KissMeData/232140/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	161036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-110	5	-0.79	166637617180	11817018	76.19	14040	14500	13730	18130	9770	13950	14102.37	2.26	0	-324320	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11355	83.88	3.67	12	14.40	165.00	3767.00	14980	20240426	-7.61	3120	20231101	343.59	14980	-7.61	20240426	5020	175.70	20240206	14980	-7.61	20240426	3120	343.59	20231101	1.97	N	232140	100	82 억		1857068	N	N	78	N	00	N
3	20240430	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-60	5	-0.43	160381711190	11365732	73.28	14040	14500	13730	18130	9770	13950	14111.03	2.26	0	-233476	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11396	84.18	3.69	12	13.85	165.00	3767.00	14980	20240426	-7.28	3120	20231101	345.19	14980	-7.28	20240426	5020	176.69	20240206	14980	-7.28	20240426	3120	345.19	20231101	1.97	N	232140	100	82 억		1857068	N	N	2516	N	00	N
4	20240430	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	90	2	0.65	141862302630	10042575	64.75	14040	14500	13730	18130	9770	13950	14126.14	2.26	0	55378	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11519	85.09	3.73	12	12.24	165.00	3767.00	14980	20240426	-6.28	3120	20231101	350.00	14980	-6.28	20240426	5020	179.68	20240206	14980	-6.28	20240426	3120	350.00	20231101	1.97	N	232140	100	82 억		1857068	N	N	2516	N	00	N
5	20240430	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	300	2	2.15	127267974800	9012842	58.11	14040	14500	13730	18130	9770	13950	14120.80	2.26	0	86441	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11691	86.36	3.78	12	10.99	165.00	3767.00	14980	20240426	-4.87	3120	20231101	356.73	14980	-4.87	20240426	5020	183.86	20240206	14980	-4.87	20240426	3120	356.73	20231101	1.97	N	232140	100	82 억		1857068	N	N	2516	N	00	N
6	20240430	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	60	2	0.43	116492965880	8250444	53.20	14040	14500	13730	18130	9770	13950	14119.67	2.26	0	-8001	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11495	84.91	3.72	12	10.06	165.00	3767.00	14980	20240426	-6.48	3120	20231101	349.04	14980	-6.48	20240426	5020	179.08	20240206	14980	-6.48	20240426	3120	349.04	20231101	1.97	N	232140	100	82 억		1857068	N	N	2516	N	00	N
7	20240430	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	130	2	0.93	85683438270	6081956	39.22	14040	14500	13730	18130	9770	13950	14088.21	2.26	0	53458	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11552	85.33	3.74	12	7.41	165.00	3767.00	14980	20240426	-6.01	3120	20231101	351.28	14980	-6.01	20240426	5020	180.48	20240206	14980	-6.01	20240426	3120	351.28	20231101	1.97	N	232140	100	82 억		1857068	N	N	2516	N	00	N
8	20240430	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	-70	5	-0.50	65175722410	4610612	29.73	14040	14500	13800	18130	9770	13950	14136.15	2.26	0	8570	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11388	84.12	3.68	12	5.62	165.00	3767.00	14980	20240426	-7.34	3120	20231101	344.87	14980	-7.34	20240426	5020	176.49	20240206	14980	-7.34	20240426	3120	344.87	20231101	1.97	N	232140	100	82 억		1857068	N	N	2516	N	00	N
9	20240430	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	440	2	3.15	20436986390	1446492	9.33	14040	14410	13820	18130	9770	13950	14129.05	2.26	0	-24055	15203	14576	14163	13536	13123	14370	13330	82	4180	100	8920	10	1	82045350	11806	87.21	3.82	12	1.76	165.00	3767.00	14980	20240426	-3.94	3120	20231101	361.22	14980	-3.94	20240426	5020	186.65	20240206	14980	-3.94	20240426	3120	361.22	20231101	1.97	N	232140	100	82 억		1857068	N	N	2516	N	00	N
10	20240429	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	-140	5	-0.99	218875775550	15297089	27.65	14280	14790	13750	18310	9870	14090	14309.82	1.30	0	769859	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11445	84.55	3.70	12	18.64	165.00	3767.00	14980	20240426	-6.88	3120	20231101	347.12	14980	-6.88	20240426	5020	177.89	20240206	14980	-6.88	20240426	3120	347.12	20231101	2.37	N	232140	100	82 억		1063430	N	N	2515	N	00	N
11	20240429	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	-210	5	-1.49	210578242210	14701575	26.58	14280	14790	13750	18310	9870	14090	14323.53	1.30	0	797712	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11388	84.12	3.68	12	17.92	165.00	3767.00	14980	20240426	-7.34	3120	20231101	344.87	14980	-7.34	20240426	5020	176.49	20240206	14980	-7.34	20240426	3120	344.87	20231101	2.37	N	232140	100	82 억		1063430	N	N	6805	N	00	N
12	20240429	140958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-10	5	-0.07	183350107710	12740349	23.03	14280	14790	13990	18310	9870	14090	14391.32	1.30	0	526834	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11552	85.33	3.74	12	15.53	165.00	3767.00	14980	20240426	-6.01	3120	20231101	351.28	14980	-6.01	20240426	5020	180.48	20240206	14980	-6.01	20240426	3120	351.28	20231101	2.37	N	232140	100	82 억		1063430	N	N	6805	N	00	N
13	20240429	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	240	2	1.70	169204377100	11739459	21.22	14280	14790	14090	18310	9870	14090	14413.33	1.30	0	553978	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11757	86.85	3.80	12	14.31	165.00	3767.00	14980	20240426	-4.34	3120	20231101	359.29	14980	-4.34	20240426	5020	185.46	20240206	14980	-4.34	20240426	3120	359.29	20231101	2.37	N	232140	100	82 억		1063430	N	N	6805	N	00	N
14	20240429	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	150	2	1.06	155995044300	10809185	19.54	14280	14790	14090	18310	9870	14090	14431.75	1.30	0	448900	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11683	86.30	3.78	12	13.17	165.00	3767.00	14980	20240426	-4.94	3120	20231101	356.41	14980	-4.94	20240426	5020	183.67	20240206	14980	-4.94	20240426	3120	356.41	20231101	2.37	N	232140	100	82 억		1063430	N	N	6805	N	00	N
15	20240429	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	290	2	2.06	144619142540	10012238	18.10	14280	14790	14090	18310	9870	14090	14444.28	1.30	0	375968	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11798	87.15	3.82	12	12.20	165.00	3767.00	14980	20240426	-4.01	3120	20231101	360.90	14980	-4.01	20240426	5020	186.45	20240206	14980	-4.01	20240426	3120	360.90	20231101	2.37	N	232140	100	82 억		1063430	N	N	6805	N	00	N
16	20240429	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	290	2	2.06	121033059600	8382368	15.15	14280	14790	14090	18310	9870	14090	14439.05	1.30	0	150814	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11798	87.15	3.82	12	10.22	165.00	3767.00	14980	20240426	-4.01	3120	20231101	360.90	14980	-4.01	20240426	5020	186.45	20240206	14980	-4.01	20240426	3120	360.90	20231101	2.37	N	232140	100	82 억		1063430	N	N	6805	N	00	N
17	20240429	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	320	2	2.27	47986753540	3319451	6.00	14280	14740	14250	18310	9870	14090	14456.35	1.30	0	-179868	16490	15290	13780	12580	11070	15890	13180	82	4220	100	9010	10	1	82045350	11823	87.33	3.83	12	4.05	165.00	3767.00	14980	20240426	-3.81	3120	20231101	361.86	14980	-3.81	20240426	5020	187.05	20240206	14980	-3.81	20240426	3120	361.86	20231101	2.37	N	232140	100	82 억		1063430	N	N	6805	N	00	N
18	20240426	161035	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14090	2030	2	16.83	746537167040	54773471	122.95	12550	14980	12270	15670	8450	12060	13630.07	0.34	0	813842	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	11560	85.39	3.74	12	66.76	165.00	3767.00	14980	20240426	-5.94	3120	20231101	351.60	14980	-5.94	20240426	5020	180.68	20240206	14980	-5.94	20240426	3120	351.60	20231101	3.39	N	232140	100	82 억		277791	N	N	6805	N	00	N
19	20240426	151036	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14200	2140	2	17.74	726387618220	53343927	119.74	12550	14980	12270	15670	8450	12060	13618.45	0.34	0	840400	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	11650	86.06	3.77	12	65.02	165.00	3767.00	14980	20240426	-5.21	3120	20231101	355.13	14980	-5.21	20240426	5020	182.87	20240206	14980	-5.21	20240426	3120	355.13	20231101	3.39	N	232140	100	82 억		277791	N	N	2459	N	00	N
20	20240426	141034	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14090	2030	2	16.83	654329729520	48267866	108.35	12550	14980	12270	15670	8450	12060	13557.69	0.34	0	565166	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	11560	85.39	3.74	12	58.83	165.00	3767.00	14980	20240426	-5.94	3120	20231101	351.60	14980	-5.94	20240426	5020	180.68	20240206	14980	-5.94	20240426	3120	351.60	20231101	3.39	N	232140	100	82 억		277791	N	N	2459	N	00	N
21	20240426	131035	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14640	2580	2	21.39	525501026380	39111940	87.80	12550	14980	12270	15670	8450	12060	13437.49	0.34	0	1201334	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	12011	88.73	3.89	12	47.67	165.00	3767.00	14980	20240426	-2.27	3120	20231101	369.23	14980	-2.27	20240426	5020	191.63	20240206	14980	-2.27	20240426	3120	369.23	20231101	3.39	N	232140	100	82 억		277791	N	N	2459	N	00	N
22	20240426	121032	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13720	1660	2	13.76	422702010730	31954207	71.73	12550	14070	12270	15670	8450	12060	13230.11	0.34	0	1328013	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	11257	83.15	3.64	12	38.95	165.00	3767.00	14070	20240426	-2.49	3120	20231101	339.74	14070	-2.49	20240426	5020	173.31	20240206	14070	-2.49	20240426	3120	339.74	20231101	3.39	N	232140	100	82 억		277791	N	N	2459	N	00	N
23	20240426	111033	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13370	1310	2	10.86	329672369420	25206108	56.58	12550	13650	12270	15670	8450	12060	13080.99	0.34	0	1186320	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	10969	81.03	3.55	12	30.72	165.00	3767.00	13650	20240426	-2.05	3120	20231101	328.53	13650	-2.05	20240426	5020	166.33	20240206	13650	-2.05	20240426	3120	328.53	20231101	3.39	N	232140	100	82 억		277791	N	N	2459	N	00	N
24	20240426	101032	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12950	890	2	7.38	225136608710	17357924	38.96	12550	13430	12270	15670	8450	12060	12972.75	0.34	0	299167	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	10625	78.48	3.44	12	21.16	165.00	3767.00	13430	20240426	-3.57	3120	20231101	315.06	13430	-3.57	20240426	5020	157.97	20240206	13430	-3.57	20240426	3120	315.06	20231101	3.39	N	232140	100	82 억		277791	N	N	2459	N	00	N
25	20240426	091037	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12900	840	2	6.97	80752815300	6332208	14.21	12550	13140	12270	15670	8450	12060	12757.94	0.34	0	-51660	13626	12842	11876	11092	10126	13235	11485	82	3610	100	7710	10	1	82045350	10584	78.18	3.42	12	7.72	165.00	3767.00	13140	20240426	-1.83	3120	20231101	313.46	13140	-1.83	20240426	5020	156.97	20240206	13140	-1.83	20240426	3120	313.46	20231101	3.39	N	232140	100	82 억		277791	N	N	2459	N	00	N
26	20240425	161028	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12060	1360	2	12.71	528684178330	44190968	105.06	11110	12660	10910	13910	7490	10700	11963.61	0.14	0	178073	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	9895	73.09	3.20	12	53.86	165.00	3767.00	12660	20240425	-4.74	3120	20231101	286.54	12660	-4.74	20240425	5020	140.24	20240206	12660	-4.74	20240425	3120	286.54	20231101	4.42	N	232140	100	82 억		112463	N	N	2459	N	00	N
27	20240425	151033	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	11930	1230	2	11.50	509060830510	42567430	101.20	11110	12660	10910	13910	7490	10700	11958.96	0.14	0	-174387	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	9788	72.30	3.17	12	51.88	165.00	3767.00	12660	20240425	-5.77	3120	20231101	282.37	12660	-5.77	20240425	5020	137.65	20240206	12660	-5.77	20240425	3120	282.37	20231101	4.42	N	232140	100	82 억		112463	N	N	115	N	00	N
28	20240425	141030	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	11960	1260	2	11.78	473172698690	39580836	94.10	11110	12660	10910	13910	7490	10700	11954.63	0.14	0	-376837	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	9813	72.48	3.17	12	48.24	165.00	3767.00	12660	20240425	-5.53	3120	20231101	283.33	12660	-5.53	20240425	5020	138.25	20240206	12660	-5.53	20240425	3120	283.33	20231101	4.42	N	232140	100	82 억		112463	N	N	115	N	00	N
29	20240425	131030	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	11880	1180	2	11.03	446586304170	37341176	88.77	11110	12660	10910	13910	7490	10700	11959.66	0.14	0	-451818	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	9747	72.00	3.15	12	45.51	165.00	3767.00	12660	20240425	-6.16	3120	20231101	280.77	12660	-6.16	20240425	5020	136.65	20240206	12660	-6.16	20240425	3120	280.77	20231101	4.42	N	232140	100	82 억		112463	N	N	115	N	00	N
30	20240425	121027	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	11960	1260	2	11.78	424717912190	35494619	84.38	11110	12660	10910	13910	7490	10700	11965.74	0.14	0	-336765	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	9813	72.48	3.17	12	43.26	165.00	3767.00	12660	20240425	-5.53	3120	20231101	283.33	12660	-5.53	20240425	5020	138.25	20240206	12660	-5.53	20240425	3120	283.33	20231101	4.42	N	232140	100	82 억		112463	N	N	115	N	00	N
31	20240425	111029	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12050	1350	2	12.62	388648301510	32453364	77.15	11110	12660	10910	13910	7490	10700	11975.64	0.14	0	-351531	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	9886	73.03	3.20	12	39.56	165.00	3767.00	12660	20240425	-4.82	3120	20231101	286.22	12660	-4.82	20240425	5020	140.04	20240206	12660	-4.82	20240425	3120	286.22	20231101	4.42	N	232140	100	82 억		112463	N	N	115	N	00	N
32	20240425	101029	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12240	1540	2	14.39	320215546500	26841509	63.81	11110	12660	10910	13910	7490	10700	11929.92	0.14	0	-474042	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	10042	74.18	3.25	12	32.72	165.00	3767.00	12660	20240425	-3.32	3120	20231101	292.31	12660	-3.32	20240425	5020	143.82	20240206	12660	-3.32	20240425	3120	292.31	20231101	4.42	N	232140	100	82 억		112463	N	N	115	N	00	N
33	20240425	091032	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	11250	550	2	5.14	62229301770	5583908	13.28	11110	11300	10910	13910	7490	10700	11144.49	0.14	0	-404992	11873	11286	10373	9786	8873	11580	10080	82	3210	100	6840	10	1	82045350	9230	68.18	2.99	12	6.81	165.00	3767.00	11300	20240425	-0.44	3120	20231101	260.58	11300	-0.44	20240425	5020	124.10	20240206	11300	-0.44	20240425	3120	260.58	20231101	4.42	N	232140	100	82 억		112463	N	N	115	N	00	N
34	20240424	161011	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	10700	870	2	8.85	418925527280	40429983	417.71	9510	10960	9460	12770	6890	9830	10360.11	0.04	0	99327	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8779	64.85	2.84	12	49.28	165.00	3767.00	10960	20240424	-2.37	3120	20231101	242.95	10960	-2.37	20240424	5020	113.15	20240206	10960	-2.37	20240424	3120	242.95	20231101	4.12	N	232140	100	82 억		35145	N	N	115	N	00	N
35	20240424	151027	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	10650	820	2	8.34	404843785200	39111254	404.09	9510	10960	9460	12770	6890	9830	10351.14	0.04	0	4818	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8738	64.55	2.83	12	47.67	165.00	3767.00	10960	20240424	-2.83	3120	20231101	241.35	10960	-2.83	20240424	5020	112.15	20240206	10960	-2.83	20240424	3120	241.35	20231101	4.12	N	232140	100	82 억		35145	N	N	0	N	00	N
36	20240424	141027	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	10350	520	2	5.29	338936589770	32867471	339.58	9510	10960	9460	12770	6890	9830	10312.28	0.04	0	-546870	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8492	62.73	2.75	12	40.06	165.00	3767.00	10960	20240424	-5.57	3120	20231101	231.73	10960	-5.57	20240424	5020	106.18	20240206	10960	-5.57	20240424	3120	231.73	20231101	4.12	N	232140	100	82 억		35145	N	N	0	N	00	N
37	20240424	131030	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	10370	540	2	5.49	314604681190	30518648	315.31	9510	10960	9460	12770	6890	9830	10308.67	0.04	0	-703599	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8508	62.85	2.75	12	37.20	165.00	3767.00	10960	20240424	-5.38	3120	20231101	232.37	10960	-5.38	20240424	5020	106.57	20240206	10960	-5.38	20240424	3120	232.37	20231101	4.12	N	232140	100	82 억		35145	N	N	0	N	00	N
38	20240424	121025	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	10250	420	2	4.27	293336703510	28455969	294.00	9510	10960	9460	12770	6890	9830	10308.51	0.04	0	-742171	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8410	62.12	2.72	12	34.68	165.00	3767.00	10960	20240424	-6.48	3120	20231101	228.53	10960	-6.48	20240424	5020	104.18	20240206	10960	-6.48	20240424	3120	228.53	20231101	4.12	N	232140	100	82 억		35145	N	N	0	N	00	N
39	20240424	111024	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	10300	470	2	4.78	256869979990	24897792	257.24	9510	10960	9460	12770	6890	9830	10317.06	0.04	0	-553547	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8451	62.42	2.73	12	30.35	165.00	3767.00	10960	20240424	-6.02	3120	20231101	230.13	10960	-6.02	20240424	5020	105.18	20240206	10960	-6.02	20240424	3120	230.13	20231101	4.12	N	232140	100	82 억		35145	N	N	0	N	00	N
40	20240424	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	160	2	1.63	97640784340	9760606	100.84	9510	10360	9460	12770	6890	9830	10003.63	0.04	0	-258747	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8196	60.55	2.65	12	11.90	165.00	3767.00	10410	20240422	-4.03	3120	20231101	220.19	10410	-4.03	20240422	5020	99.00	20240206	10410	-4.03	20240422	3120	220.19	20231101	4.12	N	232140	100	82 억		35145	N	N	0	N	00	N
41	20240424	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	40	2	0.41	19051407020	1966167	20.31	9510	9940	9460	12770	6890	9830	9689.32	0.04	0	-28589	10343	10086	9833	9576	9323	9960	9450	82	2940	100	6290	10	1	82045350	8098	59.82	2.62	12	2.40	165.00	3767.00	10410	20240422	-5.19	3120	20231101	216.35	10410	-5.19	20240422	5020	96.61	20240206	10410	-5.19	20240422	3120	216.35	20231101	4.12	N	232140	100	82 억		35145	N	N	0	N	00	N
42	20240423	161000	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-310	5	-3.06	89543505000	9114638	24.02	9930	10090	9580	13180	7100	10140	9823.41	0.00	0	187518	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	8065	59.58	2.61	12	11.11	165.00	3767.00	10410	20240422	-5.57	3120	20231101	215.06	10410	-5.57	20240422	5020	95.82	20240206	10410	-5.57	20240422	3120	215.06	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
43	20240423	151021	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-270	5	-2.66	84958383830	8647373	22.79	9930	10090	9580	13180	7100	10140	9824.00	0.00	0	147249	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	8098	59.82	2.62	12	10.54	165.00	3767.00	10410	20240422	-5.19	3120	20231101	216.35	10410	-5.19	20240422	5020	96.61	20240206	10410	-5.19	20240422	3120	216.35	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
44	20240423	141020	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-340	5	-3.35	70960029390	7228931	19.05	9930	10090	9580	13180	7100	10140	9815.18	0.00	0	94295	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	8040	59.39	2.60	12	8.81	165.00	3767.00	10410	20240422	-5.86	3120	20231101	214.10	10410	-5.86	20240422	5020	95.22	20240206	10410	-5.86	20240422	3120	214.10	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
45	20240423	131018	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-460	5	-4.54	62305577160	6342754	16.72	9930	10090	9580	13180	7100	10140	9822.07	0.00	0	107726	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	7942	58.67	2.57	12	7.73	165.00	3767.00	10410	20240422	-7.01	3120	20231101	210.26	10410	-7.01	20240422	5020	92.83	20240206	10410	-7.01	20240422	3120	210.26	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
46	20240423	121018	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-540	5	-5.33	56451368230	5738099	15.12	9930	10090	9580	13180	7100	10140	9836.89	0.00	0	211677	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	7876	58.18	2.55	12	6.99	165.00	3767.00	10410	20240422	-7.78	3120	20231101	207.69	10410	-7.78	20240422	5020	91.24	20240206	10410	-7.78	20240422	3120	207.69	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
47	20240423	111020	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-450	5	-4.44	50872606490	5159618	13.60	9930	10090	9580	13180	7100	10140	9858.63	0.00	0	277446	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	7950	58.73	2.57	12	6.29	165.00	3767.00	10410	20240422	-6.92	3120	20231101	210.58	10410	-6.92	20240422	5020	93.03	20240206	10410	-6.92	20240422	3120	210.58	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
48	20240423	101017	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-290	5	-2.86	35772004080	3606115	9.50	9930	10090	9730	13180	7100	10140	9918.54	0.00	0	214914	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	8081	59.70	2.61	12	4.40	165.00	3767.00	10410	20240422	-5.38	3120	20231101	215.71	10410	-5.38	20240422	5020	96.22	20240206	10410	-5.38	20240422	3120	215.71	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
49	20240423	091019	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-100	5	-0.99	12454444780	1246107	3.28	9930	10090	9920	13180	7100	10140	9992.22	0.00	0	129533	11140	10640	9910	9410	8680	10890	9660	82	3040	100	6480	10	1	82045350	8237	60.85	2.67	12	1.52	165.00	3767.00	10410	20240422	-3.55	3120	20231101	221.79	10410	-3.55	20240422	5020	100.00	20240206	10410	-3.55	20240422	3120	221.79	20231101	3.44	N	232140	100	82 억		0	N	N	3830	N	01	N
50	20240422	161015	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10140	320	2	3.26	370428202340	37452079	68.77	9440	10410	9180	12760	6880	9820	9890.24	0.00	0	291591	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	8319	61.45	2.69	12	45.65	165.00	3767.00	10410	20240422	-2.59	3120	20231101	225.00	10410	-2.59	20240422	5020	101.99	20240206	10410	-2.59	20240422	3120	225.00	20231101	4.74	N	232140	100	82 억		0	N	N	3830	N	00	N
51	20240422	151013	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10000	180	2	1.83	353005713780	35724672	65.59	9440	10410	9180	12760	6880	9820	9881.30	0.00	0	224161	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	8205	60.61	2.65	12	43.54	165.00	3767.00	10410	20240422	-3.94	3120	20231101	220.51	10410	-3.94	20240422	5020	99.20	20240206	10410	-3.94	20240422	3120	220.51	20231101	4.74	N	232140	100	82 억		0	N	N	821	N	00	N
52	20240422	141014	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9860	40	2	0.41	327002183370	33100999	60.78	9440	10410	9180	12760	6880	9820	9878.94	0.00	0	-24969	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	8090	59.76	2.62	12	40.34	165.00	3767.00	10410	20240422	-5.28	3120	20231101	216.03	10410	-5.28	20240422	5020	96.41	20240206	10410	-5.28	20240422	3120	216.03	20231101	4.74	N	232140	100	82 억		0	N	N	821	N	00	N
53	20240422	131011	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9950	130	2	1.32	311904732220	31576476	57.98	9440	10410	9180	12760	6880	9820	9877.77	0.00	0	-98448	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	8164	60.30	2.64	12	38.49	165.00	3767.00	10410	20240422	-4.42	3120	20231101	218.91	10410	-4.42	20240422	5020	98.21	20240206	10410	-4.42	20240422	3120	218.91	20231101	4.74	N	232140	100	82 억		0	N	N	821	N	00	N
54	20240422	121011	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10050	230	2	2.34	297525968660	30138363	55.34	9440	10410	9180	12760	6880	9820	9872.02	0.00	0	-53521	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	8246	60.91	2.67	12	36.73	165.00	3767.00	10410	20240422	-3.46	3120	20231101	222.12	10410	-3.46	20240422	5020	100.20	20240206	10410	-3.46	20240422	3120	222.12	20231101	4.74	N	232140	100	82 억		0	N	N	821	N	00	N
55	20240422	111012	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9950	130	2	1.32	277390227340	28119741	51.63	9440	10410	9180	12760	6880	9820	9864.62	0.00	0	-103706	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	8164	60.30	2.64	12	34.27	165.00	3767.00	10410	20240422	-4.42	3120	20231101	218.91	10410	-4.42	20240422	5020	98.21	20240206	10410	-4.42	20240422	3120	218.91	20231101	4.74	N	232140	100	82 억		0	N	N	821	N	00	N
56	20240422	101012	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9770	-50	5	-0.51	198907026660	20258399	37.20	9440	10410	9180	12760	6880	9820	9818.50	0.00	0	-159323	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	8016	59.21	2.59	12	24.69	165.00	3767.00	10410	20240422	-6.15	3120	20231101	213.14	10410	-6.15	20240422	5020	94.62	20240206	10410	-6.15	20240422	3120	213.14	20231101	4.74	N	232140	100	82 억		0	N	N	821	N	00	N
57	20240422	091013	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	-430	5	-4.38	25270574950	2683413	4.93	9440	9630	9180	12760	6880	9820	9416.01	0.00	0	-1922	10653	10236	9533	9116	8413	10445	9325	82	2940	100	6280	10	1	82045350	7704	56.91	2.49	12	3.27	165.00	3767.00	9950	20240419	-5.63	3120	20231101	200.96	9950	-5.63	20240419	5020	87.05	20240206	9950	-5.63	20240419	3120	200.96	20231101	4.74	N	232140	100	82 억		0	N	N	821	N	00	N
58	20240419	160926	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9820	360	2	3.81	508803943670	53490498	109.73	9770	9950	8830	12290	6630	9460	9510.77	0.51	0	-903571	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	8057	59.52	2.61	12	65.20	165.00	3767.00	9950	20240419	-1.31	3120	20231101	214.74	9950	-1.31	20240419	5020	95.62	20240206	9950	-1.31	20240419	3120	214.74	20231101	4.72	N	232140	100	82 억		421808	N	N	821	N	00	N
59	20240419	150933	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9720	260	2	2.75	490397256980	51604322	105.86	9770	9950	8830	12290	6630	9460	9503.03	0.51	0	-952619	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	7975	58.91	2.58	12	62.90	165.00	3767.00	9950	20240419	-2.31	3120	20231101	211.54	9950	-2.31	20240419	5020	93.63	20240206	9950	-2.31	20240419	3120	211.54	20231101	4.72	N	232140	100	82 억		421808	N	N	2067	N	00	N
60	20240419	140926	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9510	50	2	0.53	380200402810	40306691	82.69	9770	9950	8830	12290	6630	9460	9432.69	0.51	0	-830306	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	7803	57.64	2.52	12	49.13	165.00	3767.00	9950	20240419	-4.42	3120	20231101	204.81	9950	-4.42	20240419	5020	89.44	20240206	9950	-4.42	20240419	3120	204.81	20231101	4.72	N	232140	100	82 억		421808	N	N	2067	N	00	N
61	20240419	130927	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9490	30	2	0.32	313670143910	33323449	68.36	9770	9950	8830	12290	6630	9460	9412.90	0.51	0	-436248	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	7786	57.52	2.52	12	40.62	165.00	3767.00	9950	20240419	-4.62	3120	20231101	204.17	9950	-4.62	20240419	5020	89.04	20240206	9950	-4.62	20240419	3120	204.17	20231101	4.72	N	232140	100	82 억		421808	N	N	2067	N	00	N
62	20240419	120922	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9220	-240	5	-2.54	268344059230	28480447	58.43	9770	9950	8830	12290	6630	9460	9422.05	0.51	0	-29344	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	7565	55.88	2.45	12	34.71	165.00	3767.00	9950	20240419	-7.34	3120	20231101	195.51	9950	-7.34	20240419	5020	83.67	20240206	9950	-7.34	20240419	3120	195.51	20231101	4.72	N	232140	100	82 억		421808	N	N	2067	N	00	N
63	20240419	110935	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9080	-380	5	-4.02	239223953970	25261055	51.82	9770	9950	8930	12290	6630	9460	9470.07	0.51	0	94718	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	7450	55.03	2.41	12	30.79	165.00	3767.00	9950	20240419	-8.74	3120	20231101	191.03	9950	-8.74	20240419	5020	80.88	20240206	9950	-8.74	20240419	3120	191.03	20231101	4.72	N	232140	100	82 억		421808	N	N	2067	N	00	N
64	20240419	100931	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9300	-160	5	-1.69	204424787400	21451899	44.01	9770	9950	9060	12290	6630	9460	9529.45	0.51	0	-141636	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	7630	56.36	2.47	12	26.15	165.00	3767.00	9950	20240419	-6.53	3120	20231101	198.08	9950	-6.53	20240419	5020	85.26	20240206	9950	-6.53	20240419	3120	198.08	20231101	4.72	N	232140	100	82 억		421808	N	N	2067	N	00	N
65	20240419	090921	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9670	210	2	2.22	87072346000	8943131	18.35	9770	9950	9550	12290	6630	9460	9736.23	0.51	0	-28763	11066	10262	8656	7852	6246	10665	8255	82	2830	100	6050	10	1	82045350	7934	58.61	2.57	12	10.90	165.00	3767.00	9950	20240419	-2.81	3120	20231101	209.94	9950	-2.81	20240419	5020	92.63	20240206	9950	-2.81	20240419	3120	209.94	20231101	4.72	N	232140	100	82 억		421808	N	N	2067	N	00	N
66	20240418	160924	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9460	2180	1	29.95	425464799080	48740455	644.31	7160	9460	7050	9460	5100	7280	8729.40	0.00	0	854397	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	7761	57.33	2.51	12	59.41	165.00	3767.00	9460	20240418	0.00	3120	20231101	203.21	9460	0.00	20240418	5020	88.45	20240206	9460	0.00	20240418	3120	203.21	20231101	4.71	N	232140	100	82 억		0	N	N	2067	N	00	N
67	20240418	150922	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9460	2180	1	29.95	425024521220	48693914	643.69	7160	9460	7050	9460	5100	7280	8728.73	0.00	0	865369	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	7761	57.33	2.51	12	59.35	165.00	3767.00	9460	20240418	0.00	3120	20231101	203.21	9460	0.00	20240418	5020	88.45	20240206	9460	0.00	20240418	3120	203.21	20231101	4.71	N	232140	100	82 억		0	N	N	0	N	00	N
68	20240418	140928	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9460	2180	1	29.95	422368389720	48413139	639.98	7160	9460	7050	9460	5100	7280	8724.48	0.00	0	866410	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	7761	57.33	2.51	12	59.01	165.00	3767.00	9460	20240418	0.00	3120	20231101	203.21	9460	0.00	20240418	5020	88.45	20240206	9460	0.00	20240418	3120	203.21	20231101	4.71	N	232140	100	82 억		0	N	N	0	N	00	N
69	20240418	130922	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	8970	1690	2	23.21	322494951890	37700749	498.37	7160	9210	7050	9460	5100	7280	8554.34	0.00	0	677706	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	7359	54.36	2.38	12	45.95	165.00	3767.00	9210	20240418	-2.61	3120	20231101	187.50	9210	-2.61	20240418	5020	78.69	20240206	9210	-2.61	20240418	3120	187.50	20231101	4.71	N	232140	100	82 억		0	N	N	0	N	00	N
70	20240418	120920	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9040	1760	2	24.18	305477190240	35808113	473.35	7160	9210	7050	9460	5100	7280	8531.22	0.00	0	619431	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	7417	54.79	2.40	12	43.64	165.00	3767.00	9210	20240418	-1.85	3120	20231101	189.74	9210	-1.85	20240418	5020	80.08	20240206	9210	-1.85	20240418	3120	189.74	20231101	4.71	N	232140	100	82 억		0	N	N	0	N	00	N
71	20240418	110925	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9000	1720	2	23.63	258687371680	30626140	404.85	7160	9210	7050	9460	5100	7280	8446.92	0.00	0	387477	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	7384	54.55	2.39	12	37.33	165.00	3767.00	9210	20240418	-2.28	3120	20231101	188.46	9210	-2.28	20240418	5020	79.28	20240206	9210	-2.28	20240418	3120	188.46	20231101	4.71	N	232140	100	82 억		0	N	N	0	N	00	N
72	20240418	100924	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	8570	1290	2	17.72	128614815920	15880393	209.92	7160	8620	7050	9460	5100	7280	8099.37	0.00	0	-38948	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	7031	51.94	2.28	12	19.36	165.00	3767.00	8620	20240418	-0.58	3120	20231101	174.68	8620	-0.58	20240418	5020	70.72	20240206	8620	-0.58	20240418	3120	174.68	20231101	4.71	N	232140	100	82 억		0	N	N	0	N	00	N
73	20240418	090920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7370	90	2	1.24	4740526240	652981	8.63	7160	7400	7050	9460	5100	7280	7259.58	0.00	0	66344	8293	7786	7033	6526	5773	8040	6780	82	2180	100	4650	10	1	82045350	6047	44.67	1.96	12	0.80	165.00	3767.00	8550	20240123	-13.80	3120	20231101	136.22	8550	-13.80	20240123	5020	46.81	20240206	8550	-13.80	20240123	3120	136.22	20231101	4.71	N	232140	100	82 억		0	N	N	0	N	00	N
74	20240417	160914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	1090	2	17.61	52469467830	7423100	739.20	6300	7540	6280	8040	4340	6190	7067.90	0.00	0	33814	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5973	44.12	1.93	12	9.05	165.00	3767.00	8550	20240123	-14.85	3120	20231101	133.33	8550	-14.85	20240123	5020	45.02	20240206	8550	-14.85	20240123	3120	133.33	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
75	20240417	150928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	940	2	15.19	45006366510	6397145	637.04	6300	7540	6280	8040	4340	6190	7035.38	0.00	0	-24913	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5850	43.21	1.89	12	7.80	165.00	3767.00	8550	20240123	-16.61	3120	20231101	128.53	8550	-16.61	20240123	5020	42.03	20240206	8550	-16.61	20240123	3120	128.53	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
76	20240417	140923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6900	710	2	11.47	12413312800	1873346	186.55	6300	6920	6280	8040	4340	6190	6626.28	0.00	0	-26590	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5661	41.82	1.83	12	2.28	165.00	3767.00	8550	20240123	-19.30	3120	20231101	121.15	8550	-19.30	20240123	5020	37.45	20240206	8550	-19.30	20240123	3120	121.15	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
77	20240417	130925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6440	250	2	4.04	4171662660	652620	64.99	6300	6490	6280	8040	4340	6190	6392.18	0.00	0	87016	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5284	39.03	1.71	12	0.80	165.00	3767.00	8550	20240123	-24.68	3120	20231101	106.41	8550	-24.68	20240123	5020	28.29	20240206	8550	-24.68	20240123	3120	106.41	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
78	20240417	120926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6480	290	2	4.68	3536093140	554291	55.20	6300	6480	6280	8040	4340	6190	6379.49	0.00	0	95357	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5317	39.27	1.72	12	0.68	165.00	3767.00	8550	20240123	-24.21	3120	20231101	107.69	8550	-24.21	20240123	5020	29.08	20240206	8550	-24.21	20240123	3120	107.69	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
79	20240417	110929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6390	200	2	3.23	2813146840	441820	44.00	6300	6460	6280	8040	4340	6190	6367.18	0.00	0	76289	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5243	38.73	1.70	12	0.54	165.00	3767.00	8550	20240123	-25.26	3120	20231101	104.81	8550	-25.26	20240123	5020	27.29	20240206	8550	-25.26	20240123	3120	104.81	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
80	20240417	100920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6320	130	2	2.10	2075024220	325444	32.41	6300	6460	6280	8040	4340	6190	6375.98	0.00	0	50730	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5185	38.30	1.68	12	0.40	165.00	3767.00	8550	20240123	-26.08	3120	20231101	102.56	8550	-26.08	20240123	5020	25.90	20240206	8550	-26.08	20240123	3120	102.56	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
81	20240417	090917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6350	160	2	2.58	427480380	67693	6.74	6300	6360	6280	8040	4340	6190	6314.99	0.00	0	14273	6690	6440	6290	6040	5890	6365	5965	82	1850	100	3960	10	1	82045350	5210	38.48	1.69	12	0.08	165.00	3767.00	8550	20240123	-25.73	3120	20231101	103.53	8550	-25.73	20240123	5020	26.49	20240206	8550	-25.73	20240123	3120	103.53	20231101	4.81	N	232140	100	82 억		0	N	N	680	N	00	N
82	20240416	160922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6190	-140	5	-2.21	6241087130	993156	123.30	6450	6540	6140	8220	4440	6330	6284.13	0.00	0	-65150	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5079	37.52	1.64	12	1.21	165.00	3767.00	8550	20240123	-27.60	3120	20231101	98.40	8550	-27.60	20240123	5020	23.31	20240206	8550	-27.60	20240123	3120	98.40	20231101	4.71	N	232140	100	82 억		0	N	N	511	N	00	N
83	20240416	150921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6250	-80	5	-1.26	5983683300	951723	118.16	6450	6540	6140	8220	4440	6330	6287.08	0.00	0	-75260	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5128	37.88	1.66	12	1.16	165.00	3767.00	8550	20240123	-26.90	3120	20231101	100.32	8550	-26.90	20240123	5020	24.50	20240206	8550	-26.90	20240123	3120	100.32	20231101	4.71	N	232140	100	82 억		0	N	N	526	N	00	N
84	20240416	140921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6180	-150	5	-2.37	5269815260	836754	103.88	6450	6540	6140	8220	4440	6330	6297.82	0.00	0	-140650	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5070	37.45	1.64	12	1.02	165.00	3767.00	8550	20240123	-27.72	3120	20231101	98.08	8550	-27.72	20240123	5020	23.11	20240206	8550	-27.72	20240123	3120	98.08	20231101	4.71	N	232140	100	82 억		0	N	N	526	N	00	N
85	20240416	130919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6200	-130	5	-2.05	4679929080	741176	92.02	6450	6540	6140	8220	4440	6330	6314.13	0.00	0	-143723	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5087	37.58	1.65	12	0.90	165.00	3767.00	8550	20240123	-27.49	3120	20231101	98.72	8550	-27.49	20240123	5020	23.51	20240206	8550	-27.49	20240123	3120	98.72	20231101	4.71	N	232140	100	82 억		0	N	N	526	N	00	N
86	20240416	120921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6200	-130	5	-2.05	4369782740	691092	85.80	6450	6540	6140	8220	4440	6330	6322.98	0.00	0	-133194	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5087	37.58	1.65	12	0.84	165.00	3767.00	8550	20240123	-27.49	3120	20231101	98.72	8550	-27.49	20240123	5020	23.51	20240206	8550	-27.49	20240123	3120	98.72	20231101	4.71	N	232140	100	82 억		0	N	N	526	N	00	N
87	20240416	110917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6180	-150	5	-2.37	3908539220	616360	76.52	6450	6540	6140	8220	4440	6330	6341.38	0.00	0	-147121	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5070	37.45	1.64	12	0.75	165.00	3767.00	8550	20240123	-27.72	3120	20231101	98.08	8550	-27.72	20240123	5020	23.11	20240206	8550	-27.72	20240123	3120	98.08	20231101	4.71	N	232140	100	82 억		0	N	N	526	N	00	N
88	20240416	100910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6270	-60	5	-0.95	2628053590	409853	50.88	6450	6540	6270	8220	4440	6330	6412.76	0.00	0	-144977	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5144	38.00	1.66	12	0.50	165.00	3767.00	8550	20240123	-26.67	3120	20231101	100.96	8550	-26.67	20240123	5020	24.90	20240206	8550	-26.67	20240123	3120	100.96	20231101	4.71	N	232140	100	82 억		0	N	N	526	N	00	N
89	20240416	090909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6480	150	2	2.37	905626880	139813	17.36	6450	6540	6420	8220	4440	6330	6480.48	0.00	0	-30679	6516	6422	6286	6192	6056	6470	6240	82	1890	100	4050	10	1	82045350	5317	39.27	1.72	12	0.17	165.00	3767.00	8550	20240123	-24.21	3120	20231101	107.69	8550	-24.21	20240123	5020	29.08	20240206	8550	-24.21	20240123	3120	107.69	20231101	4.71	N	232140	100	82 억		0	N	N	526	N	00	N
90	20240415	160907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6330	-80	5	-1.25	4845458100	772577	72.71	6210	6380	6150	8330	4490	6410	6271.56	0.00	0	95117	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5193	38.36	1.68	12	0.94	165.00	3767.00	8550	20240123	-25.96	3120	20231101	102.88	8550	-25.96	20240123	5020	26.10	20240206	8550	-25.96	20240123	3120	102.88	20231101	4.72	N	232140	100	82 억		0	N	N	526	N	00	N
91	20240415	150913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6370	-40	5	-0.62	4511760650	719999	67.77	6210	6380	6150	8330	4490	6410	6266.34	0.00	0	114667	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5226	38.61	1.69	12	0.88	165.00	3767.00	8550	20240123	-25.50	3120	20231101	104.17	8550	-25.50	20240123	5020	26.89	20240206	8550	-25.50	20240123	3120	104.17	20231101	4.72	N	232140	100	82 억		0	N	N	1615	N	00	N
92	20240415	140906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6350	-60	5	-0.94	3867261470	618257	58.19	6210	6380	6150	8330	4490	6410	6255.10	0.00	0	104402	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5210	38.48	1.69	12	0.75	165.00	3767.00	8550	20240123	-25.73	3120	20231101	103.53	8550	-25.73	20240123	5020	26.49	20240206	8550	-25.73	20240123	3120	103.53	20231101	4.72	N	232140	100	82 억		0	N	N	1615	N	00	N
93	20240415	130857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6340	-70	5	-1.09	3537550940	566300	53.30	6210	6350	6150	8330	4490	6410	6246.78	0.00	0	110434	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5202	38.42	1.68	12	0.69	165.00	3767.00	8550	20240123	-25.85	3120	20231101	103.21	8550	-25.85	20240123	5020	26.29	20240206	8550	-25.85	20240123	3120	103.21	20231101	4.72	N	232140	100	82 억		0	N	N	1615	N	00	N
94	20240415	120911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6250	-160	5	-2.50	3196918510	512227	48.21	6210	6330	6150	8330	4490	6410	6241.21	0.00	0	92890	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5128	37.88	1.66	12	0.62	165.00	3767.00	8550	20240123	-26.90	3120	20231101	100.32	8550	-26.90	20240123	5020	24.50	20240206	8550	-26.90	20240123	3120	100.32	20231101	4.72	N	232140	100	82 억		0	N	N	1615	N	00	N
95	20240415	110910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6300	-110	5	-1.72	2899812820	464729	43.74	6210	6330	6150	8330	4490	6410	6239.79	0.00	0	82133	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5169	38.18	1.67	12	0.57	165.00	3767.00	8550	20240123	-26.32	3120	20231101	101.92	8550	-26.32	20240123	5020	25.50	20240206	8550	-26.32	20240123	3120	101.92	20231101	4.72	N	232140	100	82 억		0	N	N	1615	N	00	N
96	20240415	100905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6230	-180	5	-2.81	2308596110	369800	34.81	6210	6330	6150	8330	4490	6410	6242.82	0.00	0	63596	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5111	37.76	1.65	12	0.45	165.00	3767.00	8550	20240123	-27.13	3120	20231101	99.68	8550	-27.13	20240123	5020	24.10	20240206	8550	-27.13	20240123	3120	99.68	20231101	4.72	N	232140	100	82 억		0	N	N	1615	N	00	N
97	20240415	090913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6320	-90	5	-1.40	602673460	96115	9.05	6210	6330	6200	8330	4490	6410	6270.34	0.00	0	30836	6776	6592	6456	6272	6136	6525	6205	82	1920	100	4100	10	1	82045350	5185	38.30	1.68	12	0.12	165.00	3767.00	8550	20240123	-26.08	3120	20231101	102.56	8550	-26.08	20240123	5020	25.90	20240206	8550	-26.08	20240123	3120	102.56	20231101	4.72	N	232140	100	82 억		0	N	N	1615	N	00	N
98	20240412	160904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6410	90	2	1.42	6756879440	1046787	107.61	6440	6640	6320	8210	4430	6320	6454.97	0.00	0	-80989	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5259	38.85	1.70	12	1.28	165.00	3767.00	8550	20240123	-25.03	3120	20231101	105.45	8550	-25.03	20240123	5020	27.69	20240206	8550	-25.03	20240123	3120	105.45	20231101	4.89	N	232140	100	82 억		0	N	N	1615	N	00	N
99	20240412	150908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6410	90	2	1.42	6583129980	1019686	104.82	6440	6640	6320	8210	4430	6320	6456.04	0.00	0	-84885	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5259	38.85	1.70	12	1.24	165.00	3767.00	8550	20240123	-25.03	3120	20231101	105.45	8550	-25.03	20240123	5020	27.69	20240206	8550	-25.03	20240123	3120	105.45	20231101	4.89	N	232140	100	82 억		0	N	N	306	N	00	N
100	20240412	140903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6390	70	2	1.11	5933190800	918497	94.42	6440	6640	6320	8210	4430	6320	6459.67	0.00	0	-97220	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5243	38.73	1.70	12	1.12	165.00	3767.00	8550	20240123	-25.26	3120	20231101	104.81	8550	-25.26	20240123	5020	27.29	20240206	8550	-25.26	20240123	3120	104.81	20231101	4.89	N	232140	100	82 억		0	N	N	306	N	00	N
101	20240412	130855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6440	120	2	1.90	5342696780	826416	84.95	6440	6640	6320	8210	4430	6320	6464.90	0.00	0	-103770	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5284	39.03	1.71	12	1.01	165.00	3767.00	8550	20240123	-24.68	3120	20231101	106.41	8550	-24.68	20240123	5020	28.29	20240206	8550	-24.68	20240123	3120	106.41	20231101	4.89	N	232140	100	82 억		0	N	N	306	N	00	N
102	20240412	120901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6470	150	2	2.37	4849639450	750246	77.12	6440	6640	6320	8210	4430	6320	6464.07	0.00	0	-93190	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5308	39.21	1.72	12	0.91	165.00	3767.00	8550	20240123	-24.33	3120	20231101	107.37	8550	-24.33	20240123	5020	28.88	20240206	8550	-24.33	20240123	3120	107.37	20231101	4.89	N	232140	100	82 억		0	N	N	306	N	00	N
103	20240412	110859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6580	260	2	4.11	3881665260	601726	61.86	6440	6640	6320	8210	4430	6320	6450.89	0.00	0	-88395	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5399	39.88	1.75	12	0.73	165.00	3767.00	8550	20240123	-23.04	3120	20231101	110.90	8550	-23.04	20240123	5020	31.08	20240206	8550	-23.04	20240123	3120	110.90	20231101	4.89	N	232140	100	82 억		0	N	N	306	N	00	N
104	20240412	100900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6380	60	2	0.95	1919072890	300422	30.88	6440	6510	6320	8210	4430	6320	6387.92	0.00	0	-98684	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5234	38.67	1.69	12	0.37	165.00	3767.00	8550	20240123	-25.38	3120	20231101	104.49	8550	-25.38	20240123	5020	27.09	20240206	8550	-25.38	20240123	3120	104.49	20231101	4.89	N	232140	100	82 억		0	N	N	306	N	00	N
105	20240412	090900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6370	50	2	0.79	633722640	98326	10.11	6440	6510	6370	8210	4430	6320	6445.12	0.00	0	-15906	6573	6446	6283	6156	5993	6510	6220	82	1890	100	4040	10	1	82045350	5226	38.61	1.69	12	0.12	165.00	3767.00	8550	20240123	-25.50	3120	20231101	104.17	8550	-25.50	20240123	5020	26.89	20240206	8550	-25.50	20240123	3120	104.17	20231101	4.89	N	232140	100	82 억		0	N	N	306	N	00	N
106	20240411	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	0	3	0.00	6042946310	961512	71.18	6180	6410	6120	8210	4430	6320	6284.81	0.00	0	-43615	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5185	38.30	1.68	12	1.17	165.00	3767.00	8550	20240123	-26.08	3120	20231101	102.56	8550	-26.08	20240123	5020	25.90	20240206	8550	-26.08	20240123	3120	102.56	20231101	5.02	N	232140	100	82 억		0	N	N	306	N	00	N
107	20240411	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	10	2	0.16	5631084250	896393	66.36	6180	6410	6120	8210	4430	6320	6281.93	0.00	0	-46415	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5193	38.36	1.68	12	1.09	165.00	3767.00	8550	20240123	-25.96	3120	20231101	102.88	8550	-25.96	20240123	5020	26.10	20240206	8550	-25.96	20240123	3120	102.88	20231101	5.02	N	232140	100	82 억		0	N	N	16	N	00	N
108	20240411	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	20	2	0.32	4980948710	794035	58.78	6180	6410	6120	8210	4430	6320	6272.95	0.00	0	-38278	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5202	38.42	1.68	12	0.97	165.00	3767.00	8550	20240123	-25.85	3120	20231101	103.21	8550	-25.85	20240123	5020	26.29	20240206	8550	-25.85	20240123	3120	103.21	20231101	5.02	N	232140	100	82 억		0	N	N	16	N	00	N
109	20240411	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-30	5	-0.47	4413293920	704192	52.13	6180	6410	6120	8210	4430	6320	6267.17	0.00	0	-54471	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5161	38.12	1.67	12	0.86	165.00	3767.00	8550	20240123	-26.43	3120	20231101	101.60	8550	-26.43	20240123	5020	25.30	20240206	8550	-26.43	20240123	3120	101.60	20231101	5.02	N	232140	100	82 억		0	N	N	16	N	00	N
110	20240411	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	-50	5	-0.79	3600501740	574836	42.56	6180	6410	6120	8210	4430	6320	6263.52	0.00	0	-90280	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5144	38.00	1.66	12	0.70	165.00	3767.00	8550	20240123	-26.67	3120	20231101	100.96	8550	-26.67	20240123	5020	24.90	20240206	8550	-26.67	20240123	3120	100.96	20231101	5.02	N	232140	100	82 억		0	N	N	16	N	00	N
111	20240411	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-10	5	-0.16	2687491240	430805	31.89	6180	6360	6120	8210	4430	6320	6238.28	0.00	0	-35476	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5177	38.24	1.68	12	0.53	165.00	3767.00	8550	20240123	-26.20	3120	20231101	102.24	8550	-26.20	20240123	5020	25.70	20240206	8550	-26.20	20240123	3120	102.24	20231101	5.02	N	232140	100	82 억		0	N	N	16	N	00	N
112	20240411	100858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-60	5	-0.95	1752251200	282451	20.91	6180	6310	6120	8210	4430	6320	6203.70	0.00	0	12902	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5136	37.94	1.66	12	0.34	165.00	3767.00	8550	20240123	-26.78	3120	20231101	100.64	8550	-26.78	20240123	5020	24.70	20240206	8550	-26.78	20240123	3120	100.64	20231101	5.02	N	232140	100	82 억		0	N	N	16	N	00	N
113	20240411	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-130	5	-2.06	744296670	120479	8.92	6180	6250	6120	8210	4430	6320	6177.70	0.00	0	19599	6620	6470	6320	6170	6020	6545	6245	82	1890	100	4040	10	1	82045350	5079	37.52	1.64	12	0.15	165.00	3767.00	8550	20240123	-27.60	3120	20231101	98.40	8550	-27.60	20240123	5020	23.31	20240206	8550	-27.60	20240123	3120	98.40	20231101	5.02	N	232140	100	82 억		0	N	N	16	N	00	N
114	20240409	160842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	10	2	0.16	8408968560	1333126	48.88	6310	6470	6170	8200	4420	6310	6307.66	0.00	0	144751	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5185	38.30	1.68	12	1.62	165.00	3767.00	8550	20240123	-26.08	3120	20231101	102.56	8550	-26.08	20240123	5020	25.90	20240206	8550	-26.08	20240123	3120	102.56	20231101	5.05	N	232140	100	82 억		0	N	N	16	N	00	N
115	20240409	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	10	2	0.16	7935282220	1258304	46.13	6310	6470	6170	8200	4420	6310	6306.33	0.00	0	137517	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5185	38.30	1.68	12	1.53	165.00	3767.00	8550	20240123	-26.08	3120	20231101	102.56	8550	-26.08	20240123	5020	25.90	20240206	8550	-26.08	20240123	3120	102.56	20231101	5.05	N	232140	100	82 억		0	N	N	106	N	00	N
116	20240409	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	30	2	0.48	7120901260	1129204	41.40	6310	6470	6170	8200	4420	6310	6306.12	0.00	0	122150	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5202	38.42	1.68	12	1.38	165.00	3767.00	8550	20240123	-25.85	3120	20231101	103.21	8550	-25.85	20240123	5020	26.29	20240206	8550	-25.85	20240123	3120	103.21	20231101	5.05	N	232140	100	82 억		0	N	N	106	N	00	N
117	20240409	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	40	2	0.63	6419650050	1018517	37.34	6310	6470	6170	8200	4420	6310	6302.92	0.00	0	134253	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5210	38.48	1.69	12	1.24	165.00	3767.00	8550	20240123	-25.73	3120	20231101	103.53	8550	-25.73	20240123	5020	26.49	20240206	8550	-25.73	20240123	3120	103.53	20231101	5.05	N	232140	100	82 억		0	N	N	106	N	00	N
118	20240409	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-90	5	-1.43	5486020490	869999	31.90	6310	6470	6170	8200	4420	6310	6305.77	0.00	0	142233	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5103	37.70	1.65	12	1.06	165.00	3767.00	8550	20240123	-27.25	3120	20231101	99.36	8550	-27.25	20240123	5020	23.90	20240206	8550	-27.25	20240123	3120	99.36	20231101	5.05	N	232140	100	82 억		0	N	N	106	N	00	N
119	20240409	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-110	5	-1.74	4498534760	711123	26.07	6310	6470	6180	8200	4420	6310	6326.01	0.00	0	91833	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5087	37.58	1.65	12	0.87	165.00	3767.00	8550	20240123	-27.49	3120	20231101	98.72	8550	-27.49	20240123	5020	23.51	20240206	8550	-27.49	20240123	3120	98.72	20231101	5.05	N	232140	100	82 억		0	N	N	106	N	00	N
120	20240409	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-50	5	-0.79	2715889570	425477	15.60	6310	6470	6260	8200	4420	6310	6383.53	0.00	0	-27898	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5136	37.94	1.66	12	0.52	165.00	3767.00	8550	20240123	-26.78	3120	20231101	100.64	8550	-26.78	20240123	5020	24.70	20240206	8550	-26.78	20240123	3120	100.64	20231101	5.05	N	232140	100	82 억		0	N	N	106	N	00	N
121	20240409	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	90	2	1.43	796840140	125052	4.58	6310	6430	6310	8200	4420	6310	6373.15	0.00	0	-2160	7550	6930	6620	6000	5690	6775	5845	82	1890	100	4030	10	1	82045350	5251	38.79	1.70	12	0.15	165.00	3767.00	8550	20240123	-25.15	3120	20231101	105.13	8550	-25.15	20240123	5020	27.49	20240206	8550	-25.15	20240123	3120	105.13	20231101	5.05	N	232140	100	82 억		0	N	N	106	N	00	N
122	20240408	160840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-770	5	-10.88	17888350940	2670542	85.54	7210	7240	6310	9200	4960	7080	6700.84	0.00	0	-5504	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5177	38.24	1.68	12	3.25	165.00	3767.00	8550	20240123	-26.20	3120	20231101	102.24	8550	-26.20	20240123	5020	25.70	20240206	8550	-26.20	20240123	3120	102.24	20231101	5.14	N	232140	100	82 억		0	N	N	106	N	00	N
123	20240408	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	-570	5	-8.05	16123396540	2393854	76.68	7210	7240	6490	9200	4960	7080	6735.33	0.00	0	-69344	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5341	39.45	1.73	12	2.92	165.00	3767.00	8550	20240123	-23.86	3120	20231101	108.65	8550	-23.86	20240123	5020	29.68	20240206	8550	-23.86	20240123	3120	108.65	20231101	5.14	N	232140	100	82 억		0	N	N	43	N	00	N
124	20240408	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-490	5	-6.92	13463665340	1985959	63.62	7210	7240	6550	9200	4960	7080	6779.43	0.00	0	-130192	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5407	39.94	1.75	12	2.42	165.00	3767.00	8550	20240123	-22.92	3120	20231101	111.22	8550	-22.92	20240123	5020	31.27	20240206	8550	-22.92	20240123	3120	111.22	20231101	5.14	N	232140	100	82 억		0	N	N	43	N	00	N
125	20240408	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	-440	5	-6.21	11587064180	1701278	54.50	7210	7240	6610	9200	4960	7080	6810.80	0.00	0	-89711	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5448	40.24	1.76	12	2.07	165.00	3767.00	8550	20240123	-22.34	3120	20231101	112.82	8550	-22.34	20240123	5020	32.27	20240206	8550	-22.34	20240123	3120	112.82	20231101	5.14	N	232140	100	82 억		0	N	N	43	N	00	N
126	20240408	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6650	-430	5	-6.07	10069186490	1472937	47.18	7210	7240	6640	9200	4960	7080	6836.13	0.00	0	-74229	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5456	40.30	1.77	12	1.80	165.00	3767.00	8550	20240123	-22.22	3120	20231101	113.14	8550	-22.22	20240123	5020	32.47	20240206	8550	-22.22	20240123	3120	113.14	20231101	5.14	N	232140	100	82 억		0	N	N	43	N	00	N
127	20240408	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	-320	5	-4.52	8041488170	1169779	37.47	7210	7240	6710	9200	4960	7080	6874.37	0.00	0	-19818	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5546	40.97	1.79	12	1.43	165.00	3767.00	8550	20240123	-20.94	3120	20231101	116.67	8550	-20.94	20240123	5020	34.66	20240206	8550	-20.94	20240123	3120	116.67	20231101	5.14	N	232140	100	82 억		0	N	N	43	N	00	N
128	20240408	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6790	-290	5	-4.10	5601803260	809274	25.92	7210	7240	6780	9200	4960	7080	6922.01	0.00	0	5144	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5571	41.15	1.80	12	0.99	165.00	3767.00	8550	20240123	-20.58	3120	20231101	117.63	8550	-20.58	20240123	5020	35.26	20240206	8550	-20.58	20240123	3120	117.63	20231101	5.14	N	232140	100	82 억		0	N	N	43	N	00	N
129	20240408	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	20	2	0.28	858141590	119896	3.84	7210	7240	7080	9200	4960	7080	7157.38	0.00	0	7303	7773	7426	7233	6886	6693	7330	6790	82	2120	100	4530	10	1	82045350	5825	43.03	1.88	12	0.15	165.00	3767.00	8550	20240123	-16.96	3120	20231101	127.56	8550	-16.96	20240123	5020	41.43	20240206	8550	-16.96	20240123	3120	127.56	20231101	5.14	N	232140	100	82 억		0	N	N	43	N	00	N
130	20240405	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	-620	5	-8.05	22334270330	3084107	92.89	7390	7580	7040	10010	5390	7700	7242.22	0.00	0	-348974	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	5809	42.91	1.88	12	3.76	165.00	3767.00	8550	20240123	-17.19	3120	20231101	126.92	8550	-17.19	20240123	5020	41.04	20240206	8550	-17.19	20240123	3120	126.92	20231101	5.20	N	232140	100	82 억		0	N	N	43	N	00	N
131	20240405	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	-590	5	-7.66	21445874250	2958841	89.11	7390	7580	7040	10010	5390	7700	7248.04	0.00	0	-355901	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	5833	43.09	1.89	12	3.61	165.00	3767.00	8550	20240123	-16.84	3120	20231101	127.88	8550	-16.84	20240123	5020	41.63	20240206	8550	-16.84	20240123	3120	127.88	20231101	5.20	N	232140	100	82 억		0	N	N	101	N	00	N
132	20240405	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-540	5	-7.01	19804988770	2728952	82.19	7390	7580	7040	10010	5390	7700	7257.34	0.00	0	-363087	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	5874	43.39	1.90	12	3.33	165.00	3767.00	8550	20240123	-16.26	3120	20231101	129.49	8550	-16.26	20240123	5020	42.63	20240206	8550	-16.26	20240123	3120	129.49	20231101	5.20	N	232140	100	82 억		0	N	N	101	N	00	N
133	20240405	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-580	5	-7.53	18502336570	2545744	76.67	7390	7580	7040	10010	5390	7700	7267.92	0.00	0	-381936	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	5842	43.15	1.89	12	3.10	165.00	3767.00	8550	20240123	-16.73	3120	20231101	128.21	8550	-16.73	20240123	5020	41.83	20240206	8550	-16.73	20240123	3120	128.21	20231101	5.20	N	232140	100	82 억		0	N	N	101	N	00	N
134	20240405	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-610	5	-7.92	17425110680	2394521	72.12	7390	7580	7040	10010	5390	7700	7277.05	0.00	0	-368464	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	5817	42.97	1.88	12	2.92	165.00	3767.00	8550	20240123	-17.08	3120	20231101	127.24	8550	-17.08	20240123	5020	41.24	20240206	8550	-17.08	20240123	3120	127.24	20231101	5.20	N	232140	100	82 억		0	N	N	101	N	00	N
135	20240405	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-610	5	-7.92	14371621710	1962270	59.10	7390	7580	7070	10010	5390	7700	7323.95	0.00	0	-327044	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	5817	42.97	1.88	12	2.39	165.00	3767.00	8550	20240123	-17.08	3120	20231101	127.24	8550	-17.08	20240123	5020	41.24	20240206	8550	-17.08	20240123	3120	127.24	20231101	5.20	N	232140	100	82 억		0	N	N	101	N	00	N
136	20240405	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-390	5	-5.06	8994198910	1214046	36.56	7390	7580	7300	10010	5390	7700	7408.41	0.00	0	-214208	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	5998	44.30	1.94	12	1.48	165.00	3767.00	8550	20240123	-14.50	3120	20231101	134.29	8550	-14.50	20240123	5020	45.62	20240206	8550	-14.50	20240123	3120	134.29	20231101	5.20	N	232140	100	82 억		0	N	N	101	N	00	N
137	20240405	090828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-250	5	-3.25	2600916330	348883	10.51	7390	7580	7370	10010	5390	7700	7454.87	0.00	0	82613	8060	7880	7640	7460	7220	7970	7550	82	2310	100	4920	10	1	82045350	6112	45.15	1.98	12	0.43	165.00	3767.00	8550	20240123	-12.87	3120	20231101	138.78	8550	-12.87	20240123	5020	48.41	20240206	8550	-12.87	20240123	3120	138.78	20231101	5.20	N	232140	100	82 억		0	N	N	101	N	00	N
138	20240404	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	310	2	4.19	24779843690	3244426	99.85	7420	7820	7400	9600	5180	7390	7637.10	0.00	0	285247	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6317	46.67	2.04	12	3.95	165.00	3767.00	8550	20240123	-9.94	3120	20231101	146.79	8550	-9.94	20240123	5020	53.39	20240206	8550	-9.94	20240123	3120	146.79	20231101	5.11	N	232140	100	82 억		0	N	N	101	N	00	N
139	20240404	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	340	2	4.60	23053730470	3020500	92.96	7420	7820	7400	9600	5180	7390	7632.64	0.00	0	258315	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6342	46.85	2.05	12	3.68	165.00	3767.00	8550	20240123	-9.59	3120	20231101	147.76	8550	-9.59	20240123	5020	53.98	20240206	8550	-9.59	20240123	3120	147.76	20231101	5.11	N	232140	100	82 억		0	N	N	6	N	00	N
140	20240404	140829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	270	2	3.65	15984215720	2105433	64.80	7420	7740	7400	9600	5180	7390	7592.16	0.00	0	156903	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6285	46.42	2.03	12	2.57	165.00	3767.00	8550	20240123	-10.41	3120	20231101	145.51	8550	-10.41	20240123	5020	52.59	20240206	8550	-10.41	20240123	3120	145.51	20231101	5.11	N	232140	100	82 억		0	N	N	6	N	00	N
141	20240404	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	200	2	2.71	13574269720	1790647	55.11	7420	7740	7400	9600	5180	7390	7580.95	0.00	0	144644	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6227	46.00	2.01	12	2.18	165.00	3767.00	8550	20240123	-11.23	3120	20231101	143.27	8550	-11.23	20240123	5020	51.20	20240206	8550	-11.23	20240123	3120	143.27	20231101	5.11	N	232140	100	82 억		0	N	N	6	N	00	N
142	20240404	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	200	2	2.71	12675324980	1672164	51.46	7420	7740	7400	9600	5180	7390	7580.51	0.00	0	134401	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6227	46.00	2.01	12	2.04	165.00	3767.00	8550	20240123	-11.23	3120	20231101	143.27	8550	-11.23	20240123	5020	51.20	20240206	8550	-11.23	20240123	3120	143.27	20231101	5.11	N	232140	100	82 억		0	N	N	6	N	00	N
143	20240404	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	200	2	2.71	11522705350	1520705	46.80	7420	7740	7400	9600	5180	7390	7577.55	0.00	0	96972	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6227	46.00	2.01	12	1.85	165.00	3767.00	8550	20240123	-11.23	3120	20231101	143.27	8550	-11.23	20240123	5020	51.20	20240206	8550	-11.23	20240123	3120	143.27	20231101	5.11	N	232140	100	82 억		0	N	N	6	N	00	N
144	20240404	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	280	2	3.79	7425219920	982094	30.22	7420	7740	7400	9600	5180	7390	7561.08	0.00	0	99806	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6293	46.48	2.04	12	1.20	165.00	3767.00	8550	20240123	-10.29	3120	20231101	145.83	8550	-10.29	20240123	5020	52.79	20240206	8550	-10.29	20240123	3120	145.83	20231101	5.11	N	232140	100	82 억		0	N	N	6	N	00	N
145	20240404	090827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	130	2	1.76	1269287650	169463	5.22	7420	7550	7420	9600	5180	7390	7491.72	0.00	0	12863	7796	7592	7446	7242	7096	7520	7170	82	2210	100	4720	10	1	82045350	6170	45.58	2.00	12	0.21	165.00	3767.00	8550	20240123	-12.05	3120	20231101	141.03	8550	-12.05	20240123	5020	49.80	20240206	8550	-12.05	20240123	3120	141.03	20231101	5.11	N	232140	100	82 억		0	N	N	6	N	00	N
146	20240403	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	-480	5	-6.10	23866025990	3209593	33.18	7650	7650	7300	10230	5510	7870	7435.69	0.00	0	-205915	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6063	44.79	1.96	12	3.91	165.00	3767.00	8550	20240123	-13.57	3120	20231101	136.86	8550	-13.57	20240123	5020	47.21	20240206	8550	-13.57	20240123	3120	136.86	20231101	5.19	N	232140	100	82 억		0	N	N	6	N	00	N
147	20240403	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-490	5	-6.23	23038551170	3097561	32.02	7650	7650	7300	10230	5510	7870	7437.38	0.00	0	-212836	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6055	44.73	1.96	12	3.78	165.00	3767.00	8550	20240123	-13.68	3120	20231101	136.54	8550	-13.68	20240123	5020	47.01	20240206	8550	-13.68	20240123	3120	136.54	20231101	5.19	N	232140	100	82 억		0	N	N	105	N	00	N
148	20240403	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	-410	5	-5.21	21309042250	2864680	29.61	7650	7650	7300	10230	5510	7870	7438.25	0.00	0	-223474	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6121	45.21	1.98	12	3.49	165.00	3767.00	8550	20240123	-12.75	3120	20231101	139.10	8550	-12.75	20240123	5020	48.61	20240206	8550	-12.75	20240123	3120	139.10	20231101	5.19	N	232140	100	82 억		0	N	N	105	N	00	N
149	20240403	130817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-420	5	-5.34	20014125660	2691108	27.82	7650	7650	7300	10230	5510	7870	7436.82	0.00	0	-228547	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6112	45.15	1.98	12	3.28	165.00	3767.00	8550	20240123	-12.87	3120	20231101	138.78	8550	-12.87	20240123	5020	48.41	20240206	8550	-12.87	20240123	3120	138.78	20231101	5.19	N	232140	100	82 억		0	N	N	105	N	00	N
150	20240403	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-490	5	-6.23	18940154840	2546486	26.33	7650	7650	7300	10230	5510	7870	7437.44	0.00	0	-241482	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6055	44.73	1.96	12	3.10	165.00	3767.00	8550	20240123	-13.68	3120	20231101	136.54	8550	-13.68	20240123	5020	47.01	20240206	8550	-13.68	20240123	3120	136.54	20231101	5.19	N	232140	100	82 억		0	N	N	105	N	00	N
151	20240403	110821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-520	5	-6.61	17661296120	2372384	24.53	7650	7650	7300	10230	5510	7870	7444.19	0.00	0	-245218	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6030	44.55	1.95	12	2.89	165.00	3767.00	8550	20240123	-14.04	3120	20231101	135.58	8550	-14.04	20240123	5020	46.41	20240206	8550	-14.04	20240123	3120	135.58	20231101	5.19	N	232140	100	82 억		0	N	N	105	N	00	N
152	20240403	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	-510	5	-6.48	13725626350	1836843	18.99	7650	7650	7340	10230	5510	7870	7471.99	0.00	0	-201293	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6039	44.61	1.95	12	2.24	165.00	3767.00	8550	20240123	-13.92	3120	20231101	135.90	8550	-13.92	20240123	5020	46.61	20240206	8550	-13.92	20240123	3120	135.90	20231101	5.19	N	232140	100	82 억		0	N	N	105	N	00	N
153	20240403	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-380	5	-4.83	4036441670	532711	5.51	7650	7650	7480	10230	5510	7870	7576.12	0.00	0	27290	8310	8090	7730	7510	7150	8200	7620	82	2360	100	5030	10	1	82045350	6145	45.39	1.99	12	0.65	165.00	3767.00	8550	20240123	-12.40	3120	20231101	140.06	8550	-12.40	20240123	5020	49.20	20240206	8550	-12.40	20240123	3120	140.06	20231101	5.19	N	232140	100	82 억		0	N	N	105	N	00	N
154	20240402	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	400	2	5.35	74415492760	9563488	394.63	7500	7950	7370	9710	5230	7470	7780.79	0.00	0	60238	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6457	47.70	2.09	12	11.66	165.00	3767.00	8550	20240123	-7.95	3120	20231101	152.24	8550	-7.95	20240123	5020	56.77	20240206	8550	-7.95	20240123	3120	152.24	20231101	5.36	N	232140	100	82 억		0	N	N	105	N	00	N
155	20240402	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	320	2	4.28	68468193360	8806503	363.40	7500	7950	7370	9710	5230	7470	7774.75	0.00	0	51061	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6391	47.21	2.07	12	10.73	165.00	3767.00	8550	20240123	-8.89	3120	20231101	149.68	8550	-8.89	20240123	5020	55.18	20240206	8550	-8.89	20240123	3120	149.68	20231101	5.36	N	232140	100	82 억		0	N	N	41	N	00	N
156	20240402	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	240	2	3.21	64022799060	8232456	339.71	7500	7950	7370	9710	5230	7470	7776.89	0.00	0	50334	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6326	46.73	2.05	12	10.03	165.00	3767.00	8550	20240123	-9.82	3120	20231101	147.12	8550	-9.82	20240123	5020	53.59	20240206	8550	-9.82	20240123	3120	147.12	20231101	5.36	N	232140	100	82 억		0	N	N	41	N	00	N
157	20240402	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	320	2	4.28	59784415950	7687731	317.23	7500	7950	7370	9710	5230	7470	7776.62	0.00	0	58061	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6391	47.21	2.07	12	9.37	165.00	3767.00	8550	20240123	-8.89	3120	20231101	149.68	8550	-8.89	20240123	5020	55.18	20240206	8550	-8.89	20240123	3120	149.68	20231101	5.36	N	232140	100	82 억		0	N	N	41	N	00	N
158	20240402	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	370	2	4.95	54593379450	7017258	289.56	7500	7950	7370	9710	5230	7470	7779.89	0.00	0	-35256	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6432	47.52	2.08	12	8.55	165.00	3767.00	8550	20240123	-8.30	3120	20231101	151.28	8550	-8.30	20240123	5020	56.18	20240206	8550	-8.30	20240123	3120	151.28	20231101	5.36	N	232140	100	82 억		0	N	N	41	N	00	N
159	20240402	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	330	2	4.42	43525787450	5610426	231.51	7500	7900	7370	9710	5230	7470	7758.04	0.00	0	-139314	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6400	47.27	2.07	12	6.84	165.00	3767.00	8550	20240123	-8.77	3120	20231101	150.00	8550	-8.77	20240123	5020	55.38	20240206	8550	-8.77	20240123	3120	150.00	20231101	5.36	N	232140	100	82 억		0	N	N	41	N	00	N
160	20240402	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	260	2	3.48	29960794360	3876195	159.95	7500	7900	7370	9710	5230	7470	7729.46	0.00	0	-138448	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6342	46.85	2.05	12	4.72	165.00	3767.00	8550	20240123	-9.59	3120	20231101	147.76	8550	-9.59	20240123	5020	53.98	20240206	8550	-9.59	20240123	3120	147.76	20231101	5.36	N	232140	100	82 억		0	N	N	41	N	00	N
161	20240402	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	40	2	0.54	1648194110	218581	9.02	7500	7600	7450	9710	5230	7470	7540.57	0.00	0	-8910	7810	7640	7520	7350	7230	7725	7435	82	2240	100	4780	10	1	82045350	6162	45.52	1.99	12	0.27	165.00	3767.00	8550	20240123	-12.16	3120	20231101	140.71	8550	-12.16	20240123	5020	49.60	20240206	8550	-12.16	20240123	3120	140.71	20231101	5.36	N	232140	100	82 억		0	N	N	41	N	00	N
162	20240401	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	130	2	1.77	17941080860	2373934	85.29	7440	7690	7400	9540	5140	7340	7557.76	0.00	0	110200	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6129	45.27	1.98	12	2.89	165.00	3767.00	8550	20240123	-12.63	3120	20231101	139.42	8550	-12.63	20240123	5020	48.80	20240206	8550	-12.63	20240123	3120	139.42	20231101	5.23	N	232140	100	82 억		0	N	N	41	N	00	N
163	20240401	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	130	2	1.77	16792741300	2220011	79.76	7440	7690	7400	9540	5140	7340	7564.28	0.00	0	138696	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6129	45.27	1.98	12	2.71	165.00	3767.00	8550	20240123	-12.63	3120	20231101	139.42	8550	-12.63	20240123	5020	48.80	20240206	8550	-12.63	20240123	3120	139.42	20231101	5.23	N	232140	100	82 억		0	N	N	254	N	00	N
164	20240401	140802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	220	2	3.00	14808013970	1955950	70.27	7440	7690	7400	9540	5140	7340	7570.78	0.00	0	182153	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6203	45.82	2.01	12	2.38	165.00	3767.00	8550	20240123	-11.58	3120	20231101	142.31	8550	-11.58	20240123	5020	50.60	20240206	8550	-11.58	20240123	3120	142.31	20231101	5.23	N	232140	100	82 억		0	N	N	254	N	00	N
165	20240401	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	190	2	2.59	13563679410	1790811	64.34	7440	7690	7400	9540	5140	7340	7574.07	0.00	0	226142	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6178	45.64	2.00	12	2.18	165.00	3767.00	8550	20240123	-11.93	3120	20231101	141.35	8550	-11.93	20240123	5020	50.00	20240206	8550	-11.93	20240123	3120	141.35	20231101	5.23	N	232140	100	82 억		0	N	N	254	N	00	N
166	20240401	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	220	2	3.00	12340994800	1628661	58.51	7440	7690	7400	9540	5140	7340	7577.42	0.00	0	265330	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6203	45.82	2.01	12	1.99	165.00	3767.00	8550	20240123	-11.58	3120	20231101	142.31	8550	-11.58	20240123	5020	50.60	20240206	8550	-11.58	20240123	3120	142.31	20231101	5.23	N	232140	100	82 억		0	N	N	254	N	00	N
167	20240401	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	250	2	3.41	11388442730	1502596	53.98	7440	7690	7400	9540	5140	7340	7579.21	0.00	0	256383	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6227	46.00	2.01	12	1.83	165.00	3767.00	8550	20240123	-11.23	3120	20231101	143.27	8550	-11.23	20240123	5020	51.20	20240206	8550	-11.23	20240123	3120	143.27	20231101	5.23	N	232140	100	82 억		0	N	N	254	N	00	N
168	20240401	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	290	2	3.95	9210517970	1216075	43.69	7440	7690	7400	9540	5140	7340	7574.01	0.00	0	247339	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6260	46.24	2.03	12	1.48	165.00	3767.00	8550	20240123	-10.76	3120	20231101	144.55	8550	-10.76	20240123	5020	51.99	20240206	8550	-10.76	20240123	3120	144.55	20231101	5.23	N	232140	100	82 억		0	N	N	254	N	00	N
169	20240401	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	230	2	3.13	1800382990	240137	8.63	7440	7570	7400	9540	5140	7340	7497.45	0.00	0	79196	7773	7556	7433	7216	7093	7495	7155	82	2200	100	4690	10	1	82045350	6211	45.88	2.01	12	0.29	165.00	3767.00	8550	20240123	-11.46	3120	20231101	142.63	8550	-11.46	20240123	5020	50.80	20240206	8550	-11.46	20240123	3120	142.63	20231101	5.23	N	232140	100	82 억		0	N	N	254	N	00	N