KissMeData/264660/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	161111	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18140	-1070	5	-5.57	30604014200	1609326	208.30	19700	20400	18000	24950	13450	19210	19020.51	0.35	0	4125	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1690	12.93	1.48	12	17.27	1403.00	12288.00	20400	20240430	-11.08	11430	20231110	58.71	20400	-11.08	20240430	12220	48.45	20240307	20400	-11.08	20240430	11430	58.71	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
3	20240430	151121	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18160	-1050	5	-5.47	29417654230	1543644	199.80	19700	20400	18070	24950	13450	19210	19057.27	0.35	0	5368	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1692	12.94	1.48	12	16.57	1403.00	12288.00	20400	20240430	-10.98	11430	20231110	58.88	20400	-10.98	20240430	12220	48.61	20240307	20400	-10.98	20240430	11430	58.88	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
4	20240430	141124	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18260	-950	5	-4.95	27333824260	1429013	184.96	19700	20400	18110	24950	13450	19210	19127.76	0.35	0	6651	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1701	13.01	1.49	12	15.34	1403.00	12288.00	20400	20240430	-10.49	11430	20231110	59.76	20400	-10.49	20240430	12220	49.43	20240307	20400	-10.49	20240430	11430	59.76	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
5	20240430	131123	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18500	-710	5	-3.70	25835037950	1347117	174.36	19700	20400	18110	24950	13450	19210	19178.02	0.35	0	6022	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1724	13.19	1.51	12	14.46	1403.00	12288.00	20400	20240430	-9.31	11430	20231110	61.85	20400	-9.31	20240430	12220	51.39	20240307	20400	-9.31	20240430	11430	61.85	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
6	20240430	121120	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18310	-900	5	-4.69	24833205190	1292908	167.34	19700	20400	18110	24950	13450	19210	19207.25	0.35	0	4576	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1706	13.05	1.49	12	13.88	1403.00	12288.00	20400	20240430	-10.25	11430	20231110	60.19	20400	-10.25	20240430	12220	49.84	20240307	20400	-10.25	20240430	11430	60.19	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
7	20240430	111116	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18550	-660	5	-3.44	23822533260	1238043	160.24	19700	20400	18110	24950	13450	19210	19242.09	0.35	0	4396	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1728	13.22	1.51	12	13.29	1403.00	12288.00	20400	20240430	-9.07	11430	20231110	62.29	20400	-9.07	20240430	12220	51.80	20240307	20400	-9.07	20240430	11430	62.29	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
8	20240430	101117	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18400	-810	5	-4.22	21534900060	1113651	144.14	19700	20400	18300	24950	13450	19210	19337.22	0.35	0	7514	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1714	13.11	1.50	12	11.95	1403.00	12288.00	20400	20240430	-9.80	11430	20231110	60.98	20400	-9.80	20240430	12220	50.57	20240307	20400	-9.80	20240430	11430	60.98	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
9	20240430	091127	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18750	-460	5	-2.39	13521403060	687832	89.03	19700	20400	18720	24950	13450	19210	19658.07	0.35	0	8977	20016	19612	18806	18402	17596	19815	18605	47	5740	500	13830	10	1	9316935	1747	13.36	1.53	12	7.38	1403.00	12288.00	20400	20240430	-8.09	11430	20231110	64.04	20400	-8.09	20240430	12220	53.44	20240307	20400	-8.09	20240430	11430	64.04	20231110	3.36	N	264660	500	46 억		32651	N	N	0	N	00	N
10	20240429	161105	59	100.00	KOSDAQ		반도체	N	N	N	N		N	19210	1360	2	7.62	12316776680	658366	174.13	18260	19210	18000	23200	12500	17850	18694.29	0.35	0	181	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1790	13.69	1.56	12	7.07	1403.00	12288.00	20350	20240423	-5.60	11430	20231110	68.07	20350	-5.60	20240423	12220	57.20	20240307	20350	-5.60	20240423	11430	68.07	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
11	20240429	151116	59	100.00	KOSDAQ		반도체	N	N	N	N		N	19200	1350	2	7.56	10117308520	543870	143.85	18260	19200	18000	23200	12500	17850	18602.44	0.35	0	153	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1789	13.68	1.56	12	5.84	1403.00	12288.00	20350	20240423	-5.65	11430	20231110	67.98	20350	-5.65	20240423	12220	57.12	20240307	20350	-5.65	20240423	11430	67.98	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
12	20240429	141033	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	990	2	5.55	7109204520	386564	102.24	18260	18840	18000	23200	12500	17850	18390.76	0.35	0	88	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1755	13.43	1.53	12	4.15	1403.00	12288.00	20350	20240423	-7.42	11430	20231110	64.83	20350	-7.42	20240423	12220	54.17	20240307	20350	-7.42	20240423	11430	64.83	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
13	20240429	131115	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18570	720	2	4.03	5658992160	309245	81.79	18260	18570	18000	23200	12500	17850	18299.38	0.35	0	-29	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1730	13.24	1.51	12	3.32	1403.00	12288.00	20350	20240423	-8.75	11430	20231110	62.47	20350	-8.75	20240423	12220	51.96	20240307	20350	-8.75	20240423	11430	62.47	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
14	20240429	121115	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	650	2	3.64	4470225500	245201	64.85	18260	18500	18000	23200	12500	17850	18230.86	0.35	0	-164	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1724	13.19	1.51	12	2.63	1403.00	12288.00	20350	20240423	-9.09	11430	20231110	61.85	20350	-9.09	20240423	12220	51.39	20240307	20350	-9.09	20240423	11430	61.85	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
15	20240429	111050	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18220	370	2	2.07	2945233830	162469	42.97	18260	18260	18000	23200	12500	17850	18127.97	0.35	0	-343	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1698	12.99	1.48	12	1.74	1403.00	12288.00	20350	20240423	-10.47	11430	20231110	59.41	20350	-10.47	20240423	12220	49.10	20240307	20350	-10.47	20240423	11430	59.41	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
16	20240429	101115	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18130	280	2	1.57	2042932230	112611	29.78	18260	18260	18020	23200	12500	17850	18141.50	0.35	0	-521	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1689	12.92	1.48	12	1.21	1403.00	12288.00	20350	20240423	-10.91	11430	20231110	58.62	20350	-10.91	20240423	12220	48.36	20240307	20350	-10.91	20240423	11430	58.62	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
17	20240429	091114	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18260	410	2	2.30	749499960	41046	10.86	18260	18260	18260	23200	12500	17850	18260.00	0.35	0	-543	18270	18060	17690	17480	17110	18165	17585	47	5350	500	12850	10	1	9316935	1701	13.01	1.49	12	0.44	1403.00	12288.00	20350	20240423	-10.27	11430	20231110	59.76	20350	-10.27	20240423	12220	49.43	20240307	20350	-10.27	20240423	11430	59.76	20231110	3.49	N	264660	500	46 억		32433	N	N	0	N	00	Y
18	20240426	161110	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17850	700	2	4.08	6021214410	342205	101.25	17400	17900	17320	22250	12010	17150	17602.73	0.34	0	688	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1663	12.72	1.45	12	3.67	1403.00	12288.00	20350	20240423	-12.29	11430	20231110	56.17	20350	-12.29	20240423	12220	46.07	20240307	20350	-12.29	20240423	11430	56.17	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
19	20240426	151111	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17900	750	2	4.37	5331044160	303540	89.81	17400	17900	17320	22250	12010	17150	17571.84	0.34	0	546	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1668	12.76	1.46	12	3.26	1403.00	12288.00	20350	20240423	-12.04	11430	20231110	56.61	20350	-12.04	20240423	12220	46.48	20240307	20350	-12.04	20240423	11430	56.61	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
20	20240426	141109	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	470	2	2.74	3560294460	204346	60.46	17400	17620	17320	22250	12010	17150	17431.74	0.34	0	546	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1642	12.56	1.43	12	2.19	1403.00	12288.00	20350	20240423	-13.42	11430	20231110	54.16	20350	-13.42	20240423	12220	44.19	20240307	20350	-13.42	20240423	11430	54.16	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
21	20240426	131110	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	250	2	1.46	2848145420	163754	48.45	17400	17450	17320	22250	12010	17150	17402.76	0.34	0	544	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1621	12.40	1.42	12	1.76	1403.00	12288.00	20350	20240423	-14.50	11430	20231110	52.23	20350	-14.50	20240423	12220	42.39	20240307	20350	-14.50	20240423	11430	52.23	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
22	20240426	121107	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	170	2	0.99	2360155320	135678	40.14	17400	17450	17320	22250	12010	17150	17407.48	0.34	0	539	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1614	12.34	1.41	12	1.46	1403.00	12288.00	20350	20240423	-14.89	11430	20231110	51.53	20350	-14.89	20240423	12220	41.73	20240307	20350	-14.89	20240423	11430	51.53	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
23	20240426	111107	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	250	2	1.46	1796278400	103167	30.53	17400	17450	17400	22250	12010	17150	17428.74	0.34	0	533	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1621	12.40	1.42	12	1.11	1403.00	12288.00	20350	20240423	-14.50	11430	20231110	52.23	20350	-14.50	20240423	12220	42.39	20240307	20350	-14.50	20240423	11430	52.23	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
24	20240426	101107	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	300	2	1.75	1268434350	72874	21.56	17400	17450	17400	22250	12010	17150	17430.62	0.34	0	542	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1626	12.44	1.42	12	0.78	1403.00	12288.00	20350	20240423	-14.25	11430	20231110	52.67	20350	-14.25	20240423	12220	42.80	20240307	20350	-14.25	20240423	11430	52.67	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
25	20240426	091112	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	250	2	1.46	558306600	32179	9.52	17400	17400	17400	22250	12010	17150	17400.00	0.34	0	542	17643	17396	17273	17026	16903	17335	16965	47	5100	500	12340	10	1	9316935	1621	12.40	1.42	12	0.35	1403.00	12288.00	20350	20240423	-14.50	11430	20231110	52.23	20350	-14.50	20240423	12220	42.39	20240307	20350	-14.50	20240423	11430	52.23	20231110	3.12	N	264660	500	46 억		31873	N	N	0	N	00	Y
26	20240425	161103	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17150	-430	5	-2.45	5414636900	312638	17.78	17220	17520	17150	22850	12310	17580	17320.01	0.35	0	-486	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1598	12.22	1.40	12	3.36	1403.00	12288.00	20350	20240423	-15.72	11430	20231110	50.04	20350	-15.72	20240423	12220	40.34	20240307	20350	-15.72	20240423	11430	50.04	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
27	20240425	151108	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	-280	5	-1.59	4601229550	265209	15.08	17220	17520	17150	22850	12310	17580	17349.41	0.35	0	-496	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1612	12.33	1.41	12	2.85	1403.00	12288.00	20350	20240423	-14.99	11430	20231110	51.36	20350	-14.99	20240423	12220	41.57	20240307	20350	-14.99	20240423	11430	51.36	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
28	20240425	141104	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	-260	5	-1.48	4079605310	235005	13.36	17220	17520	17150	22850	12310	17580	17359.61	0.35	0	-505	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1614	12.34	1.41	12	2.52	1403.00	12288.00	20350	20240423	-14.89	11430	20231110	51.53	20350	-14.89	20240423	12220	41.73	20240307	20350	-14.89	20240423	11430	51.53	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
29	20240425	131105	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17470	-110	5	-0.63	3853863020	221994	12.62	17220	17520	17150	22850	12310	17580	17360.16	0.35	0	-503	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1628	12.45	1.42	12	2.38	1403.00	12288.00	20350	20240423	-14.15	11430	20231110	52.84	20350	-14.15	20240423	12220	42.96	20240307	20350	-14.15	20240423	11430	52.84	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
30	20240425	121102	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17420	-160	5	-0.91	3567320080	205592	11.69	17220	17520	17150	22850	12310	17580	17351.40	0.35	0	-507	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1623	12.42	1.42	12	2.21	1403.00	12288.00	20350	20240423	-14.40	11430	20231110	52.41	20350	-14.40	20240423	12220	42.55	20240307	20350	-14.40	20240423	11430	52.41	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
31	20240425	111103	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17370	-210	5	-1.19	3126513290	180250	10.25	17220	17520	17150	22850	12310	17580	17345.36	0.35	0	-511	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1618	12.38	1.41	12	1.93	1403.00	12288.00	20350	20240423	-14.64	11430	20231110	51.97	20350	-14.64	20240423	12220	42.14	20240307	20350	-14.64	20240423	11430	51.97	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
32	20240425	101103	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17520	-60	5	-0.34	2523686750	145753	8.29	17220	17520	17150	22850	12310	17580	17314.73	0.35	0	-524	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1632	12.49	1.43	12	1.56	1403.00	12288.00	20350	20240423	-13.91	11430	20231110	53.28	20350	-13.91	20240423	12220	43.37	20240307	20350	-13.91	20240423	11430	53.28	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
33	20240425	091107	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17220	-360	5	-2.05	551487780	32025	1.82	17220	17220	17220	22850	12310	17580	17220.00	0.35	0	-525	18400	17990	17650	17240	16900	18195	17445	47	5270	500	12650	10	1	9316935	1604	12.27	1.40	12	0.34	1403.00	12288.00	20350	20240423	-15.38	11430	20231110	50.66	20350	-15.38	20240423	12220	40.92	20240307	20350	-15.38	20240423	11430	50.66	20231110	2.56	N	264660	500	46 억		32332	N	N	0	N	00	Y
34	20240424	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17580	10	2	0.06	29495736510	1672365	13.37	17480	18060	17310	22800	12300	17570	17644.41	0.33	0	-4808	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1638	12.53	1.43	12	17.95	1403.00	12288.00	20350	20240423	-13.61	11430	20231110	53.81	20350	-13.61	20240423	12220	43.86	20240307	20350	-13.61	20240423	11430	53.81	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
35	20240424	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17590	20	2	0.11	27269329650	1545136	12.35	17480	18060	17310	22800	12300	17570	17648.51	0.33	0	2159	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1639	12.54	1.43	12	16.58	1403.00	12288.00	20350	20240423	-13.56	11430	20231110	53.89	20350	-13.56	20240423	12220	43.94	20240307	20350	-13.56	20240423	11430	53.89	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
36	20240424	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17580	10	2	0.06	25432530650	1440751	11.51	17480	18060	17310	22800	12300	17570	17652.28	0.33	0	1411	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1638	12.53	1.43	12	15.46	1403.00	12288.00	20350	20240423	-13.61	11430	20231110	53.81	20350	-13.61	20240423	12220	43.86	20240307	20350	-13.61	20240423	11430	53.81	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
37	20240424	131105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17580	10	2	0.06	24106010790	1365303	10.91	17480	18060	17310	22800	12300	17570	17656.17	0.33	0	-366	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1638	12.53	1.43	12	14.65	1403.00	12288.00	20350	20240423	-13.61	11430	20231110	53.81	20350	-13.61	20240423	12220	43.86	20240307	20350	-13.61	20240423	11430	53.81	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
38	20240424	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	100	2	0.57	16833936960	956778	7.65	17480	17930	17310	22800	12300	17570	17594.41	0.33	0	2728	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1646	12.59	1.44	12	10.27	1403.00	12288.00	20350	20240423	-13.17	11430	20231110	54.59	20350	-13.17	20240423	12220	44.60	20240307	20350	-13.17	20240423	11430	54.59	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
39	20240424	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17640	70	2	0.40	14802081710	841548	6.73	17480	17930	17310	22800	12300	17570	17589.12	0.33	0	2474	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1644	12.57	1.44	12	9.03	1403.00	12288.00	20350	20240423	-13.32	11430	20231110	54.33	20350	-13.32	20240423	12220	44.35	20240307	20350	-13.32	20240423	11430	54.33	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
40	20240424	101056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17650	80	2	0.46	8817523260	503459	4.02	17480	17750	17310	22800	12300	17570	17513.87	0.33	0	10198	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1644	12.58	1.44	12	5.40	1403.00	12288.00	20350	20240423	-13.27	11430	20231110	54.42	20350	-13.27	20240423	12220	44.44	20240307	20350	-13.27	20240423	11430	54.42	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
41	20240424	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17540	-30	5	-0.17	3312392630	189591	1.52	17480	17680	17310	22800	12300	17570	17471.17	0.33	0	5521	21810	19690	18230	16110	14650	20750	17170	47	5230	500	12650	10	1	9316935	1634	12.50	1.43	12	2.03	1403.00	12288.00	20350	20240423	-13.81	11430	20231110	53.46	20350	-13.81	20240423	12220	43.54	20240307	20350	-13.81	20240423	11430	53.46	20231110	2.13	N	264660	500	46 억		30717	N	N	0	N	00	N
42	20240423	161034	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17570	10	2	0.06	232456794640	12448726	131.73	17450	20350	16770	22800	12300	17560	18674.61	0.30	0	-18157	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1637	12.52	1.43	12	133.61	1403.00	12288.00	20350	20240423	-13.66	11430	20231110	53.72	20350	-13.66	20240423	12220	43.78	20240307	20350	-13.66	20240423	11430	53.72	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
43	20240423	151055	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17700	140	2	0.80	230039089170	12311344	130.28	17450	20350	16770	22800	12300	17560	18685.60	0.30	0	-23767	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1649	12.62	1.44	12	132.14	1403.00	12288.00	20350	20240423	-13.02	11430	20231110	54.86	20350	-13.02	20240423	12220	44.84	20240307	20350	-13.02	20240423	11430	54.86	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
44	20240423	141054	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17450	-110	5	-0.63	223920195540	11963098	126.59	17450	20350	16770	22800	12300	17560	18718.07	0.30	0	-27373	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1626	12.44	1.42	12	128.40	1403.00	12288.00	20350	20240423	-14.25	11430	20231110	52.67	20350	-14.25	20240423	12220	42.80	20240307	20350	-14.25	20240423	11430	52.67	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
45	20240423	131052	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17910	350	2	1.99	212526146340	11315685	119.74	17450	20350	16770	22800	12300	17560	18782.11	0.30	0	-24723	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1669	12.77	1.46	12	121.45	1403.00	12288.00	20350	20240423	-11.99	11430	20231110	56.69	20350	-11.99	20240423	12220	46.56	20240307	20350	-11.99	20240423	11430	56.69	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
46	20240423	121051	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18500	940	2	5.35	196687274120	10450629	110.59	17450	20350	16770	22800	12300	17560	18821.24	0.30	0	-30097	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1724	13.19	1.51	12	112.17	1403.00	12288.00	20350	20240423	-9.09	11430	20231110	61.85	20350	-9.09	20240423	12220	51.39	20240307	20350	-9.09	20240423	11430	61.85	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
47	20240423	111053	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19800	2240	2	12.76	173639176390	9250107	97.88	17450	20350	16770	22800	12300	17560	18772.26	0.30	0	-24101	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1845	14.11	1.61	12	99.28	1403.00	12288.00	20350	20240423	-2.70	11430	20231110	73.23	20350	-2.70	20240423	12220	62.03	20240307	20350	-2.70	20240423	11430	73.23	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
48	20240423	101051	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18940	1380	2	7.86	83864458830	4631801	49.01	17450	19190	16770	22800	12300	17560	18106.84	0.30	0	-18054	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1765	13.50	1.54	12	49.71	1403.00	12288.00	19190	20240423	-1.30	11430	20231110	65.70	19190	-1.30	20240423	12220	54.99	20240307	19190	-1.30	20240423	11430	65.70	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
49	20240423	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17330	-230	5	-1.31	7556181210	432403	4.58	17450	17900	17180	22800	12300	17560	17473.83	0.30	0	3417	20946	19252	16426	14732	11906	20100	15580	47	5240	500	12640	10	1	9316935	1615	12.35	1.41	12	4.64	1403.00	12288.00	18120	20240422	-4.36	11430	20231110	51.62	18120	-4.36	20240422	12220	41.82	20240307	18120	-4.36	20240422	11430	51.62	20231110	2.23	N	264660	500	46 억		27533	N	N	0	N	00	N
50	20240422	161049	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17560	3530	2	25.16	158425438650	9357707	11473.68	13910	18120	13600	18230	9830	14030	16928.07	0.56	0	3992	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1636	12.52	1.43	12	100.44	1403.00	12288.00	18120	20240422	-3.09	11430	20231110	53.63	18120	-3.09	20240422	12220	43.70	20240307	18120	-3.09	20240422	11430	53.63	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
51	20240422	151046	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17730	3700	2	26.37	149548477820	8851114	10852.54	13910	18120	13600	18230	9830	14030	16896.01	0.56	0	7675	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1652	12.64	1.44	12	95.00	1403.00	12288.00	18120	20240422	-2.15	11430	20231110	55.12	18120	-2.15	20240422	12220	45.09	20240307	18120	-2.15	20240422	11430	55.12	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
52	20240422	141048	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17600	3570	2	25.45	117869805010	7057835	8653.76	13910	17840	13600	18230	9830	14030	16700.56	0.56	0	10880	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1640	12.54	1.43	12	75.75	1403.00	12288.00	17840	20240422	-1.35	11430	20231110	53.98	17840	-1.35	20240422	12220	44.03	20240307	17840	-1.35	20240422	11430	53.98	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
53	20240422	131045	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16610	2580	2	18.39	89522599130	5421205	6647.06	13910	17430	13600	18230	9830	14030	16513.41	0.56	0	12152	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1548	11.84	1.35	12	58.19	1403.00	12288.00	17430	20240422	-4.70	11430	20231110	45.32	17430	-4.70	20240422	12220	35.92	20240307	17430	-4.70	20240422	11430	45.32	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
54	20240422	121044	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16850	2820	2	20.10	66004952160	4046724	4961.77	13910	17340	13600	18230	9830	14030	16310.71	0.56	0	-7160	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1570	12.01	1.37	12	43.43	1403.00	12288.00	17340	20240422	-2.83	11430	20231110	47.42	17340	-2.83	20240422	12220	37.89	20240307	17340	-2.83	20240422	11430	47.42	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
55	20240422	111046	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16220	2190	2	15.61	33486645320	2091922	2564.95	13910	17230	13600	18230	9830	14030	16007.60	0.56	0	-12959	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1511	11.56	1.32	12	22.45	1403.00	12288.00	17230	20240422	-5.86	11430	20231110	41.91	17230	-5.86	20240422	12220	32.73	20240307	17230	-5.86	20240422	11430	41.91	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
56	20240422	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14590	560	2	3.99	5848903830	390110	478.32	13910	15630	13600	18230	9830	14030	14992.96	0.56	0	-7448	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1359	10.40	1.19	12	4.19	1403.00	12288.00	15770	20240405	-7.48	11430	20231110	27.65	15770	-7.48	20240405	12220	19.39	20240307	15770	-7.48	20240405	11430	27.65	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
57	20240422	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-230	5	-1.64	62819090	4541	5.57	13910	13910	13780	18230	9830	14030	13833.76	0.56	0	194	15376	14702	14136	13462	12896	14420	13180	47	4200	500	10100	10	1	9316935	1286	9.84	1.12	12	0.05	1403.00	12288.00	15770	20240405	-12.49	11430	20231110	20.73	15770	-12.49	20240405	12220	12.93	20240307	15770	-12.49	20240405	11430	20.73	20231110	2.27	N	264660	500	46 억		52050	N	N	0	N	00	N
58	20240419	160956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	-300	5	-2.09	1155546970	81464	153.04	14550	14810	13570	18620	10040	14330	14184.76	0.57	0	-1418	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1307	10.00	1.14	12	0.87	1403.00	12288.00	15770	20240405	-11.03	11430	20231110	22.75	15770	-11.03	20240405	12220	14.81	20240307	15770	-11.03	20240405	11430	22.75	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
59	20240419	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	-270	5	-1.88	1137411570	80172	150.62	14550	14810	13570	18620	10040	14330	14187.14	0.57	0	-1336	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1310	10.02	1.14	12	0.86	1403.00	12288.00	15770	20240405	-10.84	11430	20231110	23.01	15770	-10.84	20240405	12220	15.06	20240307	15770	-10.84	20240405	11430	23.01	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
60	20240419	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-280	5	-1.95	1080314910	76122	143.01	14550	14810	13570	18620	10040	14330	14191.89	0.57	0	613	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1309	10.01	1.14	12	0.82	1403.00	12288.00	15770	20240405	-10.91	11430	20231110	22.92	15770	-10.91	20240405	12220	14.98	20240307	15770	-10.91	20240405	11430	22.92	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
61	20240419	130957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-180	5	-1.26	1062775090	74875	140.67	14550	14810	13570	18620	10040	14330	14193.99	0.57	0	1029	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1318	10.09	1.15	12	0.80	1403.00	12288.00	15770	20240405	-10.27	11430	20231110	23.80	15770	-10.27	20240405	12220	15.79	20240307	15770	-10.27	20240405	11430	23.80	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
62	20240419	120953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-430	5	-3.00	990031870	69673	130.89	14550	14810	13570	18620	10040	14330	14209.69	0.57	0	-1172	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1295	9.91	1.13	12	0.75	1403.00	12288.00	15770	20240405	-11.86	11430	20231110	21.61	15770	-11.86	20240405	12220	13.75	20240307	15770	-11.86	20240405	11430	21.61	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
63	20240419	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	-460	5	-3.21	780628270	54416	102.23	14550	14810	13870	18620	10040	14330	14345.57	0.57	0	-5716	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1292	9.89	1.13	12	0.58	1403.00	12288.00	15770	20240405	-12.05	11430	20231110	21.35	15770	-12.05	20240405	12220	13.50	20240307	15770	-12.05	20240405	11430	21.35	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
64	20240419	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	100	2	0.70	471079430	32466	60.99	14550	14810	14310	18620	10040	14330	14509.93	0.57	0	-4708	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1344	10.29	1.17	12	0.35	1403.00	12288.00	15770	20240405	-8.50	11430	20231110	26.25	15770	-8.50	20240405	12220	18.09	20240307	15770	-8.50	20240405	11430	26.25	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
65	20240419	090952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	220	2	1.54	217005620	14856	27.91	14550	14810	14420	18620	10040	14330	14607.27	0.57	0	-2800	14696	14512	14206	14022	13716	14605	14115	47	4290	500	10310	10	1	9316935	1356	10.37	1.18	12	0.16	1403.00	12288.00	15770	20240405	-7.74	11430	20231110	27.30	15770	-7.74	20240405	12220	19.07	20240307	15770	-7.74	20240405	11430	27.30	20231110	2.20	N	264660	500	46 억		53468	N	N	0	N	00	N
66	20240418	160954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	350	2	2.50	738990270	51859	88.27	14010	14390	13900	18170	9790	13980	14249.84	0.53	0	3783	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1335	10.21	1.17	12	0.56	1403.00	12288.00	15770	20240405	-9.13	11430	20231110	25.37	15770	-9.13	20240405	12220	17.27	20240307	15770	-9.13	20240405	11430	25.37	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
67	20240418	150953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	350	2	2.50	712191430	49989	85.09	14010	14390	13900	18170	9790	13980	14246.97	0.53	0	3648	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1335	10.21	1.17	12	0.54	1403.00	12288.00	15770	20240405	-9.13	11430	20231110	25.37	15770	-9.13	20240405	12220	17.27	20240307	15770	-9.13	20240405	11430	25.37	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
68	20240418	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	280	2	2.00	630100120	44258	75.33	14010	14390	13900	18170	9790	13980	14236.98	0.53	0	3049	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1329	10.16	1.16	12	0.48	1403.00	12288.00	15770	20240405	-9.58	11430	20231110	24.76	15770	-9.58	20240405	12220	16.69	20240307	15770	-9.58	20240405	11430	24.76	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
69	20240418	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	300	2	2.15	561044610	39418	67.09	14010	14390	13900	18170	9790	13980	14233.21	0.53	0	2948	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1330	10.18	1.16	12	0.42	1403.00	12288.00	15770	20240405	-9.45	11430	20231110	24.93	15770	-9.45	20240405	12220	16.86	20240307	15770	-9.45	20240405	11430	24.93	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
70	20240418	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	370	2	2.65	461016190	32429	55.20	14010	14390	13900	18170	9790	13980	14216.18	0.53	0	3720	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1337	10.23	1.17	12	0.35	1403.00	12288.00	15770	20240405	-9.00	11430	20231110	25.55	15770	-9.00	20240405	12220	17.43	20240307	15770	-9.00	20240405	11430	25.55	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
71	20240418	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	280	2	2.00	256486020	18155	30.90	14010	14340	13900	18170	9790	13980	14127.58	0.53	0	5081	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1329	10.16	1.16	12	0.19	1403.00	12288.00	15770	20240405	-9.58	11430	20231110	24.76	15770	-9.58	20240405	12220	16.69	20240307	15770	-9.58	20240405	11430	24.76	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
72	20240418	100954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	100	2	0.72	189410640	13432	22.86	14010	14340	13900	18170	9790	13980	14101.46	0.53	0	3082	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1312	10.04	1.15	12	0.14	1403.00	12288.00	15770	20240405	-10.72	11430	20231110	23.18	15770	-10.72	20240405	12220	15.22	20240307	15770	-10.72	20240405	11430	23.18	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
73	20240418	090951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	60	2	0.43	52171750	3747	6.38	14010	14040	13900	18170	9790	13980	13923.59	0.53	0	1564	14620	14300	14000	13680	13380	14460	13840	47	4190	500	10060	10	1	9316935	1308	10.01	1.14	12	0.04	1403.00	12288.00	15770	20240405	-10.97	11430	20231110	22.83	15770	-10.97	20240405	12220	14.89	20240307	15770	-10.97	20240405	11430	22.83	20231110	2.09	N	264660	500	46 억		49747	N	N	0	N	00	N
74	20240417	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	220	2	1.60	820711530	58545	54.13	13780	14320	13700	17880	9640	13760	14018.66	0.47	0	4009	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1303	9.96	1.14	12	0.63	1403.00	12288.00	15770	20240405	-11.35	11430	20231110	22.31	15770	-11.35	20240405	12220	14.40	20240307	15770	-11.35	20240405	11430	22.31	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
75	20240417	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	200	2	1.45	766524280	54648	50.53	13780	14320	13700	17880	9640	13760	14026.58	0.47	0	3866	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1301	9.95	1.14	12	0.59	1403.00	12288.00	15770	20240405	-11.48	11430	20231110	22.13	15770	-11.48	20240405	12220	14.24	20240307	15770	-11.48	20240405	11430	22.13	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
76	20240417	140954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	340	2	2.47	631062030	44935	41.55	13780	14320	13700	17880	9640	13760	14043.89	0.47	0	4857	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1314	10.05	1.15	12	0.48	1403.00	12288.00	15770	20240405	-10.59	11430	20231110	23.36	15770	-10.59	20240405	12220	15.38	20240307	15770	-10.59	20240405	11430	23.36	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
77	20240417	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	430	2	3.12	592350790	42190	39.01	13780	14320	13700	17880	9640	13760	14040.08	0.47	0	4666	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1322	10.11	1.15	12	0.45	1403.00	12288.00	15770	20240405	-10.02	11430	20231110	24.15	15770	-10.02	20240405	12220	16.12	20240307	15770	-10.02	20240405	11430	24.15	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
78	20240417	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14120	360	2	2.62	369013110	26491	24.49	13780	14150	13700	17880	9640	13760	13929.75	0.47	0	3406	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1316	10.06	1.15	12	0.28	1403.00	12288.00	15770	20240405	-10.46	11430	20231110	23.53	15770	-10.46	20240405	12220	15.55	20240307	15770	-10.46	20240405	11430	23.53	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
79	20240417	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	170	2	1.24	218527240	15765	14.58	13780	14010	13700	17880	9640	13760	13861.54	0.47	0	-475	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1298	9.93	1.13	12	0.17	1403.00	12288.00	15770	20240405	-11.67	11430	20231110	21.87	15770	-11.67	20240405	12220	13.99	20240307	15770	-11.67	20240405	11430	21.87	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
80	20240417	100950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	220	2	1.60	153396720	11076	10.24	13780	14010	13700	17880	9640	13760	13849.47	0.47	0	668	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1303	9.96	1.14	12	0.12	1403.00	12288.00	15770	20240405	-11.35	11430	20231110	22.31	15770	-11.35	20240405	12220	14.40	20240307	15770	-11.35	20240405	11430	22.31	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
81	20240417	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	110	2	0.80	37582030	2710	2.51	13780	14010	13780	17880	9640	13760	13867.91	0.47	0	-293	14706	14232	13996	13522	13286	14115	13405	47	4120	500	9900	10	1	9316935	1292	9.89	1.13	12	0.03	1403.00	12288.00	15770	20240405	-12.05	11430	20231110	21.35	15770	-12.05	20240405	12220	13.50	20240307	15770	-12.05	20240405	11430	21.35	20231110	2.10	N	264660	500	46 억		44208	N	N	0	N	00	N
82	20240416	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	180	2	1.33	1507679090	107291	168.68	13950	14470	13760	17650	9510	13580	14052.66	0.54	0	-5989	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1282	9.81	1.12	12	1.15	1403.00	12288.00	15770	20240405	-12.75	11430	20231110	20.38	15770	-12.75	20240405	12220	12.60	20240307	15770	-12.75	20240405	11430	20.38	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
83	20240416	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	200	2	1.47	1474743530	104899	164.92	13950	14470	13760	17650	9510	13580	14058.70	0.54	0	-6228	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1284	9.82	1.12	12	1.13	1403.00	12288.00	15770	20240405	-12.62	11430	20231110	20.56	15770	-12.62	20240405	12220	12.77	20240307	15770	-12.62	20240405	11430	20.56	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
84	20240416	140952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	310	2	2.28	1400413170	99506	156.44	13950	14470	13790	17650	9510	13580	14073.66	0.54	0	-5725	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1294	9.90	1.13	12	1.07	1403.00	12288.00	15770	20240405	-11.92	11430	20231110	21.52	15770	-11.92	20240405	12220	13.67	20240307	15770	-11.92	20240405	11430	21.52	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
85	20240416	130949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	220	2	1.62	1374521680	97632	153.49	13950	14470	13800	17650	9510	13580	14078.60	0.54	0	-5478	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1286	9.84	1.12	12	1.05	1403.00	12288.00	15770	20240405	-12.49	11430	20231110	20.73	15770	-12.49	20240405	12220	12.93	20240307	15770	-12.49	20240405	11430	20.73	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
86	20240416	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	440	2	3.24	1293709360	91801	144.33	13950	14470	13810	17650	9510	13580	14092.54	0.54	0	-4218	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1306	9.99	1.14	12	0.99	1403.00	12288.00	15770	20240405	-11.10	11430	20231110	22.66	15770	-11.10	20240405	12220	14.73	20240307	15770	-11.10	20240405	11430	22.66	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
87	20240416	110947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	600	2	4.42	1166382270	82690	130.00	13950	14470	13810	17650	9510	13580	14105.48	0.54	0	-1991	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1321	10.11	1.15	12	0.89	1403.00	12288.00	15770	20240405	-10.08	11430	20231110	24.06	15770	-10.08	20240405	12220	16.04	20240307	15770	-10.08	20240405	11430	24.06	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
88	20240416	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	510	2	3.76	917396740	64956	102.12	13950	14470	13810	17650	9510	13580	14123.36	0.54	0	-3045	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1313	10.04	1.15	12	0.70	1403.00	12288.00	15770	20240405	-10.65	11430	20231110	23.27	15770	-10.65	20240405	12220	15.30	20240307	15770	-10.65	20240405	11430	23.27	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
89	20240416	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	490	2	3.61	512294830	36160	56.85	13950	14470	13880	17650	9510	13580	14167.45	0.54	0	-4758	14686	14132	13566	13012	12446	13850	12730	47	4070	500	9770	10	1	9316935	1311	10.03	1.15	12	0.39	1403.00	12288.00	15770	20240405	-10.78	11430	20231110	23.10	15770	-10.78	20240405	12220	15.14	20240307	15770	-10.78	20240405	11430	23.10	20231110	1.99	N	264660	500	46 억		50189	N	N	0	N	00	N
90	20240415	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-560	5	-3.96	844847060	63099	74.11	14110	14120	13000	18380	9900	14140	13386.59	0.48	0	4998	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1265	9.68	1.11	12	0.68	1403.00	12288.00	15770	20240405	-13.89	11430	20231110	18.81	15770	-13.89	20240405	12220	11.13	20240307	15770	-13.89	20240405	11430	18.81	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
91	20240415	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-540	5	-3.82	801522390	59907	70.37	14110	14120	13000	18380	9900	14140	13378.89	0.48	0	5925	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1267	9.69	1.11	12	0.64	1403.00	12288.00	15770	20240405	-13.76	11430	20231110	18.99	15770	-13.76	20240405	12220	11.29	20240307	15770	-13.76	20240405	11430	18.99	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
92	20240415	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-590	5	-4.17	749727200	56078	65.87	14110	14120	13000	18380	9900	14140	13368.76	0.48	0	6186	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1262	9.66	1.10	12	0.60	1403.00	12288.00	15770	20240405	-14.08	11430	20231110	18.55	15770	-14.08	20240405	12220	10.88	20240307	15770	-14.08	20240405	11430	18.55	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
93	20240415	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	-710	5	-5.02	678397990	50784	59.65	14110	14120	13000	18380	9900	14140	13357.82	0.48	0	3950	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1251	9.57	1.09	12	0.55	1403.00	12288.00	15770	20240405	-14.84	11430	20231110	17.50	15770	-14.84	20240405	12220	9.90	20240307	15770	-14.84	20240405	11430	17.50	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
94	20240415	120941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-790	5	-5.59	648635490	48560	57.04	14110	14120	13000	18380	9900	14140	13356.69	0.48	0	3467	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1244	9.52	1.09	12	0.52	1403.00	12288.00	15770	20240405	-15.35	11430	20231110	16.80	15770	-15.35	20240405	12220	9.25	20240307	15770	-15.35	20240405	11430	16.80	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
95	20240415	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-790	5	-5.59	598813600	44834	52.66	14110	14120	13000	18380	9900	14140	13355.47	0.48	0	4251	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1244	9.52	1.09	12	0.48	1403.00	12288.00	15770	20240405	-15.35	11430	20231110	16.80	15770	-15.35	20240405	12220	9.25	20240307	15770	-15.35	20240405	11430	16.80	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
96	20240415	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-690	5	-4.88	538488960	40322	47.36	14110	14120	13000	18380	9900	14140	13353.86	0.48	0	5756	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1253	9.59	1.09	12	0.43	1403.00	12288.00	15770	20240405	-14.71	11430	20231110	17.67	15770	-14.71	20240405	12220	10.07	20240307	15770	-14.71	20240405	11430	17.67	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
97	20240415	090943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	-180	5	-1.27	33286630	2395	2.81	14110	14120	13800	18380	9900	14140	13893.86	0.48	0	-209	14653	14396	14023	13766	13393	14525	13895	47	4240	500	10180	10	1	9316935	1301	9.95	1.14	12	0.03	1403.00	12288.00	15770	20240405	-11.48	11430	20231110	22.13	15770	-11.48	20240405	12220	14.24	20240307	15770	-11.48	20240405	11430	22.13	20231110	1.86	N	264660	500	46 억		44970	N	N	0	N	00	N
98	20240412	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	90	2	0.64	1190234670	85042	114.31	14060	14280	13650	18260	9840	14050	13995.72	0.48	0	932	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1317	10.08	1.15	12	0.91	1403.00	12288.00	15770	20240405	-10.34	11430	20231110	23.71	15770	-10.34	20240405	12220	15.71	20240307	15770	-10.34	20240405	11430	23.71	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
99	20240412	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	-110	5	-0.78	1158431980	82782	111.27	14060	14280	13650	18260	9840	14050	13993.77	0.48	0	1119	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1299	9.94	1.13	12	0.89	1403.00	12288.00	15770	20240405	-11.60	11430	20231110	21.96	15770	-11.60	20240405	12220	14.08	20240307	15770	-11.60	20240405	11430	21.96	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
100	20240412	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-340	5	-2.42	1036481700	73951	99.40	14060	14280	13650	18260	9840	14050	14015.79	0.48	0	476	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1277	9.77	1.12	12	0.79	1403.00	12288.00	15770	20240405	-13.06	11430	20231110	19.95	15770	-13.06	20240405	12220	12.19	20240307	15770	-13.06	20240405	11430	19.95	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
101	20240412	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-150	5	-1.07	992010600	70722	95.06	14060	14280	13650	18260	9840	14050	14026.90	0.48	0	-10	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1295	9.91	1.13	12	0.76	1403.00	12288.00	15770	20240405	-11.86	11430	20231110	21.61	15770	-11.86	20240405	12220	13.75	20240307	15770	-11.86	20240405	11430	21.61	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
102	20240412	120929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	-120	5	-0.85	865248070	61537	82.72	14060	14280	13800	18260	9840	14050	14060.62	0.48	0	-529	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1298	9.93	1.13	12	0.66	1403.00	12288.00	15770	20240405	-11.67	11430	20231110	21.87	15770	-11.67	20240405	12220	13.99	20240307	15770	-11.67	20240405	11430	21.87	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
103	20240412	110928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	140	2	1.00	630657300	44924	60.39	14060	14280	13800	18260	9840	14050	14038.32	0.48	0	-625	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1322	10.11	1.15	12	0.48	1403.00	12288.00	15770	20240405	-10.02	11430	20231110	24.15	15770	-10.02	20240405	12220	16.12	20240307	15770	-10.02	20240405	11430	24.15	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
104	20240412	100929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-30	5	-0.21	485806490	34653	46.58	14060	14280	13800	18260	9840	14050	14019.18	0.48	0	-1693	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1306	9.99	1.14	12	0.37	1403.00	12288.00	15770	20240405	-11.10	11430	20231110	22.66	15770	-11.10	20240405	12220	14.73	20240307	15770	-11.10	20240405	11430	22.66	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
105	20240412	090930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	30	2	0.21	35310050	2494	3.35	14060	14280	14060	18260	9840	14050	14158.00	0.48	0	233	14730	14390	13920	13580	13110	14560	13750	47	4210	500	10110	10	1	9316935	1312	10.04	1.15	12	0.03	1403.00	12288.00	15770	20240405	-10.72	11430	20231110	23.18	15770	-10.72	20240405	12220	15.22	20240307	15770	-10.72	20240405	11430	23.18	20231110	1.82	N	264660	500	46 억		44312	N	N	0	N	00	N
106	20240411	160925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	310	2	2.26	1034713290	74177	56.48	13660	14260	13450	17860	9620	13740	13948.87	0.46	0	800	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1309	10.01	1.14	12	0.80	1403.00	12288.00	15770	20240405	-10.91	11430	20231110	22.92	15770	-10.91	20240405	12220	14.98	20240307	15770	-10.91	20240405	11430	22.92	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
107	20240411	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	240	2	1.75	1013395140	72657	55.32	13660	14260	13450	17860	9620	13740	13947.68	0.46	0	449	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1303	9.96	1.14	12	0.78	1403.00	12288.00	15770	20240405	-11.35	11430	20231110	22.31	15770	-11.35	20240405	12220	14.40	20240307	15770	-11.35	20240405	11430	22.31	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
108	20240411	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	340	2	2.47	824107260	59163	45.05	13660	14260	13450	17860	9620	13740	13929.46	0.46	0	310	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1312	10.04	1.15	12	0.64	1403.00	12288.00	15770	20240405	-10.72	11430	20231110	23.18	15770	-10.72	20240405	12220	15.22	20240307	15770	-10.72	20240405	11430	23.18	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
109	20240411	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	390	2	2.84	668689680	48205	36.71	13660	14180	13450	17860	9620	13740	13871.81	0.46	0	361	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1316	10.07	1.15	12	0.52	1403.00	12288.00	15770	20240405	-10.40	11430	20231110	23.62	15770	-10.40	20240405	12220	15.63	20240307	15770	-10.40	20240405	11430	23.62	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
110	20240411	120929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	190	2	1.38	396304730	28842	21.96	13660	14100	13450	17860	9620	13740	13740.54	0.46	0	3569	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1298	9.93	1.13	12	0.31	1403.00	12288.00	15770	20240405	-11.67	11430	20231110	21.87	15770	-11.67	20240405	12220	13.99	20240307	15770	-11.67	20240405	11430	21.87	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
111	20240411	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	350	2	2.55	324710360	23733	18.07	13660	14090	13450	17860	9620	13740	13681.79	0.46	0	4535	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1313	10.04	1.15	12	0.25	1403.00	12288.00	15770	20240405	-10.65	11430	20231110	23.27	15770	-10.65	20240405	12220	15.30	20240307	15770	-10.65	20240405	11430	23.27	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
112	20240411	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	110	2	0.80	249896960	18355	13.98	13660	13960	13450	17860	9620	13740	13614.61	0.46	0	3439	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1290	9.87	1.13	12	0.20	1403.00	12288.00	15770	20240405	-12.18	11430	20231110	21.17	15770	-12.18	20240405	12220	13.34	20240307	15770	-12.18	20240405	11430	21.17	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
113	20240411	090926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	-230	5	-1.67	79297540	5802	4.42	13660	13860	13510	17860	9620	13740	13667.20	0.46	0	1442	15353	14546	14003	13196	12653	14275	12925	47	4120	500	9890	10	1	9316935	1259	9.63	1.10	12	0.06	1403.00	12288.00	15770	20240405	-14.33	11430	20231110	18.20	15770	-14.33	20240405	12220	10.56	20240307	15770	-14.33	20240405	11430	18.20	20231110	1.83	N	264660	500	46 억		42981	N	N	0	N	00	N
114	20240409	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-1240	5	-8.28	1834207820	130431	32.29	14810	14810	13460	19470	10490	14980	14063.13	0.50	0	-3125	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1280	9.79	1.12	12	1.40	1403.00	12288.00	15770	20240405	-12.87	11430	20231110	20.21	15770	-12.87	20240405	12220	12.44	20240307	15770	-12.87	20240405	11430	20.21	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
115	20240409	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-1190	5	-7.94	1790308790	127236	31.50	14810	14810	13460	19470	10490	14980	14070.74	0.50	0	-2465	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1285	9.83	1.12	12	1.37	1403.00	12288.00	15770	20240405	-12.56	11430	20231110	20.65	15770	-12.56	20240405	12220	12.85	20240307	15770	-12.56	20240405	11430	20.65	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
116	20240409	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	-1220	5	-8.14	1585015690	112212	27.78	14810	14810	13760	19470	10490	14980	14125.15	0.50	0	-2287	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1282	9.81	1.12	12	1.20	1403.00	12288.00	15770	20240405	-12.75	11430	20231110	20.38	15770	-12.75	20240405	12220	12.60	20240307	15770	-12.75	20240405	11430	20.38	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
117	20240409	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	-1010	5	-6.74	1392288450	98291	24.33	14810	14810	13820	19470	10490	14980	14164.92	0.50	0	-1659	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1302	9.96	1.14	12	1.05	1403.00	12288.00	15770	20240405	-11.41	11430	20231110	22.22	15770	-11.41	20240405	12220	14.32	20240307	15770	-11.41	20240405	11430	22.22	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
118	20240409	120917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-1140	5	-7.61	1286513580	90678	22.45	14810	14810	13820	19470	10490	14980	14187.67	0.50	0	-857	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1289	9.86	1.13	12	0.97	1403.00	12288.00	15770	20240405	-12.24	11430	20231110	21.08	15770	-12.24	20240405	12220	13.26	20240307	15770	-12.24	20240405	11430	21.08	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
119	20240409	110914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	-940	5	-6.28	1091844480	76675	18.98	14810	14810	13940	19470	10490	14980	14239.85	0.50	0	773	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1308	10.01	1.14	12	0.82	1403.00	12288.00	15770	20240405	-10.97	11430	20231110	22.83	15770	-10.97	20240405	12220	14.89	20240307	15770	-10.97	20240405	11430	22.83	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
120	20240409	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-730	5	-4.87	655362930	45723	11.32	14810	14810	14170	19470	10490	14980	14333.26	0.50	0	2417	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1328	10.16	1.16	12	0.49	1403.00	12288.00	15770	20240405	-9.64	11430	20231110	24.67	15770	-9.64	20240405	12220	16.61	20240307	15770	-9.64	20240405	11430	24.67	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
121	20240409	090926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-730	5	-4.87	205179010	14218	3.52	14810	14810	14250	19470	10490	14980	14430.74	0.50	0	292	16446	15712	14956	14222	13466	16080	14590	47	4490	500	10780	10	1	9316935	1328	10.16	1.16	12	0.15	1403.00	12288.00	15770	20240405	-9.64	11430	20231110	24.67	15770	-9.64	20240405	12220	16.61	20240307	15770	-9.64	20240405	11430	24.67	20231110	1.73	N	264660	500	46 억		46432	N	N	0	N	00	N
122	20240408	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	860	2	6.09	6005196300	401324	68.75	14800	15690	14200	18350	9890	14120	14963.44	0.59	0	-6529	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1396	10.68	1.22	12	4.31	1403.00	12288.00	15770	20240405	-5.01	11430	20231110	31.06	15770	-5.01	20240405	12220	22.59	20240307	15770	-5.01	20240405	11430	31.06	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
123	20240408	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	680	2	4.82	5857329640	391373	67.05	14800	15690	14200	18350	9890	14120	14966.11	0.59	0	-8705	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1379	10.55	1.20	12	4.20	1403.00	12288.00	15770	20240405	-6.15	11430	20231110	29.48	15770	-6.15	20240405	12220	21.11	20240307	15770	-6.15	20240405	11430	29.48	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
124	20240408	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	690	2	4.89	5671327310	378688	64.88	14800	15690	14200	18350	9890	14120	14976.25	0.59	0	-8701	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1380	10.56	1.21	12	4.06	1403.00	12288.00	15770	20240405	-6.09	11430	20231110	29.57	15770	-6.09	20240405	12220	21.19	20240307	15770	-6.09	20240405	11430	29.57	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
125	20240408	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14580	460	2	3.26	5438012900	362709	62.14	14800	15690	14200	18350	9890	14120	14992.77	0.59	0	-9266	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1358	10.39	1.19	12	3.89	1403.00	12288.00	15770	20240405	-7.55	11430	20231110	27.56	15770	-7.55	20240405	12220	19.31	20240307	15770	-7.55	20240405	11430	27.56	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
126	20240408	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	530	2	3.75	5264916650	350698	60.08	14800	15690	14300	18350	9890	14120	15012.68	0.59	0	-8894	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1365	10.44	1.19	12	3.76	1403.00	12288.00	15770	20240405	-7.10	11430	20231110	28.17	15770	-7.10	20240405	12220	19.89	20240307	15770	-7.10	20240405	11430	28.17	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
127	20240408	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	690	2	4.89	4768308050	316473	54.22	14800	15690	14500	18350	9890	14120	15067.03	0.59	0	-6151	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1380	10.56	1.21	12	3.40	1403.00	12288.00	15770	20240405	-6.09	11430	20231110	29.57	15770	-6.09	20240405	12220	21.19	20240307	15770	-6.09	20240405	11430	29.57	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
128	20240408	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	890	2	6.30	4343341180	287912	49.32	14800	15690	14500	18350	9890	14120	15085.66	0.59	0	-4873	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1398	10.70	1.22	12	3.09	1403.00	12288.00	15770	20240405	-4.82	11430	20231110	31.32	15770	-4.82	20240405	12220	22.83	20240307	15770	-4.82	20240405	11430	31.32	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
129	20240408	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	1190	2	8.43	1428841970	95756	16.40	14800	15350	14500	18350	9890	14120	14921.70	0.59	0	-3341	16466	15292	14596	13422	12726	15880	14010	47	4230	500	10160	10	1	9316935	1426	10.91	1.25	12	1.03	1403.00	12288.00	15770	20240405	-2.92	11430	20231110	33.95	15770	-2.92	20240405	12220	25.29	20240307	15770	-2.92	20240405	11430	33.95	20231110	1.58	N	264660	500	46 억		54554	N	N	0	N	00	N
130	20240405	160913	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14120	70	2	0.50	8660285920	582086	134.47	13980	15770	13900	18260	9840	14050	14879.16	0.62	0	-3479	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1316	10.06	1.15	12	6.25	1403.00	12288.00	15770	20240405	-10.46	11430	20231110	23.53	15770	-10.46	20240405	12220	15.55	20240307	15770	-10.46	20240405	11430	23.53	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
131	20240405	150907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13990	-60	5	-0.43	8458357560	567662	131.14	13980	15770	13960	18260	9840	14050	14901.30	0.62	0	-5701	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1303	9.97	1.14	12	6.09	1403.00	12288.00	15770	20240405	-11.29	11430	20231110	22.40	15770	-11.29	20240405	12220	14.48	20240307	15770	-11.29	20240405	11430	22.40	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
132	20240405	140907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14490	440	2	3.13	7955085630	532440	123.00	13980	15770	13960	18260	9840	14050	14941.89	0.62	0	-5901	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1350	10.33	1.18	12	5.71	1403.00	12288.00	15770	20240405	-8.12	11430	20231110	26.77	15770	-8.12	20240405	12220	18.58	20240307	15770	-8.12	20240405	11430	26.77	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
133	20240405	130904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14730	680	2	4.84	7381197150	492761	113.83	13980	15770	13960	18260	9840	14050	14980.48	0.62	0	-9587	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1372	10.50	1.20	12	5.29	1403.00	12288.00	15770	20240405	-6.59	11430	20231110	28.87	15770	-6.59	20240405	12220	20.54	20240307	15770	-6.59	20240405	11430	28.87	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
134	20240405	120907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15030	980	2	6.98	4823966120	325333	75.16	13980	15700	13960	18260	9840	14050	14829.32	0.62	0	-15377	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1400	10.71	1.22	12	3.49	1403.00	12288.00	15700	20240405	-4.27	11430	20231110	31.50	15700	-4.27	20240405	12220	23.00	20240307	15700	-4.27	20240405	11430	31.50	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
135	20240405	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	120	2	0.85	2152337240	148286	34.26	13980	14880	13960	18260	9840	14050	14516.79	0.62	0	-3731	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1320	10.10	1.15	12	1.59	1403.00	12288.00	15590	20230721	-9.11	11430	20231110	23.97	14880	-4.77	20240405	12220	15.96	20240307	15590	-9.11	20230721	11430	23.97	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
136	20240405	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	310	2	2.21	1791647830	123005	28.42	13980	14880	13960	18260	9840	14050	14568.36	0.62	0	-4785	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1338	10.24	1.17	12	1.32	1403.00	12288.00	15590	20230721	-7.89	11430	20231110	25.63	14880	-3.49	20240405	12220	17.51	20240307	15590	-7.89	20230721	11430	25.63	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
137	20240405	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	730	2	5.20	627325150	43171	9.97	13980	14810	13960	18260	9840	14050	14538.43	0.62	0	-407	15343	14696	14013	13366	12683	15020	13690	47	4210	500	10110	10	1	9316935	1377	10.53	1.20	12	0.46	1403.00	12288.00	15590	20230721	-5.20	11430	20231110	29.31	14810	-0.20	20240405	12220	20.95	20240307	15590	-5.20	20230721	11430	29.31	20231110	1.59	N	264660	500	46 억		58030	N	N	0	N	00	N
138	20240404	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	1080	2	8.33	6042469020	429651	2378.23	13330	14660	13330	16860	9080	12970	14063.73	0.59	0	2903	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1309	10.01	1.14	12	4.61	1403.00	12288.00	15590	20230721	-9.88	11430	20231110	22.92	14660	-4.16	20240404	12220	14.98	20240307	15590	-9.88	20230721	11430	22.92	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
139	20240404	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	980	2	7.56	5901733310	419620	2322.71	13330	14660	13330	16860	9080	12970	14064.47	0.59	0	4536	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1300	9.94	1.14	12	4.50	1403.00	12288.00	15590	20230721	-10.52	11430	20231110	22.05	14660	-4.84	20240404	12220	14.16	20240307	15590	-10.52	20230721	11430	22.05	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
140	20240404	140857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	830	2	6.40	5617654770	399267	2210.05	13330	14660	13330	16860	9080	12970	14069.92	0.59	0	4725	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1286	9.84	1.12	12	4.29	1403.00	12288.00	15590	20230721	-11.48	11430	20231110	20.73	14660	-5.87	20240404	12220	12.93	20240307	15590	-11.48	20230721	11430	20.73	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
141	20240404	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	1410	2	10.87	4935441000	350420	1939.67	13330	14660	13330	16860	9080	12970	14084.36	0.59	0	-2084	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1340	10.25	1.17	12	3.76	1403.00	12288.00	15590	20230721	-7.76	11430	20231110	25.81	14660	-1.91	20240404	12220	17.68	20240307	15590	-7.76	20230721	11430	25.81	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
142	20240404	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	1160	2	8.94	3498204410	250910	1388.85	13330	14350	13330	16860	9080	12970	13942.07	0.59	0	4773	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1316	10.07	1.15	12	2.69	1403.00	12288.00	15590	20230721	-9.36	11430	20231110	23.62	14350	-1.53	20240404	12220	15.63	20240307	15590	-9.36	20230721	11430	23.62	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
143	20240404	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	1020	2	7.86	3096881290	222640	1232.37	13330	14270	13330	16860	9080	12970	13909.82	0.59	0	4586	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1303	9.97	1.14	12	2.39	1403.00	12288.00	15590	20230721	-10.26	11430	20231110	22.40	14270	-1.96	20240404	12220	14.48	20240307	15590	-10.26	20230721	11430	22.40	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
144	20240404	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	1000	2	7.71	2147230410	155211	859.13	13330	14200	13330	16860	9080	12970	13834.27	0.59	0	5891	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1302	9.96	1.14	12	1.67	1403.00	12288.00	15590	20230721	-10.39	11430	20231110	22.22	14200	-1.62	20240404	12220	14.32	20240307	15590	-10.39	20230721	11430	22.22	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
145	20240404	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	1130	2	8.71	800481880	57902	320.50	13330	14200	13330	16860	9080	12970	13824.77	0.59	0	1363	13236	13102	12956	12822	12676	13170	12890	47	3890	500	9330	10	1	9316935	1314	10.05	1.15	12	0.62	1403.00	12288.00	15590	20230721	-9.56	11430	20231110	23.36	14200	-0.70	20240404	12220	15.38	20240307	15590	-9.56	20230721	11430	23.36	20231110	1.57	N	264660	500	46 억		55161	N	N	0	N	00	N
146	20240403	160852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	100	2	0.78	234318990	18033	280.67	12860	13090	12810	16730	9010	12870	12993.90	0.58	0	1246	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1208	9.24	1.06	12	0.19	1403.00	12288.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
147	20240403	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	100	2	0.78	227617080	17516	272.62	12860	13090	12810	16730	9010	12870	12994.81	0.58	0	1244	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1208	9.24	1.06	12	0.19	1403.00	12288.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
148	20240403	140842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	160	2	1.24	215515500	16584	258.12	12860	13090	12810	16730	9010	12870	12995.39	0.58	0	1264	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1214	9.29	1.06	12	0.18	1403.00	12288.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12220	6.63	20240307	15590	-16.42	20230721	11430	14.00	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
149	20240403	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	130	2	1.01	200818570	15453	240.51	12860	13090	12810	16730	9010	12870	12995.44	0.58	0	1113	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1211	9.27	1.06	12	0.17	1403.00	12288.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12220	6.38	20240307	15590	-16.61	20230721	11430	13.74	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
150	20240403	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	200	2	1.55	180617310	13898	216.31	12860	13090	12810	16730	9010	12870	12995.92	0.58	0	1004	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1218	9.32	1.06	12	0.15	1403.00	12288.00	15590	20230721	-16.16	11430	20231110	14.35	13500	-3.19	20240208	12220	6.96	20240307	15590	-16.16	20230721	11430	14.35	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
151	20240403	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	160	2	1.24	114541860	8831	137.45	12860	13090	12810	16730	9010	12870	12970.43	0.58	0	606	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1214	9.29	1.06	12	0.09	1403.00	12288.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12220	6.63	20240307	15590	-16.42	20230721	11430	14.00	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
152	20240403	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	70	2	0.54	51085250	3965	61.71	12860	12950	12810	16730	9010	12870	12884.05	0.58	0	-8	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1206	9.22	1.05	12	0.04	1403.00	12288.00	15590	20230721	-17.00	11430	20231110	13.21	13500	-4.15	20240208	12220	5.89	20240307	15590	-17.00	20230721	11430	13.21	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
153	20240403	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-50	5	-0.39	2365570	184	2.86	12860	12860	12810	16730	9010	12870	12856.36	0.58	0	-72	13070	12970	12860	12760	12650	13020	12810	47	3860	500	9260	10	1	9316935	1194	9.14	1.04	12	0.00	1403.00	12288.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12220	4.91	20240307	15590	-17.77	20230721	11430	12.16	20231110	1.61	N	264660	500	46 억		53913	N	N	0	N	00	N
154	20240402	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-90	5	-0.69	82506850	6423	57.91	12860	12960	12750	16840	9080	12960	12845.53	0.58	0	-312	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1199	9.17	1.05	12	0.07	1403.00	12288.00	15590	20230721	-17.45	11430	20231110	12.60	13500	-4.67	20240208	12220	5.32	20240307	15590	-17.45	20230721	11430	12.60	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
155	20240402	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-180	5	-1.39	70062930	5455	49.18	12860	12960	12750	16840	9080	12960	12843.80	0.58	0	-306	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1191	9.11	1.04	12	0.06	1403.00	12288.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12220	4.58	20240307	15590	-18.02	20230721	11430	11.81	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
156	20240402	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-130	5	-1.00	42182080	3276	29.54	12860	12960	12810	16840	9080	12960	12876.09	0.58	0	31	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1195	9.14	1.04	12	0.04	1403.00	12288.00	15590	20230721	-17.70	11430	20231110	12.25	13500	-4.96	20240208	12220	4.99	20240307	15590	-17.70	20230721	11430	12.25	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
157	20240402	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-80	5	-0.62	40537450	3148	28.38	12860	12960	12810	16840	9080	12960	12877.21	0.58	0	62	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1200	9.18	1.05	12	0.03	1403.00	12288.00	15590	20230721	-17.38	11430	20231110	12.69	13500	-4.59	20240208	12220	5.40	20240307	15590	-17.38	20230721	11430	12.69	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
158	20240402	120830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-140	5	-1.08	38197160	2966	26.74	12860	12960	12810	16840	9080	12960	12878.34	0.58	0	81	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1194	9.14	1.04	12	0.03	1403.00	12288.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12220	4.91	20240307	15590	-17.77	20230721	11430	12.16	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
159	20240402	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-120	5	-0.93	27305240	2118	19.10	12860	12960	12810	16840	9080	12960	12891.99	0.58	0	112	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1196	9.15	1.04	12	0.02	1403.00	12288.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12220	5.07	20240307	15590	-17.64	20230721	11430	12.34	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
160	20240402	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-10	5	-0.08	24874120	1929	17.39	12860	12960	12810	16840	9080	12960	12894.83	0.58	0	194	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1207	9.23	1.05	12	0.02	1403.00	12288.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12220	5.97	20240307	15590	-16.93	20230721	11430	13.30	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
161	20240402	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-10	5	-0.08	1106130	86	0.78	12860	12950	12850	16840	9080	12960	12861.98	0.58	0	10	13093	13026	12943	12876	12793	12985	12835	47	3880	500	9330	10	1	9316935	1207	9.23	1.05	12	0.00	1403.00	12288.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12220	5.97	20240307	15590	-16.93	20230721	11430	13.30	20231110	1.63	N	264660	500	46 억		54145	N	N	0	N	00	N
162	20240401	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-50	5	-0.38	124568790	9632	214.38	13010	13010	12860	16910	9110	13010	12932.81	0.56	0	1655	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1207	9.24	1.05	12	0.10	1403.00	12288.00	15590	20230721	-16.87	11430	20231110	13.39	13500	-4.00	20240208	12220	6.06	20240307	15590	-16.87	20230721	11430	13.39	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N
163	20240401	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-50	5	-0.38	116145550	8982	199.91	13010	13010	12860	16910	9110	13010	12930.92	0.56	0	1654	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1207	9.24	1.05	12	0.10	1403.00	12288.00	15590	20230721	-16.87	11430	20231110	13.39	13500	-4.00	20240208	12220	6.06	20240307	15590	-16.87	20230721	11430	13.39	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N
164	20240401	140829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-60	5	-0.46	114322260	8841	196.77	13010	13010	12860	16910	9110	13010	12930.92	0.56	0	1625	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1207	9.23	1.05	12	0.09	1403.00	12288.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12220	5.97	20240307	15590	-16.93	20230721	11430	13.30	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N
165	20240401	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-110	5	-0.85	110761800	8565	190.63	13010	13010	12860	16910	9110	13010	12931.91	0.56	0	1633	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1202	9.19	1.05	12	0.09	1403.00	12288.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12220	5.56	20240307	15590	-17.25	20230721	11430	12.86	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N
166	20240401	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-110	5	-0.85	83528620	6454	143.65	13010	13010	12860	16910	9110	13010	12942.15	0.56	0	803	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1202	9.19	1.05	12	0.07	1403.00	12288.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12220	5.56	20240307	15590	-17.25	20230721	11430	12.86	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N
167	20240401	110832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-10	5	-0.08	79187520	6118	136.17	13010	13010	12860	16910	9110	13010	12943.37	0.56	0	704	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1211	9.27	1.06	12	0.07	1403.00	12288.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12220	6.38	20240307	15590	-16.61	20230721	11430	13.74	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N
168	20240401	100828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-60	5	-0.46	25836920	2001	44.54	13010	13010	12860	16910	9110	13010	12912.00	0.56	0	632	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1207	9.23	1.05	12	0.02	1403.00	12288.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12220	5.97	20240307	15590	-16.93	20230721	11430	13.30	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N
169	20240401	090827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-100	5	-0.77	4711290	364	8.10	13010	13010	12910	16910	9110	13010	12943.10	0.56	0	204	13130	13070	12990	12930	12850	13030	12890	47	3900	500	9360	10	1	9316935	1203	9.20	1.05	12	0.00	1403.00	12288.00	15590	20230721	-17.19	11430	20231110	12.95	13500	-4.37	20240208	12220	5.65	20240307	15590	-17.19	20230721	11430	12.95	20231110	1.63	N	264660	500	46 억		52485	N	N	0	N	00	N