20240126	5730	24.96	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
131	20240405	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-150	5	-2.03	317712700	43942	80.53	7340	7390	7130	9620	5180	7400	7230.27	27.12	0	-4710	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1784	151.04	0.88	12	0.18	48.00	8276.00	9700	20240126	-25.26	5730	20231101	26.53	9700	-25.26	20240126	6240	16.19	20240102	9700	-25.26	20240126	5730	26.53	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
132	20240405	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-220	5	-2.97	301763070	41718	76.45	7340	7390	7130	9620	5180	7400	7233.40	27.12	0	-4559	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1766	149.58	0.87	12	0.17	48.00	8276.00	9700	20240126	-25.98	5730	20231101	25.31	9700	-25.98	20240126	6240	15.06	20240102	9700	-25.98	20240126	5730	25.31	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
133	20240405	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-220	5	-2.97	280784040	38797	71.10	7340	7390	7130	9620	5180	7400	7237.26	27.12	0	-3001	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1766	149.58	0.87	12	0.16	48.00	8276.00	9700	20240126	-25.98	5730	20231101	25.31	9700	-25.98	20240126	6240	15.06	20240102	9700	-25.98	20240126	5730	25.31	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
134	20240405	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-230	5	-3.11	208973800	28782	52.74	7340	7390	7150	9620	5180	7400	7260.57	27.12	0	-498	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1764	149.38	0.87	12	0.12	48.00	8276.00	9700	20240126	-26.08	5730	20231101	25.13	9700	-26.08	20240126	6240	14.90	20240102	9700	-26.08	20240126	5730	25.13	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
135	20240405	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-230	5	-3.11	194991730	26835	49.18	7340	7390	7150	9620	5180	7400	7266.32	27.12	0	-365	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1764	149.38	0.87	12	0.11	48.00	8276.00	9700	20240126	-26.08	5730	20231101	25.13	9700	-26.08	20240126	6240	14.90	20240102	9700	-26.08	20240126	5730	25.13	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
136	20240405	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	-130	5	-1.76	143202480	19652	36.01	7340	7390	7230	9620	5180	7400	7286.92	27.12	0	1982	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1788	151.46	0.88	12	0.08	48.00	8276.00	9700	20240126	-25.05	5730	20231101	26.88	9700	-25.05	20240126	6240	16.51	20240102	9700	-25.05	20240126	5730	26.88	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
137	20240405	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	-100	5	-1.35	29500370	4047	7.42	7340	7370	7230	9620	5180	7400	7289.44	27.12	0	175	7733	7566	7373	7206	7013	7650	7290	128	2220	500	4580	10	1	24600000	1796	152.08	0.88	12	0.02	48.00	8276.00	9700	20240126	-24.74	5730	20231101	27.40	9700	-24.74	20240126	6240	16.99	20240102	9700	-24.74	20240126	5730	27.40	20231101	1.07	N	376190	500	128 억		6670945	N	N	0	N	00	N
138	20240404	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	220	2	3.06	404159700	54419	126.98	7290	7540	7180	9330	5030	7180	7426.81	27.10	0	3953	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1820	154.17	0.89	12	0.22	48.00	8276.00	9700	20240126	-23.71	5730	20231101	29.14	9700	-23.71	20240126	6240	18.59	20240102	9700	-23.71	20240126	5730	29.14	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
139	20240404	151008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	260	2	3.62	385616270	51915	121.14	7290	7540	7180	9330	5030	7180	7427.84	27.10	0	3505	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1830	155.00	0.90	12	0.21	48.00	8276.00	9700	20240126	-23.30	5730	20231101	29.84	9700	-23.30	20240126	6240	19.23	20240102	9700	-23.30	20240126	5730	29.84	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
140	20240404	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	260	2	3.62	329405350	44386	103.57	7290	7540	7180	9330	5030	7180	7421.38	27.10	0	5706	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1830	155.00	0.90	12	0.18	48.00	8276.00	9700	20240126	-23.30	5730	20231101	29.84	9700	-23.30	20240126	6240	19.23	20240102	9700	-23.30	20240126	5730	29.84	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
141	20240404	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	210	2	2.92	288815400	38929	90.83	7290	7540	7180	9330	5030	7180	7419.03	27.10	0	7090	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1818	153.96	0.89	12	0.16	48.00	8276.00	9700	20240126	-23.81	5730	20231101	28.97	9700	-23.81	20240126	6240	18.43	20240102	9700	-23.81	20240126	5730	28.97	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
142	20240404	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7420	240	2	3.34	260672650	35105	81.91	7290	7540	7180	9330	5030	7180	7425.51	27.10	0	5741	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1825	154.58	0.90	12	0.14	48.00	8276.00	9700	20240126	-23.51	5730	20231101	29.49	9700	-23.51	20240126	6240	18.91	20240102	9700	-23.51	20240126	5730	29.49	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
143	20240404	111011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7370	190	2	2.65	224450750	30211	70.49	7290	7540	7180	9330	5030	7180	7429.44	27.10	0	3921	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1813	153.54	0.89	12	0.12	48.00	8276.00	9700	20240126	-24.02	5730	20231101	28.62	9700	-24.02	20240126	6240	18.11	20240102	9700	-24.02	20240126	5730	28.62	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
144	20240404	101008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	320	2	4.46	147789670	19884	46.40	7290	7520	7180	9330	5030	7180	7432.59	27.10	0	1581	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1845	156.25	0.91	12	0.08	48.00	8276.00	9700	20240126	-22.68	5730	20231101	30.89	9700	-22.68	20240126	6240	20.19	20240102	9700	-22.68	20240126	5730	30.89	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
145	20240404	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	80	2	1.11	3101820	431	1.01	7290	7290	7180	9330	5030	7180	7196.80	27.10	0	290	7486	7332	7206	7052	6926	7270	6990	128	2150	500	4450	10	1	24600000	1786	151.25	0.88	12	0.00	48.00	8276.00	9700	20240126	-25.15	5730	20231101	26.70	9700	-25.15	20240126	6240	16.35	20240102	9700	-25.15	20240126	5730	26.70	20231101	1.09	N	376190	500	128 억		6666494	N	N	0	N	00	N
146	20240403	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-140	5	-1.91	307031370	42696	130.16	7360	7360	7080	9510	5130	7320	7191.12	27.10	0	914	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1766	149.58	0.87	12	0.17	48.00	8276.00	9700	20240126	-25.98	5730	20231101	25.31	9700	-25.98	20240126	6240	15.06	20240102	9700	-25.98	20240126	5730	25.31	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
147	20240403	151008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	-170	5	-2.32	302126420	42012	128.08	7360	7360	7080	9510	5130	7320	7191.43	27.10	0	649	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1759	148.96	0.86	12	0.17	48.00	8276.00	9700	20240126	-26.29	5730	20231101	24.78	9700	-26.29	20240126	6240	14.58	20240102	9700	-26.29	20240126	5730	24.78	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
148	20240403	140956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-100	5	-1.37	291285730	40504	123.48	7360	7360	7080	9510	5130	7320	7191.53	27.10	0	225	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1776	150.42	0.87	12	0.16	48.00	8276.00	9700	20240126	-25.57	5730	20231101	26.00	9700	-25.57	20240126	6240	15.71	20240102	9700	-25.57	20240126	5730	26.00	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
149	20240403	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-130	5	-1.78	243235190	33868	103.25	7360	7360	7080	9510	5130	7320	7181.86	27.10	0	-283	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1769	149.79	0.87	12	0.14	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
150	20240403	120956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	-190	5	-2.60	225422860	31370	95.63	7360	7360	7080	9510	5130	7320	7185.94	27.10	0	-849	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1754	148.54	0.86	12	0.13	48.00	8276.00	9700	20240126	-26.49	5730	20231101	24.43	9700	-26.49	20240126	6240	14.26	20240102	9700	-26.49	20240126	5730	24.43	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
151	20240403	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-200	5	-2.73	186920410	25948	79.10	7360	7360	7110	9510	5130	7320	7203.65	27.10	0	-1201	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1752	148.33	0.86	12	0.11	48.00	8276.00	9700	20240126	-26.60	5730	20231101	24.26	9700	-26.60	20240126	6240	14.10	20240102	9700	-26.60	20240126	5730	24.26	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
152	20240403	101003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-100	5	-1.37	105916150	14651	44.66	7360	7360	7180	9510	5130	7320	7229.28	27.10	0	-2782	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1776	150.42	0.87	12	0.06	48.00	8276.00	9700	20240126	-25.57	5730	20231101	26.00	9700	-25.57	20240126	6240	15.71	20240102	9700	-25.57	20240126	5730	26.00	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
153	20240403	091005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-10	5	-0.14	22692590	3139	9.57	7360	7360	7180	9510	5130	7320	7229.24	27.10	0	657	7533	7426	7373	7266	7213	7400	7240	128	2190	500	4530	10	1	24600000	1798	152.29	0.88	12	0.01	48.00	8276.00	9700	20240126	-24.64	5730	20231101	27.57	9700	-24.64	20240126	6240	17.15	20240102	9700	-24.64	20240126	5730	27.57	20231101	1.10	N	376190	500	128 억		6665577	N	N	0	N	00	N
154	20240402	160950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	-130	5	-1.74	239099470	32504	89.59	7450	7480	7320	9680	5220	7450	7356.00	27.06	0	8736	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1801	152.50	0.88	12	0.13	48.00	8276.00	9700	20240126	-24.54	5730	20231101	27.75	9700	-24.54	20240126	6240	17.31	20240102	9700	-24.54	20240126	5730	27.75	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
155	20240402	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-100	5	-1.34	204548120	27784	76.58	7450	7480	7320	9680	5220	7450	7362.08	27.06	0	7801	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1808	153.12	0.89	12	0.11	48.00	8276.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
156	20240402	141000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7370	-80	5	-1.07	168657160	22886	63.08	7450	7480	7330	9680	5220	7450	7369.45	27.06	0	6783	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1813	153.54	0.89	12	0.09	48.00	8276.00	9700	20240126	-24.02	5730	20231101	28.62	9700	-24.02	20240126	6240	18.11	20240102	9700	-24.02	20240126	5730	28.62	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
157	20240402	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	-60	5	-0.81	130099840	17636	48.61	7450	7480	7330	9680	5220	7450	7376.95	27.06	0	4389	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1818	153.96	0.89	12	0.07	48.00	8276.00	9700	20240126	-23.81	5730	20231101	28.97	9700	-23.81	20240126	6240	18.43	20240102	9700	-23.81	20240126	5730	28.97	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
158	20240402	120944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7430	-20	5	-0.27	119168470	16160	44.54	7450	7480	7330	9680	5220	7450	7374.29	27.06	0	4079	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1828	154.79	0.90	12	0.07	48.00	8276.00	9700	20240126	-23.40	5730	20231101	29.67	9700	-23.40	20240126	6240	19.07	20240102	9700	-23.40	20240126	5730	29.67	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
159	20240402	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7370	-80	5	-1.07	94327280	12788	35.25	7450	7480	7330	9680	5220	7450	7376.23	27.06	0	2286	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1813	153.54	0.89	12	0.05	48.00	8276.00	9700	20240126	-24.02	5730	20231101	28.62	9700	-24.02	20240126	6240	18.11	20240102	9700	-24.02	20240126	5730	28.62	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
160	20240402	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7430	-20	5	-0.27	63888320	8663	23.88	7450	7480	7330	9680	5220	7450	7374.85	27.06	0	2727	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1828	154.79	0.90	12	0.04	48.00	8276.00	9700	20240126	-23.40	5730	20231101	29.67	9700	-23.40	20240126	6240	19.07	20240102	9700	-23.40	20240126	5730	29.67	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
161	20240402	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	-50	5	-0.67	10730080	1444	3.98	7450	7450	7400	9680	5220	7450	7430.80	27.06	0	1113	7650	7550	7480	7380	7310	7515	7345	128	2230	500	4610	10	1	24600000	1820	154.17	0.89	12	0.01	48.00	8276.00	9700	20240126	-23.71	5730	20231101	29.14	9700	-23.71	20240126	6240	18.59	20240102	9700	-23.71	20240126	5730	29.14	20231101	1.04	N	376190	500	128 억		6656830	N	N	0	N	00	N
162	20240401	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-60	5	-0.80	263917020	35208	62.20	7510	7580	7410	9760	5260	7510	7495.94	27.05	0	3303	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1833	155.21	0.90	12	0.14	48.00	8276.00	9700	20240126	-23.20	5730	20231101	30.02	9700	-23.20	20240126	6240	19.39	20240102	9700	-23.20	20240126	5730	30.02	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N
163	20240401	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7420	-90	5	-1.20	259749810	34648	61.21	7510	7580	7410	9760	5260	7510	7496.82	27.05	0	3304	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1825	154.58	0.90	12	0.14	48.00	8276.00	9700	20240126	-23.51	5730	20231101	29.49	9700	-23.51	20240126	6240	18.91	20240102	9700	-23.51	20240126	5730	29.49	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N
164	20240401	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	-50	5	-0.67	215275320	28668	50.64	7510	7580	7410	9760	5260	7510	7509.25	27.05	0	-174	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1835	155.42	0.90	12	0.12	48.00	8276.00	9700	20240126	-23.09	5730	20231101	30.19	9700	-23.09	20240126	6240	19.55	20240102	9700	-23.09	20240126	5730	30.19	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N
165	20240401	130939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-20	5	-0.27	182739540	24291	42.91	7510	7580	7480	9760	5260	7510	7522.93	27.05	0	-987	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1843	156.04	0.91	12	0.10	48.00	8276.00	9700	20240126	-22.78	5730	20231101	30.72	9700	-22.78	20240126	6240	20.03	20240102	9700	-22.78	20240126	5730	30.72	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N
166	20240401	120945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	20	2	0.27	123650930	16417	29.00	7510	7580	7510	9760	5260	7510	7531.88	27.05	0	2208	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1852	156.88	0.91	12	0.07	48.00	8276.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N
167	20240401	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	20	2	0.27	91934150	12201	21.55	7510	7580	7510	9760	5260	7510	7534.97	27.05	0	3151	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1852	156.88	0.91	12	0.05	48.00	8276.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N
168	20240401	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	50	2	0.67	57491780	7631	13.48	7510	7580	7510	9760	5260	7510	7533.98	27.05	0	3726	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1860	157.50	0.91	12	0.03	48.00	8276.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N
169	20240401	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	20	2	0.27	23221360	3086	5.45	7510	7580	7510	9760	5260	7510	7524.74	27.05	0	1872	7763	7636	7483	7356	7203	7700	7420	128	2250	500	4650	10	1	24600000	1852	156.88	0.91	12	0.01	48.00	8276.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.03	N	376190	500	128 억		6653305	N	N	0	N	00	N