KissMeData/396470/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	161306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	0	3	0.00	2925402740	285663	98.82	10240	10370	10120	13220	7120	10170	10240.91	0.37	0	-4066	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1639	59.13	2.70	12	1.77	172.00	3765.00	15240	20231101	-33.27	7850	20240201	29.55	14450	-29.62	20240416	7850	29.55	20240201	15240	-33.27	20231101	7850	29.55	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
3	20240430	151317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	10	2	0.10	2803583630	273685	94.67	10240	10370	10120	13220	7120	10170	10243.93	0.37	0	-2969	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1641	59.19	2.70	12	1.70	172.00	3765.00	15240	20231101	-33.20	7850	20240201	29.68	14450	-29.55	20240416	7850	29.68	20240201	15240	-33.20	20231101	7850	29.68	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
4	20240430	141324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	20	2	0.20	2415023410	235479	81.46	10240	10370	10120	13220	7120	10170	10255.92	0.37	0	7240	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1643	59.24	2.71	12	1.46	172.00	3765.00	15240	20231101	-33.14	7850	20240201	29.81	14450	-29.48	20240416	7850	29.81	20240201	15240	-33.14	20231101	7850	29.81	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
5	20240430	131320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	70	2	0.69	2114286930	206011	71.26	10240	10370	10120	13220	7120	10170	10263.14	0.37	0	14765	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1651	59.53	2.72	12	1.28	172.00	3765.00	15240	20231101	-32.81	7850	20240201	30.45	14450	-29.13	20240416	7850	30.45	20240201	15240	-32.81	20231101	7850	30.45	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
6	20240430	121316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	60	2	0.59	1922957220	187294	64.79	10240	10370	10120	13220	7120	10170	10267.23	0.37	0	15407	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1649	59.48	2.72	12	1.16	172.00	3765.00	15240	20231101	-32.87	7850	20240201	30.32	14450	-29.20	20240416	7850	30.32	20240201	15240	-32.87	20231101	7850	30.32	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
7	20240430	111310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	170	2	1.67	1679809250	163623	56.60	10240	10370	10120	13220	7120	10170	10266.55	0.37	0	15535	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1667	60.12	2.75	12	1.02	172.00	3765.00	15240	20231101	-32.15	7850	20240201	31.72	14450	-28.44	20240416	7850	31.72	20240201	15240	-32.15	20231101	7850	31.72	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
8	20240430	101312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	120	2	1.18	1295194460	126176	43.65	10240	10370	10120	13220	7120	10170	10265.25	0.37	0	15334	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1659	59.83	2.73	12	0.78	172.00	3765.00	15240	20231101	-32.48	7850	20240201	31.08	14450	-28.79	20240416	7850	31.08	20240201	15240	-32.48	20231101	7850	31.08	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
9	20240430	091322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-10	5	-0.10	213224690	20983	7.26	10240	10240	10120	13220	7120	10170	10161.64	0.37	0	-9497	10496	10332	10216	10052	9936	10275	9995	16	3050	100	6300	10	1	16120000	1638	59.07	2.70	12	0.13	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	14450	-29.69	20240416	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	3.33	N	396470	100	16 억		60433	N	N	0	N	00	N
10	20240429	161301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	60	2	0.59	2920313620	285959	94.18	10260	10380	10100	13140	7080	10110	10212.46	0.38	0	-1635	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1639	59.13	2.70	12	1.77	172.00	3765.00	15240	20231101	-33.27	7850	20240201	29.55	14450	-29.62	20240416	7850	29.55	20240201	15240	-33.27	20231101	7850	29.55	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
11	20240429	151312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	80	2	0.79	2817574460	275860	90.85	10260	10380	10100	13140	7080	10110	10213.82	0.38	0	-1532	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1643	59.24	2.71	12	1.71	172.00	3765.00	15240	20231101	-33.14	7850	20240201	29.81	14450	-29.48	20240416	7850	29.81	20240201	15240	-33.14	20231101	7850	29.81	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
12	20240429	141224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	110	2	1.09	2476918400	242357	79.82	10260	10380	10100	13140	7080	10110	10220.17	0.38	0	-3707	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1647	59.42	2.71	12	1.50	172.00	3765.00	15240	20231101	-32.94	7850	20240201	30.19	14450	-29.27	20240416	7850	30.19	20240201	15240	-32.94	20231101	7850	30.19	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
13	20240429	131310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	130	2	1.29	2267637240	221874	73.07	10260	10380	10100	13140	7080	10110	10220.43	0.38	0	-8541	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1651	59.53	2.72	12	1.38	172.00	3765.00	15240	20231101	-32.81	7850	20240201	30.45	14450	-29.13	20240416	7850	30.45	20240201	15240	-32.81	20231101	7850	30.45	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
14	20240429	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	110	2	1.09	1999621640	195725	64.46	10260	10380	10100	13140	7080	10110	10216.54	0.38	0	-17196	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1647	59.42	2.71	12	1.21	172.00	3765.00	15240	20231101	-32.94	7850	20240201	30.19	14450	-29.27	20240416	7850	30.19	20240201	15240	-32.94	20231101	7850	30.19	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
15	20240429	111240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	70	2	0.69	1711627300	167569	55.19	10260	10380	10100	13140	7080	10110	10214.53	0.38	0	-10780	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1641	59.19	2.70	12	1.04	172.00	3765.00	15240	20231101	-33.20	7850	20240201	29.68	14450	-29.55	20240416	7850	29.68	20240201	15240	-33.20	20231101	7850	29.68	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
16	20240429	101309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	90	2	0.89	1158550140	113017	37.22	10260	10380	10160	13140	7080	10110	10251.24	0.38	0	-3351	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1644	59.30	2.71	12	0.70	172.00	3765.00	15240	20231101	-33.07	7850	20240201	29.94	14450	-29.41	20240416	7850	29.94	20240201	15240	-33.07	20231101	7850	29.94	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
17	20240429	091310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	250	2	2.47	482776490	46978	15.47	10260	10380	10180	13140	7080	10110	10277.01	0.38	0	12558	10443	10276	10193	10026	9943	10235	9985	16	3030	100	6260	10	1	16120000	1670	60.23	2.75	12	0.29	172.00	3765.00	15240	20231101	-32.02	7850	20240201	31.97	14450	-28.30	20240416	7850	31.97	20240201	15240	-32.02	20231101	7850	31.97	20240201	3.39	N	396470	100	16 억		61913	N	N	0	N	00	N
18	20240426	161304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	70	2	0.70	3069037510	300926	101.62	10250	10360	10110	13050	7030	10040	10199.22	0.41	0	-3997	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1630	58.78	2.69	12	1.87	172.00	3765.00	15240	20231101	-33.66	7850	20240201	28.79	14450	-30.03	20240416	7850	28.79	20240201	15240	-33.66	20231101	7850	28.79	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
19	20240426	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	100	2	1.00	2863448920	280595	94.76	10250	10360	10110	13050	7030	10040	10205.07	0.41	0	-3331	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1635	58.95	2.69	12	1.74	172.00	3765.00	15240	20231101	-33.46	7850	20240201	29.17	14450	-29.83	20240416	7850	29.17	20240201	15240	-33.46	20231101	7850	29.17	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
20	20240426	141304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	130	2	1.29	2577612150	252454	85.26	10250	10360	10110	13050	7030	10040	10210.40	0.41	0	-7343	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1639	59.13	2.70	12	1.57	172.00	3765.00	15240	20231101	-33.27	7850	20240201	29.55	14450	-29.62	20240416	7850	29.55	20240201	15240	-33.27	20231101	7850	29.55	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
21	20240426	131304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	140	2	1.39	2276643560	222793	75.24	10250	10360	10110	13050	7030	10040	10218.86	0.41	0	-2132	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1641	59.19	2.70	12	1.38	172.00	3765.00	15240	20231101	-33.20	7850	20240201	29.68	14450	-29.55	20240416	7850	29.68	20240201	15240	-33.20	20231101	7850	29.68	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
22	20240426	121302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	120	2	1.20	2076489150	203141	68.60	10250	10360	10110	13050	7030	10040	10222.14	0.41	0	-6445	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1638	59.07	2.70	12	1.26	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	14450	-29.69	20240416	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
23	20240426	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	120	2	1.20	1787908380	174707	59.00	10250	10360	10110	13050	7030	10040	10234.04	0.41	0	-6880	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1638	59.07	2.70	12	1.08	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	14450	-29.69	20240416	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
24	20240426	101301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	150	2	1.49	1480449920	144485	48.79	10250	10360	10150	13050	7030	10040	10246.76	0.41	0	-4967	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1643	59.24	2.71	12	0.90	172.00	3765.00	15240	20231101	-33.14	7850	20240201	29.81	14450	-29.48	20240416	7850	29.81	20240201	15240	-33.14	20231101	7850	29.81	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
25	20240426	091306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	200	2	1.99	550798800	53882	18.20	10250	10260	10180	13050	7030	10040	10223.20	0.41	0	6072	10360	10200	10080	9920	9800	10140	9860	16	3010	100	6220	10	1	16120000	1651	59.53	2.72	12	0.33	172.00	3765.00	15240	20231101	-32.81	7850	20240201	30.45	14450	-29.13	20240416	7850	30.45	20240201	15240	-32.81	20231101	7850	30.45	20240201	3.34	N	396470	100	16 억		65960	N	N	0	N	00	N
26	20240425	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-160	5	-1.57	2910388660	288648	75.05	10050	10240	9960	13260	7140	10200	10082.65	0.47	0	-8118	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1618	58.37	2.67	12	1.79	172.00	3765.00	15240	20231101	-34.12	7850	20240201	27.90	14450	-30.52	20240416	7850	27.90	20240201	15240	-34.12	20231101	7850	27.90	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
27	20240425	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-140	5	-1.37	2781920900	275858	71.72	10050	10240	9960	13260	7140	10200	10084.40	0.47	0	-4221	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1622	58.49	2.67	12	1.71	172.00	3765.00	15240	20231101	-33.99	7850	20240201	28.15	14450	-30.38	20240416	7850	28.15	20240201	15240	-33.99	20231101	7850	28.15	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
28	20240425	141258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-160	5	-1.57	2426072620	240392	62.50	10050	10240	9960	13260	7140	10200	10091.93	0.47	0	3634	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1618	58.37	2.67	12	1.49	172.00	3765.00	15240	20231101	-34.12	7850	20240201	27.90	14450	-30.52	20240416	7850	27.90	20240201	15240	-34.12	20231101	7850	27.90	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
29	20240425	131258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-120	5	-1.18	2027254640	200750	52.20	10050	10240	9960	13260	7140	10200	10098.15	0.47	0	13904	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1625	58.60	2.68	12	1.25	172.00	3765.00	15240	20231101	-33.86	7850	20240201	28.41	14450	-30.24	20240416	7850	28.41	20240201	15240	-33.86	20231101	7850	28.41	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
30	20240425	121254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-110	5	-1.08	1785431850	176739	45.95	10050	10240	9960	13260	7140	10200	10101.81	0.47	0	14462	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1627	58.66	2.68	12	1.10	172.00	3765.00	15240	20231101	-33.79	7850	20240201	28.54	14450	-30.17	20240416	7850	28.54	20240201	15240	-33.79	20231101	7850	28.54	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
31	20240425	111256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-110	5	-1.08	1652431880	163576	42.53	10050	10240	9960	13260	7140	10200	10101.62	0.47	0	15766	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1627	58.66	2.68	12	1.01	172.00	3765.00	15240	20231101	-33.79	7850	20240201	28.54	14450	-30.17	20240416	7850	28.54	20240201	15240	-33.79	20231101	7850	28.54	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
32	20240425	101256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-80	5	-0.78	1353088870	133934	34.82	10050	10240	9960	13260	7140	10200	10102.29	0.47	0	26603	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1631	58.84	2.69	12	0.83	172.00	3765.00	15240	20231101	-33.60	7850	20240201	28.92	14450	-29.97	20240416	7850	28.92	20240201	15240	-33.60	20231101	7850	28.92	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
33	20240425	091300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-100	5	-0.98	475547810	47341	12.31	10050	10130	9960	13260	7140	10200	10043.51	0.47	0	8287	10486	10342	10266	10122	10046	10305	10085	16	3060	100	6320	10	1	16120000	1628	58.72	2.68	12	0.29	172.00	3765.00	15240	20231101	-33.73	7850	20240201	28.66	14450	-30.10	20240416	7850	28.66	20240201	15240	-33.73	20231101	7850	28.66	20240201	3.23	N	396470	100	16 억		76068	N	N	0	N	00	N
34	20240424	161236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	200	2	2.00	3852865620	374418	79.97	10300	10410	10190	13000	7000	10000	10290.73	0.40	0	11961	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1644	59.30	2.71	12	2.32	172.00	3765.00	15240	20231101	-33.07	7850	20240201	29.94	14450	-29.41	20240416	7850	29.94	20240201	15240	-33.07	20231101	7850	29.94	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
35	20240424	151254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	210	2	2.10	3672182950	356705	76.18	10300	10410	10200	13000	7000	10000	10294.74	0.40	0	10071	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1646	59.36	2.71	12	2.21	172.00	3765.00	15240	20231101	-33.01	7850	20240201	30.06	14450	-29.34	20240416	7850	30.06	20240201	15240	-33.01	20231101	7850	30.06	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
36	20240424	141255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	300	2	3.00	3137028400	304400	65.01	10300	10410	10210	13000	7000	10000	10305.62	0.40	0	16528	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1660	59.88	2.74	12	1.89	172.00	3765.00	15240	20231101	-32.41	7850	20240201	31.21	14450	-28.72	20240416	7850	31.21	20240201	15240	-32.41	20231101	7850	31.21	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
37	20240424	131258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	250	2	2.50	2846342970	276172	58.98	10300	10410	10210	13000	7000	10000	10306.42	0.40	0	11888	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1652	59.59	2.72	12	1.71	172.00	3765.00	15240	20231101	-32.74	7850	20240201	30.57	14450	-29.07	20240416	7850	30.57	20240201	15240	-32.74	20231101	7850	30.57	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
38	20240424	121251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	250	2	2.50	2643163430	256331	54.75	10300	10410	10210	13000	7000	10000	10311.53	0.40	0	11209	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1652	59.59	2.72	12	1.59	172.00	3765.00	15240	20231101	-32.74	7850	20240201	30.57	14450	-29.07	20240416	7850	30.57	20240201	15240	-32.74	20231101	7850	30.57	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
39	20240424	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	290	2	2.90	2283175560	221190	47.24	10300	10410	10230	13000	7000	10000	10322.25	0.40	0	26372	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1659	59.83	2.73	12	1.37	172.00	3765.00	15240	20231101	-32.48	7850	20240201	31.08	14450	-28.79	20240416	7850	31.08	20240201	15240	-32.48	20231101	7850	31.08	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
40	20240424	101247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	400	2	4.00	1727502530	167266	35.72	10300	10410	10230	13000	7000	10000	10327.89	0.40	0	35858	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1676	60.47	2.76	12	1.04	172.00	3765.00	15240	20231101	-31.76	7850	20240201	32.48	14450	-28.03	20240416	7850	32.48	20240201	15240	-31.76	20231101	7850	32.48	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
41	20240424	091252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	280	2	2.80	561438500	54486	11.64	10300	10360	10230	13000	7000	10000	10304.30	0.40	0	5468	10666	10332	10166	9832	9666	10250	9750	16	3000	100	6200	10	1	16120000	1657	59.77	2.73	12	0.34	172.00	3765.00	15240	20231101	-32.55	7850	20240201	30.96	14450	-28.86	20240416	7850	30.96	20240201	15240	-32.55	20231101	7850	30.96	20240201	3.30	N	396470	100	16 억		64293	N	N	0	N	00	N
42	20240423	161215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-110	5	-1.09	4695277930	458068	69.02	10300	10500	10000	13140	7080	10110	10250.77	0.57	0	-27032	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1612	58.14	2.66	12	2.84	172.00	3765.00	15240	20231101	-34.38	7850	20240201	27.39	14450	-30.80	20240416	7850	27.39	20240201	15240	-34.38	20231101	7850	27.39	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
43	20240423	151247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-60	5	-0.59	4337802640	422381	63.65	10300	10500	10040	13140	7080	10110	10269.88	0.57	0	-29270	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1620	58.43	2.67	12	2.62	172.00	3765.00	15240	20231101	-34.06	7850	20240201	28.03	14450	-30.45	20240416	7850	28.03	20240201	15240	-34.06	20231101	7850	28.03	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
44	20240423	141245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	20	2	0.20	3611793060	350452	52.81	10300	10500	10100	13140	7080	10110	10306.10	0.57	0	-34816	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1633	58.90	2.69	12	2.17	172.00	3765.00	15240	20231101	-33.53	7850	20240201	29.04	14450	-29.90	20240416	7850	29.04	20240201	15240	-33.53	20231101	7850	29.04	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
45	20240423	131244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	10	2	0.10	3290487260	318751	48.03	10300	10500	10100	13140	7080	10110	10323.06	0.57	0	-25523	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1631	58.84	2.69	12	1.98	172.00	3765.00	15240	20231101	-33.60	7850	20240201	28.92	14450	-29.97	20240416	7850	28.92	20240201	15240	-33.60	20231101	7850	28.92	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
46	20240423	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	20	2	0.20	3048258540	294875	44.43	10300	10500	10100	13140	7080	10110	10337.46	0.57	0	-22189	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1633	58.90	2.69	12	1.83	172.00	3765.00	15240	20231101	-33.53	7850	20240201	29.04	14450	-29.90	20240416	7850	29.04	20240201	15240	-33.53	20231101	7850	29.04	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
47	20240423	111244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	50	2	0.49	2846191350	274937	41.43	10300	10500	10100	13140	7080	10110	10352.16	0.57	0	-19521	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1638	59.07	2.70	12	1.71	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	14450	-29.69	20240416	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
48	20240423	101241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	220	2	2.18	2172179140	209024	31.50	10300	10500	10260	13140	7080	10110	10392.01	0.57	0	-2743	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1665	60.06	2.74	12	1.30	172.00	3765.00	15240	20231101	-32.22	7850	20240201	31.59	14450	-28.51	20240416	7850	31.59	20240201	15240	-32.22	20231101	7850	31.59	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
49	20240423	091244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	340	2	3.36	998217040	95908	14.45	10300	10500	10260	13140	7080	10110	10408.07	0.57	0	-1169	10830	10470	10210	9850	9590	10340	9720	16	3030	100	6260	10	1	16120000	1685	60.76	2.78	12	0.59	172.00	3765.00	15240	20231101	-31.43	7850	20240201	33.12	14450	-27.68	20240416	7850	33.12	20240201	15240	-31.43	20231101	7850	33.12	20240201	3.41	N	396470	100	16 억		91308	N	N	0	N	00	N
50	20240422	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	-510	5	-4.80	6670175750	652929	53.67	10360	10570	9950	13800	7440	10620	10215.91	0.54	0	4242	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1630	58.78	2.69	12	4.05	172.00	3765.00	15240	20231101	-33.66	7850	20240201	28.79	14450	-30.03	20240416	7850	28.79	20240201	15240	-33.66	20231101	7850	28.79	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
51	20240422	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-450	5	-4.24	6501020570	636215	52.30	10360	10570	9950	13800	7440	10620	10218.25	0.54	0	5003	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1639	59.13	2.70	12	3.95	172.00	3765.00	15240	20231101	-33.27	7850	20240201	29.55	14450	-29.62	20240416	7850	29.55	20240201	15240	-33.27	20231101	7850	29.55	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
52	20240422	141238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-570	5	-5.37	5216747570	508262	41.78	10360	10570	10020	13800	7440	10620	10263.87	0.54	0	-10471	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1620	58.43	2.67	12	3.15	172.00	3765.00	15240	20231101	-34.06	7850	20240201	28.03	14450	-30.45	20240416	7850	28.03	20240201	15240	-34.06	20231101	7850	28.03	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
53	20240422	131234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	-480	5	-4.52	4653756010	452418	37.19	10360	10570	10090	13800	7440	10620	10286.38	0.54	0	-7354	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1635	58.95	2.69	12	2.81	172.00	3765.00	15240	20231101	-33.46	7850	20240201	29.17	14450	-29.83	20240416	7850	29.17	20240201	15240	-33.46	20231101	7850	29.17	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
54	20240422	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-470	5	-4.43	4212071810	408775	33.60	10360	10570	10100	13800	7440	10620	10304.10	0.54	0	-8025	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1636	59.01	2.70	12	2.54	172.00	3765.00	15240	20231101	-33.40	7850	20240201	29.30	14450	-29.76	20240416	7850	29.30	20240201	15240	-33.40	20231101	7850	29.30	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
55	20240422	111236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-400	5	-3.77	3492341810	337929	27.78	10360	10570	10180	13800	7440	10620	10334.51	0.54	0	-1551	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1647	59.42	2.71	12	2.10	172.00	3765.00	15240	20231101	-32.94	7850	20240201	30.19	14450	-29.27	20240416	7850	30.19	20240201	15240	-32.94	20231101	7850	30.19	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
56	20240422	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-350	5	-3.30	2775267460	267940	22.03	10360	10570	10180	13800	7440	10620	10357.76	0.54	0	19503	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1656	59.71	2.73	12	1.66	172.00	3765.00	15240	20231101	-32.61	7850	20240201	30.83	14450	-28.93	20240416	7850	30.83	20240201	15240	-32.61	20231101	7850	30.83	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
57	20240422	091236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-160	5	-1.51	904954500	86856	7.14	10360	10540	10350	13800	7440	10620	10418.93	0.54	0	17037	11826	11222	10836	10232	9846	11030	10040	16	3180	100	6580	10	1	16120000	1686	60.81	2.78	12	0.54	172.00	3765.00	15240	20231101	-31.36	7850	20240201	33.25	14450	-27.61	20240416	7850	33.25	20240201	15240	-31.36	20231101	7850	33.25	20240201	2.92	N	396470	100	16 억		87033	N	N	0	N	00	N
58	20240419	161138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-820	5	-7.17	12950743340	1194400	80.28	11440	11440	10450	14870	8010	11440	10842.21	1.99	0	-233229	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1712	61.74	2.82	12	7.41	172.00	3765.00	15240	20231101	-30.31	7850	20240201	35.29	14450	-26.51	20240416	7850	35.29	20240201	15240	-30.31	20231101	7850	35.29	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
59	20240419	151145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-760	5	-6.64	12395396900	1142228	76.78	11440	11440	10450	14870	8010	11440	10850.65	1.99	0	-232684	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1722	62.09	2.84	12	7.09	172.00	3765.00	15240	20231101	-29.92	7850	20240201	36.05	14450	-26.09	20240416	7850	36.05	20240201	15240	-29.92	20231101	7850	36.05	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
60	20240419	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	-710	5	-6.21	11701154060	1077457	72.42	11440	11440	10450	14870	8010	11440	10858.62	1.99	0	-229533	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1730	62.38	2.85	12	6.68	172.00	3765.00	15240	20231101	-29.59	7850	20240201	36.69	14450	-25.74	20240416	7850	36.69	20240201	15240	-29.59	20231101	7850	36.69	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
61	20240419	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-730	5	-6.38	10967754800	1009300	67.84	11440	11440	10450	14870	8010	11440	10865.26	1.99	0	-220109	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1726	62.27	2.84	12	6.26	172.00	3765.00	15240	20231101	-29.72	7850	20240201	36.43	14450	-25.88	20240416	7850	36.43	20240201	15240	-29.72	20231101	7850	36.43	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
62	20240419	121133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-830	5	-7.26	9981246660	917267	61.65	11440	11440	10450	14870	8010	11440	10879.97	1.99	0	-214724	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1710	61.69	2.82	12	5.69	172.00	3765.00	15240	20231101	-30.38	7850	20240201	35.16	14450	-26.57	20240416	7850	35.16	20240201	15240	-30.38	20231101	7850	35.16	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
63	20240419	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-800	5	-6.99	7906484090	721014	48.46	11440	11440	10600	14870	8010	11440	10964.13	1.99	0	-175139	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1715	61.86	2.83	12	4.47	172.00	3765.00	15240	20231101	-30.18	7850	20240201	35.54	14450	-26.37	20240416	7850	35.54	20240201	15240	-30.18	20231101	7850	35.54	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
64	20240419	101142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	-430	5	-3.76	4741804940	427558	28.74	11440	11440	10880	14870	8010	11440	11088.37	1.99	0	-115927	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1775	64.01	2.92	12	2.65	172.00	3765.00	15240	20231101	-27.76	7850	20240201	40.25	14450	-23.81	20240416	7850	40.25	20240201	15240	-27.76	20231101	7850	40.25	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
65	20240419	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	-410	5	-3.58	2082593180	185793	12.49	11440	11440	11010	14870	8010	11440	11206.05	1.99	0	-53073	12040	11740	11390	11090	10740	11890	11240	16	3430	100	7090	10	1	16120000	1778	64.13	2.93	12	1.15	172.00	3765.00	15240	20231101	-27.62	7850	20240201	40.51	14450	-23.67	20240416	7850	40.51	20240201	15240	-27.62	20231101	7850	40.51	20240201	2.52	N	396470	100	16 억		320132	N	N	0	N	00	N
66	20240418	161134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	270	2	2.42	16129640070	1408149	45.44	11050	11690	11040	14520	7820	11170	11456.36	1.11	0	143601	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1844	66.51	3.04	12	8.74	172.00	3765.00	15240	20231101	-24.93	7850	20240201	45.73	14450	-20.83	20240416	7850	45.73	20240201	15240	-24.93	20231101	7850	45.73	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
67	20240418	151132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	270	2	2.42	14806487830	1292493	41.71	11050	11690	11040	14520	7820	11170	11457.63	1.11	0	124125	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1844	66.51	3.04	12	8.02	172.00	3765.00	15240	20231101	-24.93	7850	20240201	45.73	14450	-20.83	20240416	7850	45.73	20240201	15240	-24.93	20231101	7850	45.73	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
68	20240418	141140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	380	2	3.40	12807905410	1118738	36.10	11050	11690	11040	14520	7820	11170	11450.64	1.11	0	130066	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1862	67.15	3.07	12	6.94	172.00	3765.00	15240	20231101	-24.21	7850	20240201	47.13	14450	-20.07	20240416	7850	47.13	20240201	15240	-24.21	20231101	7850	47.13	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
69	20240418	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	410	2	3.67	10984821380	960444	31.00	11050	11690	11040	14520	7820	11170	11439.59	1.11	0	96572	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1867	67.33	3.08	12	5.96	172.00	3765.00	15240	20231101	-24.02	7850	20240201	47.52	14450	-19.86	20240416	7850	47.52	20240201	15240	-24.02	20231101	7850	47.52	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
70	20240418	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	400	2	3.58	10041985590	878766	28.36	11050	11690	11040	14520	7820	11170	11429.86	1.11	0	79076	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1865	67.27	3.07	12	5.45	172.00	3765.00	15240	20231101	-24.08	7850	20240201	47.39	14450	-19.93	20240416	7850	47.39	20240201	15240	-24.08	20231101	7850	47.39	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
71	20240418	111138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	390	2	3.49	8570831360	751384	24.25	11050	11690	11040	14520	7820	11170	11409.40	1.11	0	61201	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1863	67.21	3.07	12	4.66	172.00	3765.00	15240	20231101	-24.15	7850	20240201	47.26	14450	-20.00	20240416	7850	47.26	20240201	15240	-24.15	20231101	7850	47.26	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
72	20240418	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	280	2	2.51	5454190720	481608	15.54	11050	11550	11040	14520	7820	11170	11327.71	1.11	0	14772	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1846	66.57	3.04	12	2.99	172.00	3765.00	15240	20231101	-24.87	7850	20240201	45.86	14450	-20.76	20240416	7850	45.86	20240201	15240	-24.87	20231101	7850	45.86	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
73	20240418	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	180	2	1.61	1851178790	165464	5.34	11050	11380	11040	14520	7820	11170	11188.76	1.11	0	-23843	12390	11780	11310	10700	10230	12085	11005	16	3350	100	6920	10	1	16120000	1830	65.99	3.01	12	1.03	172.00	3765.00	15240	20231101	-25.52	7850	20240201	44.59	14450	-21.45	20240416	7850	44.59	20240201	15240	-25.52	20231101	7850	44.59	20240201	2.70	N	396470	100	16 억		178322	N	N	0	N	00	N
74	20240417	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	70	2	0.63	35006941280	3062719	15.09	10840	11920	10840	14430	7770	11100	11430.88	0.95	0	28303	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1801	64.94	2.97	12	19.00	172.00	3765.00	15240	20231101	-26.71	7850	20240201	42.29	14450	-22.70	20240416	7850	42.29	20240201	15240	-26.71	20231101	7850	42.29	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
75	20240417	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	80	2	0.72	33989392660	2971637	14.64	10840	11920	10840	14430	7770	11100	11438.09	0.95	0	9026	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1802	65.00	2.97	12	18.43	172.00	3765.00	15240	20231101	-26.64	7850	20240201	42.42	14450	-22.63	20240416	7850	42.42	20240201	15240	-26.64	20231101	7850	42.42	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
76	20240417	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	310	2	2.79	31711225900	2769989	13.65	10840	11920	10840	14430	7770	11100	11448.32	0.95	0	-4345	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1839	66.34	3.03	12	17.18	172.00	3765.00	15240	20231101	-25.13	7850	20240201	45.35	14450	-21.04	20240416	7850	45.35	20240201	15240	-25.13	20231101	7850	45.35	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
77	20240417	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	280	2	2.52	30139176020	2632987	12.98	10840	11920	10840	14430	7770	11100	11446.94	0.95	0	-8025	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1834	66.16	3.02	12	16.33	172.00	3765.00	15240	20231101	-25.33	7850	20240201	44.97	14450	-21.25	20240416	7850	44.97	20240201	15240	-25.33	20231101	7850	44.97	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
78	20240417	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	440	2	3.96	28451941150	2486048	12.25	10840	11920	10840	14430	7770	11100	11444.84	0.95	0	-9939	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1860	67.09	3.07	12	15.42	172.00	3765.00	15240	20231101	-24.28	7850	20240201	47.01	14450	-20.14	20240416	7850	47.01	20240201	15240	-24.28	20231101	7850	47.01	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
79	20240417	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	180	2	1.62	26040501390	2275622	11.21	10840	11920	10840	14430	7770	11100	11443.45	0.95	0	-33582	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1818	65.58	3.00	12	14.12	172.00	3765.00	15240	20231101	-25.98	7850	20240201	43.69	14450	-21.94	20240416	7850	43.69	20240201	15240	-25.98	20231101	7850	43.69	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
80	20240417	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	60	2	0.54	23508368720	2050617	10.11	10840	11920	10840	14430	7770	11100	11464.29	0.95	0	-71069	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1799	64.88	2.96	12	12.72	172.00	3765.00	15240	20231101	-26.77	7850	20240201	42.17	14450	-22.77	20240416	7850	42.17	20240201	15240	-26.77	20231101	7850	42.17	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
81	20240417	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	330	2	2.97	6076750220	543211	2.68	10840	11450	10840	14430	7770	11100	11186.94	0.95	0	-36913	15586	13342	12206	9962	8826	12775	9395	16	3330	100	6880	10	1	16120000	1843	66.45	3.04	12	3.37	172.00	3765.00	15240	20231101	-25.00	7850	20240201	45.61	14450	-20.90	20240416	7850	45.61	20240201	15240	-25.00	20231101	7850	45.61	20240201	2.25	N	396470	100	16 억		152425	N	N	0	N	00	N
82	20240416	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-910	5	-7.58	266969650110	20172684	449.71	12400	14450	11070	15610	8410	12010	13235.81	1.28	0	-92990	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	1789	64.53	2.95	12	125.14	172.00	3765.00	15240	20231101	-27.17	7850	20240201	41.40	14450	-23.18	20240416	7850	41.40	20240201	15240	-27.17	20231101	7850	41.40	20240201	2.44	N	396470	100	16 억		207127	N	N	0	N	00	N
83	20240416	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	-750	5	-6.24	263991472440	19905243	443.75	12400	14450	11160	15610	8410	12010	13262.43	1.28	0	-143002	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	1815	65.47	2.99	12	123.48	172.00	3765.00	15240	20231101	-26.12	7850	20240201	43.44	14450	-22.08	20240416	7850	43.44	20240201	15240	-26.12	20231101	7850	43.44	20240201	2.44	N	396470	100	16 억		207127	N	N	0	N	00	N
84	20240416	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	-350	5	-2.91	252757244610	18922360	421.84	12400	14450	11660	15610	8410	12010	13357.62	1.28	0	-166746	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	1880	67.79	3.10	12	117.38	172.00	3765.00	15240	20231101	-23.49	7850	20240201	48.54	14450	-19.31	20240416	7850	48.54	20240201	15240	-23.49	20231101	7850	48.54	20240201	2.44	N	396470	100	16 억		207127	N	N	0	N	00	N
85	20240416	131127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	430	2	3.58	239373300860	17812502	397.09	12400	14450	12180	15610	8410	12010	13438.53	1.28	0	-243468	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	2005	72.33	3.30	12	110.50	172.00	3765.00	15240	20231101	-18.37	7850	20240201	58.47	14450	-13.91	20240416	7850	58.47	20240201	15240	-18.37	20231101	7850	58.47	20240201	2.44	N	396470	100	16 억		207127	N	N	0	N	00	N
86	20240416	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	800	2	6.66	230539468040	17115808	381.56	12400	14450	12180	15610	8410	12010	13469.42	1.28	0	-232743	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	2065	74.48	3.40	12	106.18	172.00	3765.00	15240	20231101	-15.94	7850	20240201	63.18	14450	-11.35	20240416	7850	63.18	20240201	15240	-15.94	20231101	7850	63.18	20240201	2.44	N	396470	100	16 억		207127	N	N	0	N	00	N
87	20240416	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	650	2	5.41	213199790500	15762345	351.39	12400	14450	12180	15610	8410	12010	13525.93	1.28	0	-228272	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	2041	73.60	3.36	12	97.78	172.00	3765.00	15240	20231101	-16.93	7850	20240201	61.27	14450	-12.39	20240416	7850	61.27	20240201	15240	-16.93	20231101	7850	61.27	20240201	2.44	N	396470	100	16 억		207127	N	N	0	N	00	N
88	20240416	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	1490	2	12.41	182906639280	13425237	299.29	12400	14450	12180	15610	8410	12010	13624.13	1.28	0	-230988	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	2176	78.49	3.59	12	83.28	172.00	3765.00	15240	20231101	-11.42	7850	20240201	71.97	14450	-6.57	20240416	7850	71.97	20240201	15240	-11.42	20231101	7850	71.97	20240201	2.44	N	396470	100	16 억		207127	N	N	0	N	00	N
89	20240416	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	1620	2	13.49	44192087930	3421729	76.28	12400	13630	12180	15610	8410	12010	12915.23	1.28	0	-110087	13070	12540	11620	11090	10170	12805	11355	16	3600	100	7440	10	1	16120000	2197	79.24	3.62	12	21.23	172.00	3765.00	15240	20231101	-10.56	7850	20240201	73.63	13630	0.00	20240416	7850	73.63	20240201	15240	-10.56	20231101	7850	73.63	20240201	2.44	N	396470	100	16 억		207127	Y	N	0	N	00	N
90	20240415	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	800	2	7.14	45735587710	3923577	177.96	11000	12150	10700	14570	7850	11210	11647.72	1.23	0	48352	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1936	69.83	3.19	12	24.34	172.00	3765.00	15240	20231101	-21.19	7850	20240201	52.99	12500	-3.92	20240123	7850	52.99	20240201	15240	-21.19	20231101	7850	52.99	20240201	1.89	N	396470	100	16 억		198425	N	N	0	N	00	N
91	20240415	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	880	2	7.85	38752735580	3344664	151.70	11000	12090	10700	14570	7850	11210	11586.44	1.23	0	33592	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1949	70.29	3.21	12	20.75	172.00	3765.00	15240	20231101	-20.67	7850	20240201	54.01	12500	-3.28	20240123	7850	54.01	20240201	15240	-20.67	20231101	7850	54.01	20240201	1.89	N	396470	100	16 억		198425	Y	N	0	N	00	N
92	20240415	141114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	290	2	2.59	17664646470	1562124	70.85	11000	11660	10700	14570	7850	11210	11308.10	1.23	0	-76607	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1854	66.86	3.05	12	9.69	172.00	3765.00	15240	20231101	-24.54	7850	20240201	46.50	12500	-8.00	20240123	7850	46.50	20240201	15240	-24.54	20231101	7850	46.50	20240201	1.89	N	396470	100	16 억		198425	N	N	0	N	00	N
93	20240415	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	-90	5	-0.80	5447663030	497415	22.56	11000	11170	10700	14570	7850	11210	10951.95	1.23	0	-9455	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1793	64.65	2.95	12	3.09	172.00	3765.00	15240	20231101	-27.03	7850	20240201	41.66	12500	-11.04	20240123	7850	41.66	20240201	15240	-27.03	20231101	7850	41.66	20240201	1.89	N	396470	100	16 억		198425	N	N	0	N	00	N
94	20240415	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-170	5	-1.52	4959860600	453227	20.56	11000	11170	10700	14570	7850	11210	10943.43	1.23	0	-15940	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1780	64.19	2.93	12	2.81	172.00	3765.00	15240	20231101	-27.56	7850	20240201	40.64	12500	-11.68	20240123	7850	40.64	20240201	15240	-27.56	20231101	7850	40.64	20240201	1.89	N	396470	100	16 억		198425	N	N	0	N	00	N
95	20240415	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	-230	5	-2.05	4131372230	377839	17.14	11000	11170	10700	14570	7850	11210	10934.21	1.23	0	-10678	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1770	63.84	2.92	12	2.34	172.00	3765.00	15240	20231101	-27.95	7850	20240201	39.87	12500	-12.16	20240123	7850	39.87	20240201	15240	-27.95	20231101	7850	39.87	20240201	1.89	N	396470	100	16 억		198425	N	N	0	N	00	N
96	20240415	101110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10940	-270	5	-2.41	3332987720	304619	13.82	11000	11170	10700	14570	7850	11210	10941.49	1.23	0	-16010	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1764	63.60	2.91	12	1.89	172.00	3765.00	15240	20231101	-28.22	7850	20240201	39.36	12500	-12.48	20240123	7850	39.36	20240201	15240	-28.22	20231101	7850	39.36	20240201	1.89	N	396470	100	16 억		198425	N	N	0	N	00	N
97	20240415	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	-180	5	-1.61	1423826190	130626	5.92	11000	11090	10700	14570	7850	11210	10900.02	1.23	0	-7952	12183	11696	11413	10926	10643	11555	10785	16	3360	100	6950	10	1	16120000	1778	64.13	2.93	12	0.81	172.00	3765.00	15240	20231101	-27.62	7850	20240201	40.51	12500	-11.76	20240123	7850	40.51	20240201	15240	-27.62	20231101	7850	40.51	20240201	1.89	N	396470	100	16 억		198425	N	N	0	N	00	N
98	20240412	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	-160	5	-1.41	24851307340	2166613	67.96	11580	11900	11130	14780	7960	11370	11470.77	1.12	0	-9567	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1807	65.17	2.98	12	13.44	172.00	3765.00	15240	20231101	-26.44	7850	20240201	42.80	12500	-10.32	20240123	7850	42.80	20240201	15240	-26.44	20231101	7850	42.80	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
99	20240412	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	-90	5	-0.79	23855436670	2077900	65.18	11580	11900	11130	14780	7960	11370	11480.65	1.12	0	-19303	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1818	65.58	3.00	12	12.89	172.00	3765.00	15240	20231101	-25.98	7850	20240201	43.69	12500	-9.76	20240123	7850	43.69	20240201	15240	-25.98	20231101	7850	43.69	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
100	20240412	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	-20	5	-0.18	21341993080	1857530	58.26	11580	11900	11130	14780	7960	11370	11489.57	1.12	0	-43063	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1830	65.99	3.01	12	11.52	172.00	3765.00	15240	20231101	-25.52	7850	20240201	44.59	12500	-9.20	20240123	7850	44.59	20240201	15240	-25.52	20231101	7850	44.59	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
101	20240412	131058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-100	5	-0.88	10428203650	917982	28.79	11580	11660	11130	14780	7960	11370	11359.90	1.12	0	-29712	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1817	65.52	2.99	12	5.69	172.00	3765.00	15240	20231101	-26.05	7850	20240201	43.57	12500	-9.84	20240123	7850	43.57	20240201	15240	-26.05	20231101	7850	43.57	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
102	20240412	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-100	5	-0.88	9430188740	828984	26.00	11580	11660	11130	14780	7960	11370	11375.61	1.12	0	-33762	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1817	65.52	2.99	12	5.14	172.00	3765.00	15240	20231101	-26.05	7850	20240201	43.57	12500	-9.84	20240123	7850	43.57	20240201	15240	-26.05	20231101	7850	43.57	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
103	20240412	111104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	-60	5	-0.53	8622037720	757259	23.75	11580	11660	11130	14780	7960	11370	11385.89	1.12	0	-20550	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1823	65.76	3.00	12	4.70	172.00	3765.00	15240	20231101	-25.79	7850	20240201	44.08	12500	-9.52	20240123	7850	44.08	20240201	15240	-25.79	20231101	7850	44.08	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
104	20240412	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	-70	5	-0.62	7096663840	623269	19.55	11580	11660	11130	14780	7960	11370	11386.25	1.12	0	-18363	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1822	65.70	3.00	12	3.87	172.00	3765.00	15240	20231101	-25.85	7850	20240201	43.95	12500	-9.60	20240123	7850	43.95	20240201	15240	-25.85	20231101	7850	43.95	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
105	20240412	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-100	5	-0.88	3703951060	322496	10.12	11580	11660	11260	14780	7960	11370	11485.95	1.12	0	-13220	12530	11950	11170	10590	9810	12240	10880	16	3410	100	7040	10	1	16120000	1817	65.52	2.99	12	2.00	172.00	3765.00	15240	20231101	-26.05	7850	20240201	43.57	12500	-9.84	20240123	7850	43.57	20240201	15240	-26.05	20231101	7850	43.57	20240201	2.60	N	396470	100	16 억		180232	N	N	0	N	00	N
106	20240411	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	220	2	1.97	35052574050	3131657	38.05	10590	11750	10390	14490	7810	11150	11192.38	0.71	0	92990	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1833	66.10	3.02	12	19.43	172.00	3765.00	15240	20231101	-25.39	7850	20240201	44.84	12500	-9.04	20240123	7850	44.84	20240201	15240	-25.39	20231101	7850	44.84	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
107	20240411	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	340	2	3.05	32660279000	2920847	35.49	10590	11750	10390	14490	7810	11150	11181.78	0.71	0	60438	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1852	66.80	3.05	12	18.12	172.00	3765.00	15240	20231101	-24.61	7850	20240201	46.37	12500	-8.08	20240123	7850	46.37	20240201	15240	-24.61	20231101	7850	46.37	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
108	20240411	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	10	2	0.09	16581017600	1521242	18.48	10590	11380	10390	14490	7810	11150	10899.65	0.71	0	45848	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1799	64.88	2.96	12	9.44	172.00	3765.00	15240	20231101	-26.77	7850	20240201	42.17	12500	-10.72	20240123	7850	42.17	20240201	15240	-26.77	20231101	7850	42.17	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
109	20240411	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-100	5	-0.90	12121212220	1123631	13.65	10590	11190	10390	14490	7810	11150	10787.53	0.71	0	58853	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1781	64.24	2.93	12	6.97	172.00	3765.00	15240	20231101	-27.49	7850	20240201	40.76	12500	-11.60	20240123	7850	40.76	20240201	15240	-27.49	20231101	7850	40.76	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
110	20240411	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	-140	5	-1.26	11484546270	1065506	12.95	10590	11190	10390	14490	7810	11150	10778.48	0.71	0	48719	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1775	64.01	2.92	12	6.61	172.00	3765.00	15240	20231101	-27.76	7850	20240201	40.25	12500	-11.92	20240123	7850	40.25	20240201	15240	-27.76	20231101	7850	40.25	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
111	20240411	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-270	5	-2.42	10650662090	989751	12.02	10590	11190	10390	14490	7810	11150	10760.94	0.71	0	43972	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1754	63.26	2.89	12	6.14	172.00	3765.00	15240	20231101	-28.61	7850	20240201	38.60	12500	-12.96	20240123	7850	38.60	20240201	15240	-28.61	20231101	7850	38.60	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
112	20240411	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-270	5	-2.42	6660953790	627918	7.63	10590	10930	10390	14490	7810	11150	10607.97	0.71	0	27738	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1754	63.26	2.89	12	3.90	172.00	3765.00	15240	20231101	-28.61	7850	20240201	38.60	12500	-12.96	20240123	7850	38.60	20240201	15240	-28.61	20231101	7850	38.60	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
113	20240411	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-530	5	-4.75	2921674660	277612	3.37	10590	10700	10390	14490	7810	11150	10524.23	0.71	0	10711	13190	12170	11180	10160	9170	12680	10670	16	3340	100	6910	10	1	16120000	1712	61.74	2.82	12	1.72	172.00	3765.00	15240	20231101	-30.31	7850	20240201	35.29	12500	-15.04	20240123	7850	35.29	20240201	15240	-30.31	20231101	7850	35.29	20240201	2.65	N	396470	100	16 억		113964	N	N	0	N	00	N
114	20240409	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11150	650	2	6.19	92593207150	8026155	825.43	10430	12200	10190	13650	7350	10500	11538.18	0.02	0	112144	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1797	64.83	2.96	12	49.79	172.00	3765.00	15240	20231101	-26.84	7850	20240201	42.04	12500	-10.80	20240123	7850	42.04	20240201	15240	-26.84	20231101	7850	42.04	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
115	20240409	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	850	2	8.10	88782122600	7686563	790.51	10430	12200	10190	13650	7350	10500	11550.40	0.02	0	101685	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1830	65.99	3.01	12	47.68	172.00	3765.00	15240	20231101	-25.52	7850	20240201	44.59	12500	-9.20	20240123	7850	44.59	20240201	15240	-25.52	20231101	7850	44.59	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
116	20240409	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	720	2	6.86	16558004330	1516831	155.99	10430	11330	10190	13650	7350	10500	10916.38	0.02	0	50029	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1809	65.23	2.98	12	9.41	172.00	3765.00	15240	20231101	-26.38	7850	20240201	42.93	12500	-10.24	20240123	7850	42.93	20240201	15240	-26.38	20231101	7850	42.93	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
117	20240409	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	300	2	2.86	10128455150	937429	96.41	10430	11230	10190	13650	7350	10500	10804.74	0.02	0	6551	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1741	62.79	2.87	12	5.82	172.00	3765.00	15240	20231101	-29.13	7850	20240201	37.58	12500	-13.60	20240123	7850	37.58	20240201	15240	-29.13	20231101	7850	37.58	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
118	20240409	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-230	5	-2.19	2289316710	221841	22.81	10430	10490	10190	13650	7350	10500	10319.05	0.02	0	2270	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1656	59.71	2.73	12	1.38	172.00	3765.00	15240	20231101	-32.61	7850	20240201	30.83	12500	-17.84	20240123	7850	30.83	20240201	15240	-32.61	20231101	7850	30.83	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
119	20240409	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-210	5	-2.00	2112258750	204601	21.04	10430	10490	10190	13650	7350	10500	10323.18	0.02	0	2848	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1659	59.83	2.73	12	1.27	172.00	3765.00	15240	20231101	-32.48	7850	20240201	31.08	12500	-17.68	20240123	7850	31.08	20240201	15240	-32.48	20231101	7850	31.08	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
120	20240409	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-230	5	-2.19	1837017730	177950	18.30	10430	10490	10190	13650	7350	10500	10322.51	0.02	0	7673	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1656	59.71	2.73	12	1.10	172.00	3765.00	15240	20231101	-32.61	7850	20240201	30.83	12500	-17.84	20240123	7850	30.83	20240201	15240	-32.61	20231101	7850	30.83	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
121	20240409	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-250	5	-2.38	807823150	78506	8.07	10430	10460	10190	13650	7350	10500	10288.03	0.02	0	14151	11700	11100	10800	10200	9900	10950	10050	16	3150	100	6510	10	1	16120000	1652	59.59	2.72	12	0.49	172.00	3765.00	15240	20231101	-32.74	7850	20240201	30.57	12500	-18.00	20240123	7850	30.57	20240201	15240	-32.74	20231101	7850	30.57	20240201	2.70	N	396470	100	16 억		3860	N	N	0	N	00	N
122	20240408	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	-650	5	-5.83	10584108130	958652	49.17	11130	11400	10500	14490	7810	11150	11043.48	0.34	0	-52678	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1693	61.05	2.79	12	5.95	172.00	3765.00	15240	20231101	-31.10	7850	20240201	33.76	12500	-16.00	20240123	7850	33.76	20240201	15240	-31.10	20231101	7850	33.76	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
123	20240408	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-540	5	-4.84	9990353190	902332	46.28	11130	11400	10610	14490	7810	11150	11071.50	0.34	0	-54410	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1710	61.69	2.82	12	5.60	172.00	3765.00	15240	20231101	-30.38	7850	20240201	35.16	12500	-15.12	20240123	7850	35.16	20240201	15240	-30.38	20231101	7850	35.16	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
124	20240408	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-350	5	-3.14	9061728680	815919	41.85	11130	11400	10690	14490	7810	11150	11106.04	0.34	0	-52485	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1741	62.79	2.87	12	5.06	172.00	3765.00	15240	20231101	-29.13	7850	20240201	37.58	12500	-13.60	20240123	7850	37.58	20240201	15240	-29.13	20231101	7850	37.58	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
125	20240408	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-350	5	-3.14	8671771920	779723	39.99	11130	11400	10690	14490	7810	11150	11121.52	0.34	0	-52060	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1741	62.79	2.87	12	4.84	172.00	3765.00	15240	20231101	-29.13	7850	20240201	37.58	12500	-13.60	20240123	7850	37.58	20240201	15240	-29.13	20231101	7850	37.58	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
126	20240408	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-230	5	-2.06	7664449540	686508	35.21	11130	11400	10920	14490	7810	11150	11164.45	0.34	0	-50931	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1760	63.49	2.90	12	4.26	172.00	3765.00	15240	20231101	-28.35	7850	20240201	39.11	12500	-12.64	20240123	7850	39.11	20240201	15240	-28.35	20231101	7850	39.11	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
127	20240408	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	-150	5	-1.35	6984734750	624440	32.03	11130	11400	10920	14490	7810	11150	11185.73	0.34	0	-43327	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1773	63.95	2.92	12	3.87	172.00	3765.00	15240	20231101	-27.82	7850	20240201	40.13	12500	-12.00	20240123	7850	40.13	20240201	15240	-27.82	20231101	7850	40.13	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
128	20240408	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	60	2	0.54	5835910960	521510	26.75	11130	11400	10920	14490	7810	11150	11190.59	0.34	0	-42015	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1807	65.17	2.98	12	3.24	172.00	3765.00	15240	20231101	-26.44	7850	20240201	42.80	12500	-10.32	20240123	7850	42.80	20240201	15240	-26.44	20231101	7850	42.80	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
129	20240408	091048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	130	2	1.17	2381296280	212424	10.90	11130	11400	10920	14490	7810	11150	11210.77	0.34	0	-13238	12070	11610	11030	10570	9990	11840	10800	16	3340	100	6910	10	1	16120000	1818	65.58	3.00	12	1.32	172.00	3765.00	15240	20231101	-25.98	7850	20240201	43.69	12500	-9.76	20240123	7850	43.69	20240201	15240	-25.98	20231101	7850	43.69	20240201	2.77	N	396470	100	16 억		55549	N	N	0	N	00	N
130	20240405	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11150	190	2	1.73	21020379500	1903072	120.88	10700	11490	10450	14240	7680	10960	11044.93	0.64	0	-43602	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1797	64.83	2.96	12	11.81	172.00	3765.00	15240	20231101	-26.84	7850	20240201	42.04	12500	-10.80	20240123	7850	42.04	20240201	15240	-26.84	20231101	7850	42.04	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
131	20240405	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	-30	5	-0.27	19753402000	1788977	113.64	10700	11490	10450	14240	7680	10960	11041.75	0.64	0	-52109	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1762	63.55	2.90	12	11.10	172.00	3765.00	15240	20231101	-28.28	7850	20240201	39.24	12500	-12.56	20240123	7850	39.24	20240201	15240	-28.28	20231101	7850	39.24	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
132	20240405	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	150	2	1.37	15807878750	1431287	90.92	10700	11490	10450	14240	7680	10960	11044.55	0.64	0	-80740	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1791	64.59	2.95	12	8.88	172.00	3765.00	15240	20231101	-27.10	7850	20240201	41.53	12500	-11.12	20240123	7850	41.53	20240201	15240	-27.10	20231101	7850	41.53	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
133	20240405	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	-400	5	-3.65	4205571260	395087	25.10	10700	10870	10450	14240	7680	10960	10644.31	0.64	0	-3911	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1702	61.40	2.80	12	2.45	172.00	3765.00	15240	20231101	-30.71	7850	20240201	34.52	12500	-15.52	20240123	7850	34.52	20240201	15240	-30.71	20231101	7850	34.52	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
134	20240405	121037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	-470	5	-4.29	3877708090	363845	23.11	10700	10870	10450	14240	7680	10960	10657.21	0.64	0	3259	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1691	60.99	2.79	12	2.26	172.00	3765.00	15240	20231101	-31.17	7850	20240201	33.63	12500	-16.08	20240123	7850	33.63	20240201	15240	-31.17	20231101	7850	33.63	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
135	20240405	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-500	5	-4.56	3279425830	306897	19.49	10700	10870	10450	14240	7680	10960	10685.35	0.64	0	-6477	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1686	60.81	2.78	12	1.90	172.00	3765.00	15240	20231101	-31.36	7850	20240201	33.25	12500	-16.32	20240123	7850	33.25	20240201	15240	-31.36	20231101	7850	33.25	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
136	20240405	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	-170	5	-1.55	2041879760	190349	12.09	10700	10870	10600	14240	7680	10960	10726.48	0.64	0	24073	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1739	62.73	2.87	12	1.18	172.00	3765.00	15240	20231101	-29.20	7850	20240201	37.45	12500	-13.68	20240123	7850	37.45	20240201	15240	-29.20	20231101	7850	37.45	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
137	20240405	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	-220	5	-2.01	965552570	90162	5.73	10700	10870	10600	14240	7680	10960	10707.82	0.64	0	17591	11746	11352	10926	10532	10106	11550	10730	16	3280	100	6790	10	1	16120000	1731	62.44	2.85	12	0.56	172.00	3765.00	15240	20231101	-29.53	7850	20240201	36.82	12500	-14.08	20240123	7850	36.82	20240201	15240	-29.53	20231101	7850	36.82	20240201	2.61	N	396470	100	16 억		103973	N	N	0	N	00	N
138	20240404	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	210	2	1.95	17137264570	1561774	180.19	10580	11320	10500	13970	7530	10750	10973.02	0.29	0	59655	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1767	63.72	2.91	12	9.69	172.00	3765.00	15240	20231101	-28.08	7850	20240201	39.62	12500	-12.32	20240123	7850	39.62	20240201	15240	-28.08	20231101	7850	39.62	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
139	20240404	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	270	2	2.51	16201222510	1475945	170.29	10580	11320	10500	13970	7530	10750	10976.88	0.29	0	46358	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1776	64.07	2.93	12	9.16	172.00	3765.00	15240	20231101	-27.69	7850	20240201	40.38	12500	-11.84	20240123	7850	40.38	20240201	15240	-27.69	20231101	7850	40.38	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
140	20240404	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	320	2	2.98	13414883900	1223031	141.11	10580	11320	10500	13970	7530	10750	10968.59	0.29	0	11159	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1784	64.36	2.94	12	7.59	172.00	3765.00	15240	20231101	-27.36	7850	20240201	41.02	12500	-11.44	20240123	7850	41.02	20240201	15240	-27.36	20231101	7850	41.02	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
141	20240404	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	0	3	0.00	4238284720	397096	45.82	10580	10890	10500	13970	7530	10750	10673.16	0.29	0	46604	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1733	62.50	2.86	12	2.46	172.00	3765.00	15240	20231101	-29.46	7850	20240201	36.94	12500	-14.00	20240123	7850	36.94	20240201	15240	-29.46	20231101	7850	36.94	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
142	20240404	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	-100	5	-0.93	3834785460	359475	41.48	10580	10890	10500	13970	7530	10750	10667.70	0.29	0	45754	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1717	61.92	2.83	12	2.23	172.00	3765.00	15240	20231101	-30.12	7850	20240201	35.67	12500	-14.80	20240123	7850	35.67	20240201	15240	-30.12	20231101	7850	35.67	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
143	20240404	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	-20	5	-0.19	3599959330	337464	38.94	10580	10890	10500	13970	7530	10750	10667.64	0.29	0	44886	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1730	62.38	2.85	12	2.09	172.00	3765.00	15240	20231101	-29.59	7850	20240201	36.69	12500	-14.16	20240123	7850	36.69	20240201	15240	-29.59	20231101	7850	36.69	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
144	20240404	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-110	5	-1.02	2956843440	277166	31.98	10580	10890	10500	13970	7530	10750	10668.08	0.29	0	34540	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1715	61.86	2.83	12	1.72	172.00	3765.00	15240	20231101	-30.18	7850	20240201	35.54	12500	-14.88	20240123	7850	35.54	20240201	15240	-30.18	20231101	7850	35.54	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
145	20240404	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-170	5	-1.58	838387520	79512	9.17	10580	10640	10500	13970	7530	10750	10543.69	0.29	0	19379	11403	11076	10533	10206	9663	11240	10370	16	3220	100	6660	10	1	16120000	1705	61.51	2.81	12	0.49	172.00	3765.00	15240	20231101	-30.58	7850	20240201	34.78	12500	-15.36	20240123	7850	34.78	20240201	15240	-30.58	20231101	7850	34.78	20240201	2.67	N	396470	100	16 억		45969	N	N	0	N	00	N
146	20240403	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	500	2	4.88	8700650340	828745	148.47	10250	10860	9990	13320	7180	10250	10497.88	0.46	0	-29105	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1733	62.50	2.86	12	5.14	172.00	3765.00	15240	20231101	-29.46	7850	20240201	36.94	12500	-14.00	20240123	7850	36.94	20240201	15240	-29.46	20231101	7850	36.94	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
147	20240403	151019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	350	2	3.41	6590634850	631943	113.21	10250	10860	9990	13320	7180	10250	10429.60	0.46	0	-21541	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1709	61.63	2.82	12	3.92	172.00	3765.00	15240	20231101	-30.45	7850	20240201	35.03	12500	-15.20	20240123	7850	35.03	20240201	15240	-30.45	20231101	7850	35.03	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
148	20240403	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	-140	5	-1.37	1849686500	183413	32.86	10250	10260	9990	13320	7180	10250	10083.41	0.46	0	-15280	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1630	58.78	2.69	12	1.14	172.00	3765.00	15240	20231101	-33.66	7850	20240201	28.79	12500	-19.12	20240123	7850	28.79	20240201	15240	-33.66	20231101	7850	28.79	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
149	20240403	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-160	5	-1.56	1630011400	161713	28.97	10250	10260	9990	13320	7180	10250	10078.01	0.46	0	-24046	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1627	58.66	2.68	12	1.00	172.00	3765.00	15240	20231101	-33.79	7850	20240201	28.54	12500	-19.28	20240123	7850	28.54	20240201	15240	-33.79	20231101	7850	28.54	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
150	20240403	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-150	5	-1.46	1530834030	151867	27.21	10250	10260	9990	13320	7180	10250	10078.34	0.46	0	-23122	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1628	58.72	2.68	12	0.94	172.00	3765.00	15240	20231101	-33.73	7850	20240201	28.66	12500	-19.20	20240123	7850	28.66	20240201	15240	-33.73	20231101	7850	28.66	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
151	20240403	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-160	5	-1.56	1234235200	122273	21.91	10250	10260	9990	13320	7180	10250	10092.09	0.46	0	-13209	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1627	58.66	2.68	12	0.76	172.00	3765.00	15240	20231101	-33.79	7850	20240201	28.54	12500	-19.28	20240123	7850	28.54	20240201	15240	-33.79	20231101	7850	28.54	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
152	20240403	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-90	5	-0.88	997545780	98819	17.70	10250	10260	9990	13320	7180	10250	10092.20	0.46	0	-13225	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1638	59.07	2.70	12	0.61	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	12500	-18.72	20240123	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
153	20240403	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-160	5	-1.56	366906180	36183	6.48	10250	10260	10040	13320	7180	10250	10135.38	0.46	0	-12436	10863	10556	10353	10046	9843	10455	9945	16	3070	100	6350	10	1	16120000	1627	58.66	2.68	12	0.22	172.00	3765.00	15240	20231101	-33.79	7850	20240201	28.54	12500	-19.28	20240123	7850	28.54	20240201	15240	-33.79	20231101	7850	28.54	20240201	2.49	N	396470	100	16 억		74703	N	N	0	N	00	N
154	20240402	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-50	5	-0.49	5645445430	541184	66.90	10370	10660	10150	13390	7210	10300	10432.29	0.36	0	13843	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1652	59.59	2.72	12	3.36	172.00	3765.00	15240	20231101	-32.74	7850	20240201	30.57	12500	-18.00	20240123	7850	30.57	20240201	15240	-32.74	20231101	7850	30.57	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
155	20240402	151009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-50	5	-0.49	5486988900	525712	64.99	10370	10660	10150	13390	7210	10300	10437.26	0.36	0	16065	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1652	59.59	2.72	12	3.26	172.00	3765.00	15240	20231101	-32.74	7850	20240201	30.57	12500	-18.00	20240123	7850	30.57	20240201	15240	-32.74	20231101	7850	30.57	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
156	20240402	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	10	2	0.10	4791392750	457700	56.58	10370	10660	10270	13390	7210	10300	10468.43	0.36	0	25345	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1662	59.94	2.74	12	2.84	172.00	3765.00	15240	20231101	-32.35	7850	20240201	31.34	12500	-17.52	20240123	7850	31.34	20240201	15240	-32.35	20231101	7850	31.34	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
157	20240402	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	80	2	0.78	4256643490	405877	50.17	10370	10660	10290	13390	7210	10300	10487.54	0.36	0	49845	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1673	60.35	2.76	12	2.52	172.00	3765.00	15240	20231101	-31.89	7850	20240201	32.23	12500	-16.96	20240123	7850	32.23	20240201	15240	-31.89	20231101	7850	32.23	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
158	20240402	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	190	2	1.84	3746761390	356906	44.12	10370	10660	10290	13390	7210	10300	10497.92	0.36	0	59708	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1691	60.99	2.79	12	2.21	172.00	3765.00	15240	20231101	-31.17	7850	20240201	33.63	12500	-16.08	20240123	7850	33.63	20240201	15240	-31.17	20231101	7850	33.63	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
159	20240402	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	350	2	3.40	3213698590	306432	37.88	10370	10650	10290	13390	7210	10300	10487.50	0.36	0	59911	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1717	61.92	2.83	12	1.90	172.00	3765.00	15240	20231101	-30.12	7850	20240201	35.67	12500	-14.80	20240123	7850	35.67	20240201	15240	-30.12	20231101	7850	35.67	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
160	20240402	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	170	2	1.65	2193748300	209247	25.87	10370	10610	10290	13390	7210	10300	10484.05	0.36	0	51975	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1688	60.87	2.78	12	1.30	172.00	3765.00	15240	20231101	-31.30	7850	20240201	33.38	12500	-16.24	20240123	7850	33.38	20240201	15240	-31.30	20231101	7850	33.38	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
161	20240402	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	190	2	1.84	803973860	76477	9.45	10370	10610	10360	13390	7210	10300	10512.75	0.36	0	24226	11180	10740	10480	10040	9780	10610	9910	16	3090	100	6380	10	1	16120000	1691	60.99	2.79	12	0.47	172.00	3765.00	15240	20231101	-31.17	7850	20240201	33.63	12500	-16.08	20240123	7850	33.63	20240201	15240	-31.17	20231101	7850	33.63	20240201	2.37	N	396470	100	16 억		58256	N	N	0	N	00	N
162	20240401	160956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-60	5	-0.58	8483944300	803033	108.60	10840	10920	10220	13460	7260	10360	10565.28	0.72	0	-57254	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1660	59.88	2.74	12	4.98	172.00	3765.00	15240	20231101	-32.41	7850	20240201	31.21	12500	-17.60	20240123	7850	31.21	20240201	15240	-32.41	20231101	7850	31.21	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N
163	20240401	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-90	5	-0.87	8257241750	781012	105.62	10840	10920	10220	13460	7260	10360	10572.49	0.72	0	-61536	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1656	59.71	2.73	12	4.84	172.00	3765.00	15240	20231101	-32.61	7850	20240201	30.83	12500	-17.84	20240123	7850	30.83	20240201	15240	-32.61	20231101	7850	30.83	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N
164	20240401	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	40	2	0.39	7383561240	696226	94.15	10840	10920	10360	13460	7260	10360	10605.12	0.72	0	-82502	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1676	60.47	2.76	12	4.32	172.00	3765.00	15240	20231101	-31.76	7850	20240201	32.48	12500	-16.80	20240123	7850	32.48	20240201	15240	-31.76	20231101	7850	32.48	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N
165	20240401	130950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	90	2	0.87	7043050280	663478	89.72	10840	10920	10380	13460	7260	10360	10615.35	0.72	0	-81298	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1685	60.76	2.78	12	4.12	172.00	3765.00	15240	20231101	-31.43	7850	20240201	33.12	12500	-16.40	20240123	7850	33.12	20240201	15240	-31.43	20231101	7850	33.12	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N
166	20240401	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	30	2	0.29	6841837490	644193	87.12	10840	10920	10390	13460	7260	10360	10620.79	0.72	0	-82759	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1675	60.41	2.76	12	4.00	172.00	3765.00	15240	20231101	-31.82	7850	20240201	32.36	12500	-16.88	20240123	7850	32.36	20240201	15240	-31.82	20231101	7850	32.36	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N
167	20240401	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	70	2	0.68	6451919750	606814	82.06	10840	10920	10390	13460	7260	10360	10632.45	0.72	0	-82253	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1681	60.64	2.77	12	3.76	172.00	3765.00	15240	20231101	-31.56	7850	20240201	32.87	12500	-16.56	20240123	7850	32.87	20240201	15240	-31.56	20231101	7850	32.87	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N
168	20240401	100953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	200	2	1.93	5421050340	508523	68.77	10840	10920	10460	13460	7260	10360	10660.38	0.72	0	-76027	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1702	61.40	2.80	12	3.15	172.00	3765.00	15240	20231101	-30.71	7850	20240201	34.52	12500	-15.52	20240123	7850	34.52	20240201	15240	-30.71	20231101	7850	34.52	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N
169	20240401	090951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	180	2	1.74	3565101990	332260	44.93	10840	10920	10540	13460	7260	10360	10729.86	0.72	0	-80759	10766	10562	10196	9992	9626	10665	10095	16	3100	100	6420	10	1	16120000	1699	61.28	2.80	12	2.06	172.00	3765.00	15240	20231101	-30.84	7850	20240201	34.27	12500	-15.68	20240123	7850	34.27	20240201	15240	-30.84	20231101	7850	34.27	20240201	2.31	N	396470	100	16 억		115510	N	N	0	N	00	N