KissMeData/032580/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	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1751	32	2	1.86	1432180566	818033	131.36	1714	1771	1710	2230	1204	1719	1750.76	31.49	0	96578	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	580	54.72	1.16	12	2.47	32.00	1510.00	2605	20230908	-32.78	1150	20230515	52.26	1965	-10.89	20240408	1448	20.93	20240201	2605	-32.78	20230908	1150	52.26	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
3	20240430	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1752	33	2	1.92	1334035709	761994	122.36	1714	1771	1710	2230	1204	1719	1750.72	31.49	0	95697	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	580	54.75	1.16	12	2.30	32.00	1510.00	2605	20230908	-32.74	1150	20230515	52.35	1965	-10.84	20240408	1448	20.99	20240201	2605	-32.74	20230908	1150	52.35	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
4	20240430	140423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1745	26	2	1.51	1233417006	704373	113.10	1714	1771	1710	2230	1204	1719	1751.09	31.49	0	89448	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	578	54.53	1.16	12	2.13	32.00	1510.00	2605	20230908	-33.01	1150	20230515	51.74	1965	-11.20	20240408	1448	20.51	20240201	2605	-33.01	20230908	1150	51.74	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
5	20240430	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1759	40	2	2.33	1138163650	649834	104.35	1714	1771	1710	2230	1204	1719	1751.47	31.49	0	99458	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	583	54.97	1.16	12	1.96	32.00	1510.00	2605	20230908	-32.48	1150	20230515	52.96	1965	-10.48	20240408	1448	21.48	20240201	2605	-32.48	20230908	1150	52.96	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
6	20240430	120422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1750	31	2	1.80	1079516594	616477	98.99	1714	1771	1710	2230	1204	1719	1751.11	31.49	0	97748	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	580	54.69	1.16	12	1.86	32.00	1510.00	2605	20230908	-32.82	1150	20230515	52.17	1965	-10.94	20240408	1448	20.86	20240201	2605	-32.82	20230908	1150	52.17	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
7	20240430	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1767	48	2	2.79	936740769	535129	85.93	1714	1771	1710	2230	1204	1719	1750.50	31.49	0	118123	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	585	55.22	1.17	12	1.62	32.00	1510.00	2605	20230908	-32.17	1150	20230515	53.65	1965	-10.08	20240408	1448	22.03	20240201	2605	-32.17	20230908	1150	53.65	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
8	20240430	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1754	35	2	2.04	633410465	362792	58.26	1714	1765	1710	2230	1204	1719	1745.93	31.49	0	112673	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	581	54.81	1.16	12	1.09	32.00	1510.00	2605	20230908	-32.67	1150	20230515	52.52	1965	-10.74	20240408	1448	21.13	20240201	2605	-32.67	20230908	1150	52.52	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
9	20240430	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	1	2	0.06	41595382	24284	3.90	1714	1721	1710	2230	1204	1719	1712.87	31.49	0	-17019	1783	1750	1721	1688	1659	1767	1705	166	511	500	1100	1	1	33132064	570	53.75	1.14	12	0.07	32.00	1510.00	2605	20230908	-33.97	1150	20230515	49.57	1965	-12.47	20240408	1448	18.78	20240201	2605	-33.97	20230908	1150	49.57	20230515	6.89	N	032580	500	165 억		10434144	N	N	0	N	00	N
10	20240429	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1719	32	2	1.90	1060385690	617463	44.05	1692	1754	1692	2190	1181	1687	1717.33	31.14	0	107917	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	570	53.72	1.14	12	1.86	32.00	1510.00	2605	20230908	-34.01	1150	20230515	49.48	1965	-12.52	20240408	1448	18.72	20240201	2605	-34.01	20230908	1150	49.48	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
11	20240429	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1719	32	2	1.90	947335714	551671	39.35	1692	1754	1692	2190	1181	1687	1717.22	31.14	0	108966	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	570	53.72	1.14	12	1.67	32.00	1510.00	2605	20230908	-34.01	1150	20230515	49.48	1965	-12.52	20240408	1448	18.72	20240201	2605	-34.01	20230908	1150	49.48	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
12	20240429	140408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1728	41	2	2.43	855520985	498352	35.55	1692	1754	1692	2190	1181	1687	1716.71	31.14	0	94793	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	573	54.00	1.14	12	1.50	32.00	1510.00	2605	20230908	-33.67	1150	20230515	50.26	1965	-12.06	20240408	1448	19.34	20240201	2605	-33.67	20230908	1150	50.26	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
13	20240429	130421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1714	27	2	1.60	723696165	421830	30.09	1692	1754	1692	2190	1181	1687	1715.62	31.14	0	91511	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	568	53.56	1.14	12	1.27	32.00	1510.00	2605	20230908	-34.20	1150	20230515	49.04	1965	-12.77	20240408	1448	18.37	20240201	2605	-34.20	20230908	1150	49.04	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
14	20240429	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1717	30	2	1.78	651064797	379351	27.06	1692	1754	1692	2190	1181	1687	1716.27	31.14	0	87404	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	569	53.66	1.14	12	1.14	32.00	1510.00	2605	20230908	-34.09	1150	20230515	49.30	1965	-12.62	20240408	1448	18.58	20240201	2605	-34.09	20230908	1150	49.30	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
15	20240429	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1709	22	2	1.30	427513422	249973	17.83	1692	1724	1692	2190	1181	1687	1710.25	31.14	0	83967	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	566	53.41	1.13	12	0.75	32.00	1510.00	2605	20230908	-34.40	1150	20230515	48.61	1965	-13.03	20240408	1448	18.02	20240201	2605	-34.40	20230908	1150	48.61	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
16	20240429	100421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1705	18	2	1.07	361432752	211245	15.07	1692	1724	1692	2190	1181	1687	1710.98	31.14	0	76369	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	565	53.28	1.13	12	0.64	32.00	1510.00	2605	20230908	-34.55	1150	20230515	48.26	1965	-13.23	20240408	1448	17.75	20240201	2605	-34.55	20230908	1150	48.26	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
17	20240429	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	26	2	1.54	86117407	50438	3.60	1692	1720	1692	2190	1181	1687	1707.45	31.14	0	23472	1813	1749	1717	1653	1621	1734	1638	166	503	500	1070	1	1	33132064	568	53.53	1.13	12	0.15	32.00	1510.00	2605	20230908	-34.24	1150	20230515	48.96	1965	-12.82	20240408	1448	18.30	20240201	2605	-34.24	20230908	1150	48.96	20230515	6.74	N	032580	500	165 억		10318134	N	N	0	N	00	N
18	20240426	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	-12	5	-0.71	2408509483	1395024	189.49	1719	1781	1685	2205	1190	1699	1726.57	31.42	0	-94364	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	559	52.72	1.12	12	4.21	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1965	-14.15	20240408	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
19	20240426	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1691	-8	5	-0.47	2294596378	1327516	180.32	1719	1781	1685	2205	1190	1699	1728.49	31.42	0	-97391	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	560	52.84	1.12	12	4.01	32.00	1510.00	2605	20230908	-35.09	1150	20230515	47.04	1965	-13.94	20240408	1448	16.78	20240201	2605	-35.09	20230908	1150	47.04	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
20	20240426	140418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	-1	5	-0.06	2094433654	1209098	164.23	1719	1781	1694	2205	1190	1699	1732.23	31.42	0	-85464	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	563	53.06	1.12	12	3.65	32.00	1510.00	2605	20230908	-34.82	1150	20230515	47.65	1965	-13.59	20240408	1448	17.27	20240201	2605	-34.82	20230908	1150	47.65	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
21	20240426	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	11	2	0.65	1942253514	1119657	152.08	1719	1781	1699	2205	1190	1699	1734.69	31.42	0	-64686	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	567	53.44	1.13	12	3.38	32.00	1510.00	2605	20230908	-34.36	1150	20230515	48.70	1965	-12.98	20240408	1448	18.09	20240201	2605	-34.36	20230908	1150	48.70	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
22	20240426	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1703	4	2	0.24	1855427697	1068846	145.18	1719	1781	1699	2205	1190	1699	1735.92	31.42	0	-46524	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	564	53.22	1.13	12	3.23	32.00	1510.00	2605	20230908	-34.63	1150	20230515	48.09	1965	-13.33	20240408	1448	17.61	20240201	2605	-34.63	20230908	1150	48.09	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
23	20240426	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	11	2	0.65	1747340111	1005653	136.60	1719	1781	1699	2205	1190	1699	1737.52	31.42	0	-35323	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	567	53.44	1.13	12	3.04	32.00	1510.00	2605	20230908	-34.36	1150	20230515	48.70	1965	-12.98	20240408	1448	18.09	20240201	2605	-34.36	20230908	1150	48.70	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
24	20240426	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1736	37	2	2.18	1449117178	831675	112.97	1719	1781	1706	2205	1190	1699	1742.41	31.42	0	4883	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	575	54.25	1.15	12	2.51	32.00	1510.00	2605	20230908	-33.36	1150	20230515	50.96	1965	-11.65	20240408	1448	19.89	20240201	2605	-33.36	20230908	1150	50.96	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
25	20240426	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1736	37	2	2.18	538133294	310441	42.17	1719	1761	1706	2205	1190	1699	1733.45	31.42	0	-43796	1738	1718	1700	1680	1662	1709	1671	166	506	500	1080	1	1	33132064	575	54.25	1.15	12	0.94	32.00	1510.00	2605	20230908	-33.36	1150	20230515	50.96	1965	-11.65	20240408	1448	19.89	20240201	2605	-33.36	20230908	1150	50.96	20230515	6.79	N	032580	500	165 억		10408813	N	N	0	N	00	N
26	20240425	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1699	-24	5	-1.39	1114069647	655893	86.39	1711	1720	1682	2235	1207	1723	1698.53	31.40	0	4824	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	563	53.09	1.13	12	1.98	32.00	1510.00	2605	20230908	-34.78	1150	20230515	47.74	1965	-13.54	20240408	1448	17.33	20240201	2605	-34.78	20230908	1150	47.74	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
27	20240425	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1701	-22	5	-1.28	912194555	537090	70.74	1711	1720	1682	2235	1207	1723	1698.37	31.40	0	8006	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	564	53.16	1.13	12	1.62	32.00	1510.00	2605	20230908	-34.70	1150	20230515	47.91	1965	-13.44	20240408	1448	17.47	20240201	2605	-34.70	20230908	1150	47.91	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
28	20240425	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1700	-23	5	-1.33	803530932	473242	62.33	1711	1720	1682	2235	1207	1723	1697.90	31.40	0	7474	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	563	53.12	1.13	12	1.43	32.00	1510.00	2605	20230908	-34.74	1150	20230515	47.83	1965	-13.49	20240408	1448	17.40	20240201	2605	-34.74	20230908	1150	47.83	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
29	20240425	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1691	-32	5	-1.86	753833109	443973	58.47	1711	1720	1682	2235	1207	1723	1697.89	31.40	0	3128	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	560	52.84	1.12	12	1.34	32.00	1510.00	2605	20230908	-35.09	1150	20230515	47.04	1965	-13.94	20240408	1448	16.78	20240201	2605	-35.09	20230908	1150	47.04	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
30	20240425	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1690	-33	5	-1.92	691310192	406932	53.60	1711	1720	1682	2235	1207	1723	1698.80	31.40	0	2160	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	560	52.81	1.12	12	1.23	32.00	1510.00	2605	20230908	-35.12	1150	20230515	46.96	1965	-13.99	20240408	1448	16.71	20240201	2605	-35.12	20230908	1150	46.96	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
31	20240425	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	-35	5	-2.03	554110815	325574	42.88	1711	1720	1687	2235	1207	1723	1701.91	31.40	0	-400	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	559	52.75	1.12	12	0.98	32.00	1510.00	2605	20230908	-35.20	1150	20230515	46.78	1965	-14.10	20240408	1448	16.57	20240201	2605	-35.20	20230908	1150	46.78	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
32	20240425	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1715	-8	5	-0.46	357903483	210286	27.70	1711	1720	1690	2235	1207	1723	1701.93	31.40	0	20741	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	568	53.59	1.14	12	0.63	32.00	1510.00	2605	20230908	-34.17	1150	20230515	49.13	1965	-12.72	20240408	1448	18.44	20240201	2605	-34.17	20230908	1150	49.13	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
33	20240425	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1693	-30	5	-1.74	127416427	74758	9.85	1711	1720	1691	2235	1207	1723	1704.24	31.40	0	160	1774	1748	1707	1681	1640	1761	1694	166	512	500	1100	1	1	33132064	561	52.91	1.12	12	0.23	32.00	1510.00	2605	20230908	-35.01	1150	20230515	47.22	1965	-13.84	20240408	1448	16.92	20240201	2605	-35.01	20230908	1150	47.22	20230515	7.00	N	032580	500	165 억		10402471	N	N	0	N	00	N
34	20240424	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1723	65	2	3.92	1288433678	751426	145.59	1677	1733	1666	2155	1161	1658	1714.61	30.75	0	221192	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	571	53.84	1.14	12	2.27	32.00	1510.00	2605	20230908	-33.86	1150	20230515	49.83	1965	-12.32	20240408	1448	18.99	20240201	2605	-33.86	20230908	1150	49.83	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
35	20240424	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	62	2	3.74	1186710325	692274	134.13	1677	1733	1666	2155	1161	1658	1714.22	30.75	0	219487	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	570	53.75	1.14	12	2.09	32.00	1510.00	2605	20230908	-33.97	1150	20230515	49.57	1965	-12.47	20240408	1448	18.78	20240201	2605	-33.97	20230908	1150	49.57	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
36	20240424	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1729	71	2	4.28	998916764	583437	113.04	1677	1730	1666	2155	1161	1658	1712.12	30.75	0	219050	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	573	54.03	1.15	12	1.76	32.00	1510.00	2605	20230908	-33.63	1150	20230515	50.35	1965	-12.01	20240408	1448	19.41	20240201	2605	-33.63	20230908	1150	50.35	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
37	20240424	130420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1721	63	2	3.80	827205737	483628	93.70	1677	1727	1666	2155	1161	1658	1710.42	30.75	0	183027	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	570	53.78	1.14	12	1.46	32.00	1510.00	2605	20230908	-33.93	1150	20230515	49.65	1965	-12.42	20240408	1448	18.85	20240201	2605	-33.93	20230908	1150	49.65	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
38	20240424	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	52	2	3.14	757557827	443086	85.85	1677	1727	1666	2155	1161	1658	1709.73	30.75	0	169860	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	567	53.44	1.13	12	1.34	32.00	1510.00	2605	20230908	-34.36	1150	20230515	48.70	1965	-12.98	20240408	1448	18.09	20240201	2605	-34.36	20230908	1150	48.70	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
39	20240424	110415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1718	60	2	3.62	708629037	414528	80.32	1677	1727	1666	2155	1161	1658	1709.48	30.75	0	169605	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	569	53.69	1.14	12	1.25	32.00	1510.00	2605	20230908	-34.05	1150	20230515	49.39	1965	-12.57	20240408	1448	18.65	20240201	2605	-34.05	20230908	1150	49.39	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
40	20240424	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	62	2	3.74	615751081	360374	69.82	1677	1727	1666	2155	1161	1658	1708.64	30.75	0	162744	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	570	53.75	1.14	12	1.09	32.00	1510.00	2605	20230908	-33.97	1150	20230515	49.57	1965	-12.47	20240408	1448	18.78	20240201	2605	-33.97	20230908	1150	49.57	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
41	20240424	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1689	31	2	1.87	43347647	25779	4.99	1677	1694	1666	2155	1161	1658	1681.51	30.75	0	5711	1698	1678	1661	1641	1624	1669	1632	166	497	500	1060	1	1	33132064	560	52.78	1.12	12	0.08	32.00	1510.00	2605	20230908	-35.16	1150	20230515	46.87	1965	-14.05	20240408	1448	16.64	20240201	2605	-35.16	20230908	1150	46.87	20230515	7.26	N	032580	500	165 억		10187637	N	N	0	N	00	N
42	20240423	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1658	9	2	0.55	838503647	504801	63.24	1667	1681	1644	2140	1155	1649	1661.06	30.85	0	-33246	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	549	51.81	1.10	12	1.52	32.00	1510.00	2605	20230908	-36.35	1150	20230515	44.17	1965	-15.62	20240408	1448	14.50	20240201	2605	-36.35	20230908	1150	44.17	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
43	20240423	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1657	8	2	0.49	737382839	443797	55.59	1667	1681	1644	2140	1155	1649	1661.53	30.85	0	-35664	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	549	51.78	1.10	12	1.34	32.00	1510.00	2605	20230908	-36.39	1150	20230515	44.09	1965	-15.67	20240408	1448	14.43	20240201	2605	-36.39	20230908	1150	44.09	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
44	20240423	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	11	2	0.67	677775533	407898	51.10	1667	1681	1644	2140	1155	1649	1661.63	30.85	0	-36106	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	550	51.88	1.10	12	1.23	32.00	1510.00	2605	20230908	-36.28	1150	20230515	44.35	1965	-15.52	20240408	1448	14.64	20240201	2605	-36.28	20230908	1150	44.35	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
45	20240423	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1659	10	2	0.61	579365042	348631	43.67	1667	1681	1644	2140	1155	1649	1661.83	30.85	0	-33142	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	550	51.84	1.10	12	1.05	32.00	1510.00	2605	20230908	-36.31	1150	20230515	44.26	1965	-15.57	20240408	1448	14.57	20240201	2605	-36.31	20230908	1150	44.26	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
46	20240423	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1655	6	2	0.36	538391730	323866	40.57	1667	1681	1644	2140	1155	1649	1662.39	30.85	0	-30230	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	548	51.72	1.10	12	0.98	32.00	1510.00	2605	20230908	-36.47	1150	20230515	43.91	1965	-15.78	20240408	1448	14.30	20240201	2605	-36.47	20230908	1150	43.91	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
47	20240423	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	1	2	0.06	466184839	280074	35.09	1667	1681	1650	2140	1155	1649	1664.51	30.85	0	-34496	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	547	51.56	1.09	12	0.85	32.00	1510.00	2605	20230908	-36.66	1150	20230515	43.48	1965	-16.03	20240408	1448	13.95	20240201	2605	-36.66	20230908	1150	43.48	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
48	20240423	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1676	27	2	1.64	257293560	154495	19.35	1667	1677	1654	2140	1155	1649	1665.38	30.85	0	-8560	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	555	52.38	1.11	12	0.47	32.00	1510.00	2605	20230908	-35.66	1150	20230515	45.74	1965	-14.71	20240408	1448	15.75	20240201	2605	-35.66	20230908	1150	45.74	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
49	20240423	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1671	22	2	1.33	55356667	33237	4.16	1667	1677	1663	2140	1155	1649	1665.51	30.85	0	13402	1734	1691	1665	1622	1596	1678	1609	166	491	500	1050	1	1	33132064	554	52.22	1.11	12	0.10	32.00	1510.00	2605	20230908	-35.85	1150	20230515	45.30	1965	-14.96	20240408	1448	15.40	20240201	2605	-35.85	20230908	1150	45.30	20230515	7.68	N	032580	500	165 억		10221948	N	N	0	N	00	N
50	20240422	160413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1649	-35	5	-2.08	1315619963	789730	45.70	1684	1708	1639	2185	1179	1684	1666.13	31.05	0	-68000	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	546	51.53	1.09	12	2.38	32.00	1510.00	2605	20230908	-36.70	1150	20230515	43.39	1965	-16.08	20240408	1448	13.88	20240201	2605	-36.70	20230908	1150	43.39	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
51	20240422	150411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1661	-23	5	-1.37	1183418902	709742	41.07	1684	1708	1639	2185	1179	1684	1667.37	31.05	0	-69628	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	550	51.91	1.10	12	2.14	32.00	1510.00	2605	20230908	-36.24	1150	20230515	44.43	1965	-15.47	20240408	1448	14.71	20240201	2605	-36.24	20230908	1150	44.43	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
52	20240422	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	-34	5	-2.02	1010088130	604361	34.98	1684	1708	1640	2185	1179	1684	1671.31	31.05	0	-80953	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	547	51.56	1.09	12	1.82	32.00	1510.00	2605	20230908	-36.66	1150	20230515	43.48	1965	-16.03	20240408	1448	13.95	20240201	2605	-36.66	20230908	1150	43.48	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
53	20240422	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1659	-25	5	-1.48	861971042	514538	29.78	1684	1708	1640	2185	1179	1684	1675.21	31.05	0	-79786	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	550	51.84	1.10	12	1.55	32.00	1510.00	2605	20230908	-36.31	1150	20230515	44.26	1965	-15.57	20240408	1448	14.57	20240201	2605	-36.31	20230908	1150	44.26	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
54	20240422	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1659	-25	5	-1.48	748344446	445925	25.81	1684	1708	1640	2185	1179	1684	1678.17	31.05	0	-73180	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	550	51.84	1.10	12	1.35	32.00	1510.00	2605	20230908	-36.31	1150	20230515	44.26	1965	-15.57	20240408	1448	14.57	20240201	2605	-36.31	20230908	1150	44.26	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
55	20240422	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1676	-8	5	-0.48	542054678	321802	18.62	1684	1708	1671	2185	1179	1684	1684.44	31.05	0	-64227	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	555	52.38	1.11	12	0.97	32.00	1510.00	2605	20230908	-35.66	1150	20230515	45.74	1965	-14.71	20240408	1448	15.75	20240201	2605	-35.66	20230908	1150	45.74	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
56	20240422	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1682	-2	5	-0.12	426151922	252891	14.64	1684	1708	1671	2185	1179	1684	1685.13	31.05	0	-53662	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	557	52.56	1.11	12	0.76	32.00	1510.00	2605	20230908	-35.43	1150	20230515	46.26	1965	-14.40	20240408	1448	16.16	20240201	2605	-35.43	20230908	1150	46.26	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
57	20240422	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	-12	5	-0.71	65709478	39135	2.26	1684	1687	1671	2185	1179	1684	1678.90	31.05	0	-743	1844	1764	1716	1636	1588	1740	1612	166	501	500	1070	1	1	33132064	554	52.25	1.11	12	0.12	32.00	1510.00	2605	20230908	-35.82	1150	20230515	45.39	1965	-14.91	20240408	1448	15.47	20240201	2605	-35.82	20230908	1150	45.39	20230515	6.52	N	032580	500	165 억		10288794	N	N	0	N	00	N
58	20240419	160355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	-112	5	-6.24	2939058823	1713810	23.79	1796	1796	1668	2330	1258	1796	1714.72	31.50	0	-161379	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	558	52.62	1.12	12	5.17	32.00	1510.00	2605	20230908	-35.36	1150	20230515	46.43	1965	-14.30	20240408	1448	16.30	20240201	2605	-35.36	20230908	1150	46.43	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
59	20240419	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1694	-102	5	-5.68	2809851571	1637297	22.73	1796	1796	1668	2330	1258	1796	1715.92	31.50	0	-167747	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	561	52.94	1.12	12	4.94	32.00	1510.00	2605	20230908	-34.97	1150	20230515	47.30	1965	-13.79	20240408	1448	16.99	20240201	2605	-34.97	20230908	1150	47.30	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
60	20240419	140354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-90	5	-5.01	2624221219	1528100	21.21	1796	1796	1668	2330	1258	1796	1717.06	31.50	0	-159705	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	565	53.31	1.13	12	4.61	32.00	1510.00	2605	20230908	-34.51	1150	20230515	48.35	1965	-13.18	20240408	1448	17.82	20240201	2605	-34.51	20230908	1150	48.35	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
61	20240419	130356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1696	-100	5	-5.57	2404477444	1398922	19.42	1796	1796	1668	2330	1258	1796	1718.54	31.50	0	-154628	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	562	53.00	1.12	12	4.22	32.00	1510.00	2605	20230908	-34.89	1150	20230515	47.48	1965	-13.69	20240408	1448	17.13	20240201	2605	-34.89	20230908	1150	47.48	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
62	20240419	120354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	-116	5	-6.46	2211396962	1284490	17.83	1796	1796	1668	2330	1258	1796	1721.34	31.50	0	-142313	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	557	52.50	1.11	12	3.88	32.00	1510.00	2605	20230908	-35.51	1150	20230515	46.09	1965	-14.50	20240408	1448	16.02	20240201	2605	-35.51	20230908	1150	46.09	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
63	20240419	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1692	-104	5	-5.79	1801246200	1041431	14.46	1796	1796	1691	2330	1258	1796	1729.28	31.50	0	-132976	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	561	52.88	1.12	12	3.14	32.00	1510.00	2605	20230908	-35.05	1150	20230515	47.13	1965	-13.89	20240408	1448	16.85	20240201	2605	-35.05	20230908	1150	47.13	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
64	20240419	100357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1740	-56	5	-3.12	933174102	533990	7.41	1796	1796	1721	2330	1258	1796	1747.12	31.50	0	-43706	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	576	54.38	1.15	12	1.61	32.00	1510.00	2605	20230908	-33.21	1150	20230515	51.30	1965	-11.45	20240408	1448	20.17	20240201	2605	-33.21	20230908	1150	51.30	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
65	20240419	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1757	-39	5	-2.17	199993674	112376	1.56	1796	1796	1757	2330	1258	1796	1778.96	31.50	0	-1713	1963	1879	1801	1717	1639	1921	1759	166	534	500	1140	1	1	33132064	582	54.91	1.16	12	0.34	32.00	1510.00	2605	20230908	-32.55	1150	20230515	52.78	1965	-10.59	20240408	1448	21.34	20240201	2605	-32.55	20230908	1150	52.78	20230515	6.51	N	032580	500	165 억		10437277	N	N	0	N	00	N
66	20240418	160353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1796	91	2	5.34	13032144883	7152829	465.38	1762	1885	1723	2215	1194	1705	1822.01	30.78	0	253654	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	595	56.12	1.19	12	21.59	32.00	1510.00	2605	20230908	-31.06	1150	20230515	56.17	1965	-8.60	20240408	1448	24.03	20240201	2605	-31.06	20230908	1150	56.17	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
67	20240418	150354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1792	87	2	5.10	12594678176	6908635	449.49	1762	1885	1723	2215	1194	1705	1823.03	30.78	0	206943	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	594	56.00	1.19	12	20.85	32.00	1510.00	2605	20230908	-31.21	1150	20230515	55.83	1965	-8.80	20240408	1448	23.76	20240201	2605	-31.21	20230908	1150	55.83	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
68	20240418	140355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1810	105	2	6.16	11124524066	6100526	396.91	1762	1885	1723	2215	1194	1705	1823.54	30.78	0	34247	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	600	56.56	1.20	12	18.41	32.00	1510.00	2605	20230908	-30.52	1150	20230515	57.39	1965	-7.89	20240408	1448	25.00	20240201	2605	-30.52	20230908	1150	57.39	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
69	20240418	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1822	117	2	6.86	10707144385	5870373	381.94	1762	1885	1723	2215	1194	1705	1823.93	30.78	0	-15364	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	604	56.94	1.21	12	17.72	32.00	1510.00	2605	20230908	-30.06	1150	20230515	58.43	1965	-7.28	20240408	1448	25.83	20240201	2605	-30.06	20230908	1150	58.43	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
70	20240418	120354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1821	116	2	6.80	10405149876	5704638	371.15	1762	1885	1723	2215	1194	1705	1823.98	30.78	0	-48422	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	603	56.91	1.21	12	17.22	32.00	1510.00	2605	20230908	-30.10	1150	20230515	58.35	1965	-7.33	20240408	1448	25.76	20240201	2605	-30.10	20230908	1150	58.35	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
71	20240418	110354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1784	79	2	4.63	9503515422	5208403	338.87	1762	1885	1723	2215	1194	1705	1824.65	30.78	0	-100179	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	591	55.75	1.18	12	15.72	32.00	1510.00	2605	20230908	-31.52	1150	20230515	55.13	1965	-9.21	20240408	1448	23.20	20240201	2605	-31.52	20230908	1150	55.13	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
72	20240418	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1802	97	2	5.69	8571500971	4687859	305.00	1762	1885	1723	2215	1194	1705	1828.45	30.78	0	-101792	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	597	56.31	1.19	12	14.15	32.00	1510.00	2605	20230908	-30.83	1150	20230515	56.70	1965	-8.30	20240408	1448	24.45	20240201	2605	-30.83	20230908	1150	56.70	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
73	20240418	090354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1770	65	2	3.81	726450394	415037	27.00	1762	1770	1723	2215	1194	1705	1750.33	30.78	0	-67448	1779	1741	1683	1645	1587	1761	1665	166	510	500	1090	1	1	33132064	586	55.31	1.17	12	1.25	32.00	1510.00	2605	20230908	-32.05	1150	20230515	53.91	1965	-9.92	20240408	1448	22.24	20240201	2605	-32.05	20230908	1150	53.91	20230515	6.98	N	032580	500	165 억		10196537	N	N	0	N	00	N
74	20240417	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1705	91	2	5.64	2025165370	1205063	151.96	1625	1721	1625	2095	1130	1614	1680.23	30.90	0	-37313	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	565	53.28	1.13	12	3.64	32.00	1510.00	2605	20230908	-34.55	1150	20230515	48.26	1965	-13.23	20240408	1448	17.75	20240201	2605	-34.55	20230908	1150	48.26	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
75	20240417	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1709	95	2	5.89	1418937523	848075	106.94	1625	1721	1625	2095	1130	1614	1673.13	30.90	0	17530	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	566	53.41	1.13	12	2.56	32.00	1510.00	2605	20230908	-34.40	1150	20230515	48.61	1965	-13.03	20240408	1448	18.02	20240201	2605	-34.40	20230908	1150	48.61	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
76	20240417	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1649	35	2	2.17	605129542	365500	46.09	1625	1695	1625	2095	1130	1614	1655.62	30.90	0	51333	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	546	51.53	1.09	12	1.10	32.00	1510.00	2605	20230908	-36.70	1150	20230515	43.39	1965	-16.08	20240408	1448	13.88	20240201	2605	-36.70	20230908	1150	43.39	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
77	20240417	130356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1637	23	2	1.43	568657307	343339	43.30	1625	1695	1625	2095	1130	1614	1656.26	30.90	0	48731	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	542	51.16	1.08	12	1.04	32.00	1510.00	2605	20230908	-37.16	1150	20230515	42.35	1965	-16.69	20240408	1448	13.05	20240201	2605	-37.16	20230908	1150	42.35	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
78	20240417	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1651	37	2	2.29	517367824	312112	39.36	1625	1695	1625	2095	1130	1614	1657.64	30.90	0	56433	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	547	51.59	1.09	12	0.94	32.00	1510.00	2605	20230908	-36.62	1150	20230515	43.57	1965	-15.98	20240408	1448	14.02	20240201	2605	-36.62	20230908	1150	43.57	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
79	20240417	110357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1653	39	2	2.42	414302475	249578	31.47	1625	1695	1625	2095	1130	1614	1660.01	30.90	0	65636	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	548	51.66	1.09	12	0.75	32.00	1510.00	2605	20230908	-36.55	1150	20230515	43.74	1965	-15.88	20240408	1448	14.16	20240201	2605	-36.55	20230908	1150	43.74	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
80	20240417	100353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	58	2	3.59	320013982	192673	24.30	1625	1695	1625	2095	1130	1614	1660.92	30.90	0	61255	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	554	52.25	1.11	12	0.58	32.00	1510.00	2605	20230908	-35.82	1150	20230515	45.39	1965	-14.91	20240408	1448	15.47	20240201	2605	-35.82	20230908	1150	45.39	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
81	20240417	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	20	2	1.24	14838623	9096	1.15	1625	1636	1625	2095	1130	1614	1631.33	30.90	0	4406	1700	1657	1628	1585	1556	1642	1570	166	481	500	1030	1	1	33132064	541	51.06	1.08	12	0.03	32.00	1510.00	2605	20230908	-37.27	1150	20230515	42.09	1965	-16.84	20240408	1448	12.85	20240201	2605	-37.27	20230908	1150	42.09	20230515	6.78	N	032580	500	165 억		10236401	N	N	0	N	00	N
82	20240416	160356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1614	-68	5	-4.04	1279490307	786719	52.91	1655	1671	1599	2185	1178	1682	1626.41	31.20	0	-100098	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	535	50.44	1.07	12	2.37	32.00	1510.00	2605	20230908	-38.04	1150	20230515	40.35	1965	-17.86	20240408	1448	11.46	20240201	2605	-38.04	20230908	1150	40.35	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
83	20240416	150353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1628	-54	5	-3.21	1225894348	753569	50.68	1655	1671	1599	2185	1178	1682	1626.78	31.20	0	-92847	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	539	50.88	1.08	12	2.27	32.00	1510.00	2605	20230908	-37.50	1150	20230515	41.57	1965	-17.15	20240408	1448	12.43	20240201	2605	-37.50	20230908	1150	41.57	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
84	20240416	140352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1624	-58	5	-3.45	1097800628	674487	45.36	1655	1671	1599	2185	1178	1682	1627.60	31.20	0	-82944	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	538	50.75	1.08	12	2.04	32.00	1510.00	2605	20230908	-37.66	1150	20230515	41.22	1965	-17.35	20240408	1448	12.15	20240201	2605	-37.66	20230908	1150	41.22	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
85	20240416	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1615	-67	5	-3.98	971248476	596736	40.13	1655	1671	1599	2185	1178	1682	1627.59	31.20	0	-100133	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	535	50.47	1.07	12	1.80	32.00	1510.00	2605	20230908	-38.00	1150	20230515	40.43	1965	-17.81	20240408	1448	11.53	20240201	2605	-38.00	20230908	1150	40.43	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
86	20240416	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	-63	5	-3.75	928631968	570309	38.35	1655	1671	1599	2185	1178	1682	1628.29	31.20	0	-91211	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	536	50.59	1.07	12	1.72	32.00	1510.00	2605	20230908	-37.85	1150	20230515	40.78	1965	-17.61	20240408	1448	11.81	20240201	2605	-37.85	20230908	1150	40.78	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
87	20240416	110354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	-76	5	-4.52	774338172	474048	31.88	1655	1671	1605	2185	1178	1682	1633.45	31.20	0	-91464	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	532	50.19	1.06	12	1.43	32.00	1510.00	2605	20230908	-38.35	1150	20230515	39.65	1965	-18.27	20240408	1448	10.91	20240201	2605	-38.35	20230908	1150	39.65	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
88	20240416	100349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	-48	5	-2.85	448314640	272694	18.34	1655	1671	1633	2185	1178	1682	1644.01	31.20	0	-56553	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	541	51.06	1.08	12	0.82	32.00	1510.00	2605	20230908	-37.27	1150	20230515	42.09	1965	-16.84	20240408	1448	12.85	20240201	2605	-37.27	20230908	1150	42.09	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
89	20240416	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	-32	5	-1.90	74189959	44895	3.02	1655	1671	1648	2185	1178	1682	1652.45	31.20	0	7049	1800	1740	1685	1625	1570	1771	1656	166	503	500	1070	1	1	33132064	547	51.56	1.09	12	0.14	32.00	1510.00	2605	20230908	-36.66	1150	20230515	43.48	1965	-16.03	20240408	1448	13.95	20240201	2605	-36.66	20230908	1150	43.48	20230515	7.00	N	032580	500	165 억		10336103	N	N	0	N	00	N
90	20240415	160348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1682	18	2	1.08	2493329414	1473193	217.19	1679	1745	1630	2160	1165	1664	1692.78	31.26	0	-19532	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	557	52.56	1.11	12	4.45	32.00	1510.00	2605	20230908	-35.43	1150	20230515	46.26	1965	-14.40	20240408	1448	16.16	20240201	2605	-35.43	20230908	1150	46.26	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
91	20240415	150351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	23	2	1.38	2356431915	1391969	205.21	1679	1745	1630	2160	1165	1664	1693.18	31.26	0	-38232	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	559	52.72	1.12	12	4.20	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1965	-14.15	20240408	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
92	20240415	140347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	23	2	1.38	2210401952	1305261	192.43	1679	1745	1630	2160	1165	1664	1693.79	31.26	0	-54813	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	559	52.72	1.12	12	3.94	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1965	-14.15	20240408	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
93	20240415	130346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	24	2	1.44	2047824448	1208818	178.21	1679	1745	1630	2160	1165	1664	1694.44	31.26	0	-54930	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	559	52.75	1.12	12	3.65	32.00	1510.00	2605	20230908	-35.20	1150	20230515	46.78	1965	-14.10	20240408	1448	16.57	20240201	2605	-35.20	20230908	1150	46.78	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
94	20240415	120350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1691	27	2	1.62	1964464322	1159416	170.93	1679	1745	1630	2160	1165	1664	1694.74	31.26	0	-62380	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	560	52.84	1.12	12	3.50	32.00	1510.00	2605	20230908	-35.09	1150	20230515	47.04	1965	-13.94	20240408	1448	16.78	20240201	2605	-35.09	20230908	1150	47.04	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
95	20240415	110349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1703	39	2	2.34	1727149312	1020676	150.47	1679	1745	1630	2160	1165	1664	1692.57	31.26	0	-51132	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	564	53.22	1.13	12	3.08	32.00	1510.00	2605	20230908	-34.63	1150	20230515	48.09	1965	-13.33	20240408	1448	17.61	20240201	2605	-34.63	20230908	1150	48.09	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
96	20240415	100349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1695	31	2	1.86	1390424452	822748	121.29	1679	1745	1630	2160	1165	1664	1690.44	31.26	0	-40196	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	562	52.97	1.12	12	2.48	32.00	1510.00	2605	20230908	-34.93	1150	20230515	47.39	1965	-13.74	20240408	1448	17.06	20240201	2605	-34.93	20230908	1150	47.39	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
97	20240415	090350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	1	2	0.06	455735329	268822	39.63	1679	1745	1664	2160	1165	1664	1697.09	31.26	0	-49625	1713	1688	1663	1638	1613	1676	1626	166	496	500	1060	1	1	33132064	552	52.03	1.10	12	0.81	32.00	1510.00	2605	20230908	-36.08	1150	20230515	44.78	1965	-15.27	20240408	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	7.10	N	032580	500	165 억		10357280	N	N	0	N	00	N
98	20240412	160348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1664	-13	5	-0.78	1115792114	673012	44.05	1677	1688	1638	2180	1174	1677	1657.85	31.33	0	-35869	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	551	52.00	1.10	12	2.03	32.00	1510.00	2605	20230908	-36.12	1150	20230515	44.70	1965	-15.32	20240408	1448	14.92	20240201	2605	-36.12	20230908	1150	44.70	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
99	20240412	150347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1656	-21	5	-1.25	991183785	598026	39.14	1677	1688	1638	2180	1174	1677	1657.40	31.33	0	-75639	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	549	51.75	1.10	12	1.80	32.00	1510.00	2605	20230908	-36.43	1150	20230515	44.00	1965	-15.73	20240408	1448	14.36	20240201	2605	-36.43	20230908	1150	44.00	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
100	20240412	140348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1649	-28	5	-1.67	914372720	551618	36.10	1677	1688	1638	2180	1174	1677	1657.59	31.33	0	-70405	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	546	51.53	1.09	12	1.66	32.00	1510.00	2605	20230908	-36.70	1150	20230515	43.39	1965	-16.08	20240408	1448	13.88	20240201	2605	-36.70	20230908	1150	43.39	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
101	20240412	130345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1654	-23	5	-1.37	803537847	484447	31.71	1677	1688	1638	2180	1174	1677	1658.64	31.33	0	-66065	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	548	51.69	1.10	12	1.46	32.00	1510.00	2605	20230908	-36.51	1150	20230515	43.83	1965	-15.83	20240408	1448	14.23	20240201	2605	-36.51	20230908	1150	43.83	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
102	20240412	120348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1651	-26	5	-1.55	654570863	394173	25.80	1677	1688	1638	2180	1174	1677	1660.59	31.33	0	-39863	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	547	51.59	1.09	12	1.19	32.00	1510.00	2605	20230908	-36.62	1150	20230515	43.57	1965	-15.98	20240408	1448	14.02	20240201	2605	-36.62	20230908	1150	43.57	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
103	20240412	110345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-12	5	-0.72	523063426	315175	20.63	1677	1688	1638	2180	1174	1677	1659.56	31.33	0	15036	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	552	52.03	1.10	12	0.95	32.00	1510.00	2605	20230908	-36.08	1150	20230515	44.78	1965	-15.27	20240408	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
104	20240412	100346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	-15	5	-0.89	416489018	250940	16.42	1677	1688	1638	2180	1174	1677	1659.67	31.33	0	-3556	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	551	51.94	1.10	12	0.76	32.00	1510.00	2605	20230908	-36.20	1150	20230515	44.52	1965	-15.42	20240408	1448	14.78	20240201	2605	-36.20	20230908	1150	44.52	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
105	20240412	090346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	8	2	0.48	80766477	48049	3.14	1677	1688	1675	2180	1174	1677	1680.98	31.33	0	-19033	1767	1721	1665	1619	1563	1745	1643	166	503	500	1070	1	1	33132064	558	52.66	1.12	12	0.15	32.00	1510.00	2605	20230908	-35.32	1150	20230515	46.52	1965	-14.25	20240408	1448	16.37	20240201	2605	-35.32	20230908	1150	46.52	20230515	8.02	N	032580	500	165 억		10378935	N	N	0	N	00	N
106	20240411	160343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	75	2	4.68	2519252806	1500437	63.32	1621	1711	1609	2080	1122	1602	1679.32	30.78	0	191403	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	556	52.41	1.11	12	4.53	32.00	1510.00	2605	20230908	-35.62	1150	20230515	45.83	1965	-14.66	20240408	1448	15.81	20240201	2605	-35.62	20230908	1150	45.83	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
107	20240411	150349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1690	88	2	5.49	2406208545	1433190	60.49	1621	1711	1609	2080	1122	1602	1679.23	30.78	0	183297	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	560	52.81	1.12	12	4.33	32.00	1510.00	2605	20230908	-35.12	1150	20230515	46.96	1965	-13.99	20240408	1448	16.71	20240201	2605	-35.12	20230908	1150	46.96	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
108	20240411	140349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	85	2	5.31	2226932874	1326667	55.99	1621	1711	1609	2080	1122	1602	1678.93	30.78	0	153426	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	559	52.72	1.12	12	4.00	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1965	-14.15	20240408	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
109	20240411	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1700	98	2	6.12	2074595202	1236693	52.19	1621	1711	1609	2080	1122	1602	1677.89	30.78	0	137938	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	563	53.12	1.13	12	3.73	32.00	1510.00	2605	20230908	-34.74	1150	20230515	47.83	1965	-13.49	20240408	1448	17.40	20240201	2605	-34.74	20230908	1150	47.83	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
110	20240411	120346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1683	81	2	5.06	1812872876	1082633	45.69	1621	1709	1609	2080	1122	1602	1674.90	30.78	0	105917	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	558	52.59	1.11	12	3.27	32.00	1510.00	2605	20230908	-35.39	1150	20230515	46.35	1965	-14.35	20240408	1448	16.23	20240201	2605	-35.39	20230908	1150	46.35	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
111	20240411	110343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1683	81	2	5.06	1663613364	993815	41.94	1621	1709	1609	2080	1122	1602	1674.39	30.78	0	107096	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	558	52.59	1.11	12	3.00	32.00	1510.00	2605	20230908	-35.39	1150	20230515	46.35	1965	-14.35	20240408	1448	16.23	20240201	2605	-35.39	20230908	1150	46.35	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
112	20240411	100346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1704	102	2	6.37	1459813340	873105	36.85	1621	1709	1609	2080	1122	1602	1672.45	30.78	0	123765	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	565	53.25	1.13	12	2.64	32.00	1510.00	2605	20230908	-34.59	1150	20230515	48.17	1965	-13.28	20240408	1448	17.68	20240201	2605	-34.59	20230908	1150	48.17	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
113	20240411	090344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1618	16	2	1.00	128021812	79141	3.34	1621	1628	1609	2080	1122	1602	1618.89	30.78	0	815	1887	1744	1673	1530	1459	1709	1495	166	478	500	1020	1	1	33132064	536	50.56	1.07	12	0.24	32.00	1510.00	2605	20230908	-37.89	1150	20230515	40.70	1965	-17.66	20240408	1448	11.74	20240201	2605	-37.89	20230908	1150	40.70	20230515	7.26	N	032580	500	165 억		10197516	N	N	0	N	00	N
114	20240409	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1602	-189	5	-10.55	3912168406	2311794	35.54	1803	1816	1602	2325	1254	1791	1692.49	30.39	0	140948	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	531	50.06	1.06	12	6.98	32.00	1510.00	2605	20230908	-38.50	1150	20230515	39.30	1965	-18.47	20240408	1448	10.64	20240201	2605	-38.50	20230908	1150	39.30	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
115	20240409	150342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	-131	5	-7.31	3327369817	1951282	30.00	1803	1816	1623	2325	1254	1791	1705.22	30.39	0	106017	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	550	51.88	1.10	12	5.89	32.00	1510.00	2605	20230908	-36.28	1150	20230515	44.35	1965	-15.52	20240408	1448	14.64	20240201	2605	-36.28	20230908	1150	44.35	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
116	20240409	140345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	-103	5	-5.75	2148719836	1240749	19.08	1803	1816	1672	2325	1254	1791	1731.79	30.39	0	61385	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	559	52.75	1.12	12	3.74	32.00	1510.00	2605	20230908	-35.20	1150	20230515	46.78	1965	-14.10	20240408	1448	16.57	20240201	2605	-35.20	20230908	1150	46.78	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
117	20240409	130339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1707	-84	5	-4.69	1864475866	1073425	16.50	1803	1816	1700	2325	1254	1791	1736.94	30.39	0	69082	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	566	53.34	1.13	12	3.24	32.00	1510.00	2605	20230908	-34.47	1150	20230515	48.43	1965	-13.13	20240408	1448	17.89	20240201	2605	-34.47	20230908	1150	48.43	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
118	20240409	120343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1712	-79	5	-4.41	1648843536	946961	14.56	1803	1816	1702	2325	1254	1791	1741.19	30.39	0	64795	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	567	53.50	1.13	12	2.86	32.00	1510.00	2605	20230908	-34.28	1150	20230515	48.87	1965	-12.88	20240408	1448	18.23	20240201	2605	-34.28	20230908	1150	48.87	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
119	20240409	110341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1717	-74	5	-4.13	1481107526	849099	13.05	1803	1816	1702	2325	1254	1791	1744.33	30.39	0	70105	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	569	53.66	1.14	12	2.56	32.00	1510.00	2605	20230908	-34.09	1150	20230515	49.30	1965	-12.62	20240408	1448	18.58	20240201	2605	-34.09	20230908	1150	49.30	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
120	20240409	100339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1745	-46	5	-2.57	914608323	519444	7.99	1803	1816	1730	2325	1254	1791	1760.74	30.39	0	43464	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	578	54.53	1.16	12	1.57	32.00	1510.00	2605	20230908	-33.01	1150	20230515	51.74	1965	-11.20	20240408	1448	20.51	20240201	2605	-33.01	20230908	1150	51.74	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
121	20240409	090344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1780	-11	5	-0.61	93423322	51915	0.80	1803	1816	1780	2325	1254	1791	1799.54	30.39	0	-7237	2035	1913	1843	1721	1651	1878	1686	166	534	500	1140	1	1	33132064	590	55.62	1.18	12	0.16	32.00	1510.00	2605	20230908	-31.67	1150	20230515	54.78	1965	-9.41	20240408	1448	22.93	20240201	2605	-31.67	20230908	1150	54.78	20230515	6.34	N	032580	500	165 억		10067777	N	N	0	N	00	N
122	20240408	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1791	-74	5	-3.97	12217511596	6469590	131.30	1865	1965	1773	2420	1306	1865	1888.56	30.48	0	-25055	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	593	55.97	1.19	12	19.53	32.00	1510.00	2605	20230908	-31.25	1150	20230515	55.74	1965	-8.85	20240408	1448	23.69	20240201	2605	-31.25	20230908	1150	55.74	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
123	20240408	150341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1815	-50	5	-2.68	12006448440	6352309	128.92	1865	1965	1773	2420	1306	1865	1890.12	30.48	0	-16660	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	601	56.72	1.20	12	19.17	32.00	1510.00	2605	20230908	-30.33	1150	20230515	57.83	1965	-7.63	20240408	1448	25.35	20240201	2605	-30.33	20230908	1150	57.83	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
124	20240408	140342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1794	-71	5	-3.81	11417245005	6026776	122.31	1865	1965	1773	2420	1306	1865	1894.45	30.48	0	-46467	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	594	56.06	1.19	12	18.19	32.00	1510.00	2605	20230908	-31.13	1150	20230515	56.00	1965	-8.70	20240408	1448	23.90	20240201	2605	-31.13	20230908	1150	56.00	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
125	20240408	130340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1780	-85	5	-4.56	11154294598	5879724	119.33	1865	1965	1773	2420	1306	1865	1897.11	30.48	0	-47327	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	590	55.62	1.18	12	17.75	32.00	1510.00	2605	20230908	-31.67	1150	20230515	54.78	1965	-9.41	20240408	1448	22.93	20240201	2605	-31.67	20230908	1150	54.78	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
126	20240408	120341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1810	-55	5	-2.95	10428016402	5475023	111.11	1865	1965	1805	2420	1306	1865	1904.70	30.48	0	-62422	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	600	56.56	1.20	12	16.52	32.00	1510.00	2605	20230908	-30.52	1150	20230515	57.39	1965	-7.89	20240408	1448	25.00	20240201	2605	-30.52	20230908	1150	57.39	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
127	20240408	110343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1889	24	2	1.29	8413556243	4386793	89.03	1865	1965	1821	2420	1306	1865	1918.00	30.48	0	-24408	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	626	59.03	1.25	12	13.24	32.00	1510.00	2605	20230908	-27.49	1150	20230515	64.26	1965	-3.87	20240408	1448	30.46	20240201	2605	-27.49	20230908	1150	64.26	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
128	20240408	100338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1888	23	2	1.23	1993213579	1065451	21.62	1865	1907	1821	2420	1306	1865	1870.80	30.48	0	-83808	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	626	59.00	1.25	12	3.22	32.00	1510.00	2605	20230908	-27.52	1150	20230515	64.17	1913	-1.31	20240109	1448	30.39	20240201	2605	-27.52	20230908	1150	64.17	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
129	20240408	090342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1840	-25	5	-1.34	282514190	152593	3.10	1865	1869	1828	2420	1306	1865	1850.85	30.48	0	-24456	1985	1925	1840	1780	1695	1955	1810	166	555	500	1190	1	1	33132064	610	57.50	1.22	12	0.46	32.00	1510.00	2605	20230908	-29.37	1150	20230515	60.00	1913	-3.82	20240109	1448	27.07	20240201	2605	-29.37	20230908	1150	60.00	20230515	6.87	N	032580	500	165 억		10097741	N	N	0	N	00	N
130	20240405	160342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1865	50	2	2.75	8904657736	4833406	66.83	1785	1900	1755	2355	1271	1815	1842.31	31.62	0	-394935	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	618	58.28	1.24	12	14.59	32.00	1510.00	2605	20230908	-28.41	1150	20230515	62.17	1913	-2.51	20240109	1448	28.80	20240201	2605	-28.41	20230908	1150	62.17	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
131	20240405	150339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1892	77	2	4.24	7950247803	4321953	59.76	1785	1900	1755	2355	1271	1815	1839.53	31.62	0	-428896	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	627	59.12	1.25	12	13.04	32.00	1510.00	2605	20230908	-27.37	1150	20230515	64.52	1913	-1.10	20240109	1448	30.66	20240201	2605	-27.37	20230908	1150	64.52	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
132	20240405	140338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1798	-17	5	-0.94	3171551006	1763915	24.39	1785	1830	1755	2355	1271	1815	1797.97	31.62	0	-365693	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	596	56.19	1.19	12	5.32	32.00	1510.00	2605	20230908	-30.98	1150	20230515	56.35	1913	-6.01	20240109	1448	24.17	20240201	2605	-30.98	20230908	1150	56.35	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
133	20240405	130338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1799	-16	5	-0.88	3004430259	1670972	23.10	1785	1830	1755	2355	1271	1815	1797.96	31.62	0	-354163	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	596	56.22	1.19	12	5.04	32.00	1510.00	2605	20230908	-30.94	1150	20230515	56.43	1913	-5.96	20240109	1448	24.24	20240201	2605	-30.94	20230908	1150	56.43	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
134	20240405	120338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1788	-27	5	-1.49	2792443052	1552725	21.47	1785	1830	1755	2355	1271	1815	1798.36	31.62	0	-322304	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	592	55.88	1.18	12	4.69	32.00	1510.00	2605	20230908	-31.36	1150	20230515	55.48	1913	-6.53	20240109	1448	23.48	20240201	2605	-31.36	20230908	1150	55.48	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
135	20240405	110341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1790	-25	5	-1.38	2517980527	1399220	19.35	1785	1830	1755	2355	1271	1815	1799.51	31.62	0	-318237	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	593	55.94	1.19	12	4.22	32.00	1510.00	2605	20230908	-31.29	1150	20230515	55.65	1913	-6.43	20240109	1448	23.62	20240201	2605	-31.29	20230908	1150	55.65	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
136	20240405	100316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1801	-14	5	-0.77	2005268127	1114247	15.41	1785	1830	1755	2355	1271	1815	1799.59	31.62	0	-299943	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	597	56.28	1.19	12	3.36	32.00	1510.00	2605	20230908	-30.86	1150	20230515	56.61	1913	-5.85	20240109	1448	24.38	20240201	2605	-30.86	20230908	1150	56.61	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
137	20240405	090337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1802	-13	5	-0.72	535848103	301093	4.16	1785	1813	1755	2355	1271	1815	1779.10	31.62	0	-60203	1935	1874	1788	1727	1641	1905	1758	166	540	500	1160	1	1	33132064	597	56.31	1.19	12	0.91	32.00	1510.00	2605	20230908	-30.83	1150	20230515	56.70	1913	-5.80	20240109	1448	24.45	20240201	2605	-30.83	20230908	1150	56.70	20230515	6.84	N	032580	500	165 억		10477699	N	N	0	N	00	N
138	20240404	160336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1815	105	2	6.14	12755797285	7129655	632.89	1721	1849	1702	2220	1197	1710	1789.05	30.96	0	263793	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	601	56.72	1.20	12	21.52	32.00	1510.00	2605	20230908	-30.33	1150	20230515	57.83	1913	-5.12	20240109	1448	25.35	20240201	2605	-30.33	20230908	1150	57.83	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
139	20240404	150335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1812	102	2	5.96	11900718484	6658401	591.06	1721	1849	1702	2220	1197	1710	1787.32	30.96	0	268383	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	600	56.62	1.20	12	20.10	32.00	1510.00	2605	20230908	-30.44	1150	20230515	57.57	1913	-5.28	20240109	1448	25.14	20240201	2605	-30.44	20230908	1150	57.57	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
140	20240404	140336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1760	50	2	2.92	8842460869	4970662	441.24	1721	1849	1702	2220	1197	1710	1778.93	30.96	0	304500	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	583	55.00	1.17	12	15.00	32.00	1510.00	2605	20230908	-32.44	1150	20230515	53.04	1913	-8.00	20240109	1448	21.55	20240201	2605	-32.44	20230908	1150	53.04	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
141	20240404	130333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1756	46	2	2.69	8229984583	4621572	410.25	1721	1849	1702	2220	1197	1710	1780.78	30.96	0	232162	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	582	54.88	1.16	12	13.95	32.00	1510.00	2605	20230908	-32.59	1150	20230515	52.70	1913	-8.21	20240109	1448	21.27	20240201	2605	-32.59	20230908	1150	52.70	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
142	20240404	120334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1766	56	2	3.27	7101513514	3986067	353.84	1721	1849	1702	2220	1197	1710	1781.58	30.96	0	135183	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	585	55.19	1.17	12	12.03	32.00	1510.00	2605	20230908	-32.21	1150	20230515	53.57	1913	-7.68	20240109	1448	21.96	20240201	2605	-32.21	20230908	1150	53.57	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
143	20240404	110334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1760	50	2	2.92	2062740744	1187923	105.45	1721	1775	1702	2220	1197	1710	1736.43	30.96	0	35930	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	583	55.00	1.17	12	3.59	32.00	1510.00	2605	20230908	-32.44	1150	20230515	53.04	1913	-8.00	20240109	1448	21.55	20240201	2605	-32.44	20230908	1150	53.04	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
144	20240404	100334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1730	20	2	1.17	1015401489	587272	52.13	1721	1744	1702	2220	1197	1710	1729.01	30.96	0	-62342	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	573	54.06	1.15	12	1.77	32.00	1510.00	2605	20230908	-33.59	1150	20230515	50.43	1913	-9.57	20240109	1448	19.48	20240201	2605	-33.59	20230908	1150	50.43	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
145	20240404	090335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1712	2	2	0.12	93206154	54369	4.83	1721	1724	1702	2220	1197	1710	1714.33	30.96	0	-23146	1759	1734	1692	1667	1625	1747	1680	166	510	500	1090	1	1	33132064	567	53.50	1.13	12	0.16	32.00	1510.00	2605	20230908	-34.28	1150	20230515	48.87	1913	-10.51	20240109	1448	18.23	20240201	2605	-34.28	20230908	1150	48.87	20230515	6.57	N	032580	500	165 억		10257555	N	N	0	N	00	N
146	20240403	160335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	26	2	1.54	1862872098	1106874	47.82	1691	1717	1650	2185	1179	1684	1682.81	30.97	0	-5855	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	567	53.44	1.13	12	3.34	32.00	1510.00	2605	20230908	-34.36	1150	20230515	48.70	1913	-10.61	20240109	1448	18.09	20240201	2605	-34.36	20230908	1150	48.70	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
147	20240403	150333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1696	12	2	0.71	1637587068	974872	42.12	1691	1717	1650	2185	1179	1684	1679.79	30.97	0	-5135	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	562	53.00	1.12	12	2.94	32.00	1510.00	2605	20230908	-34.89	1150	20230515	47.48	1913	-11.34	20240109	1448	17.13	20240201	2605	-34.89	20230908	1150	47.48	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
148	20240403	140333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	24	2	1.43	1427184552	850971	36.77	1691	1717	1650	2185	1179	1684	1677.12	30.97	0	7143	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	566	53.38	1.13	12	2.57	32.00	1510.00	2605	20230908	-34.43	1150	20230515	48.52	1913	-10.72	20240109	1448	17.96	20240201	2605	-34.43	20230908	1150	48.52	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
149	20240403	130331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1694	10	2	0.59	1049991001	629257	27.19	1691	1695	1650	2185	1179	1684	1668.59	30.97	0	-54070	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	561	52.94	1.12	12	1.90	32.00	1510.00	2605	20230908	-34.97	1150	20230515	47.30	1913	-11.45	20240109	1448	16.99	20240201	2605	-34.97	20230908	1150	47.30	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
150	20240403	120334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1668	-16	5	-0.95	878606321	527235	22.78	1691	1691	1650	2185	1179	1684	1666.40	30.97	0	-73286	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	553	52.12	1.10	12	1.59	32.00	1510.00	2605	20230908	-35.97	1150	20230515	45.04	1913	-12.81	20240109	1448	15.19	20240201	2605	-35.97	20230908	1150	45.04	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
151	20240403	110333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1670	-14	5	-0.83	775382672	465108	20.10	1691	1691	1650	2185	1179	1684	1667.06	30.97	0	-75631	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	553	52.19	1.11	12	1.40	32.00	1510.00	2605	20230908	-35.89	1150	20230515	45.22	1913	-12.70	20240109	1448	15.33	20240201	2605	-35.89	20230908	1150	45.22	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
152	20240403	100333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-9	5	-0.53	573816817	343929	14.86	1691	1691	1650	2185	1179	1684	1668.36	30.97	0	-111207	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	555	52.34	1.11	12	1.04	32.00	1510.00	2605	20230908	-35.70	1150	20230515	45.65	1913	-12.44	20240109	1448	15.68	20240201	2605	-35.70	20230908	1150	45.65	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
153	20240403	090334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-19	5	-1.13	176034489	104930	4.53	1691	1691	1658	2185	1179	1684	1677.56	30.97	0	-57650	1776	1730	1696	1650	1616	1713	1633	166	501	500	1070	1	1	33132064	552	52.03	1.10	12	0.32	32.00	1510.00	2605	20230908	-36.08	1150	20230515	44.78	1913	-12.96	20240109	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	5.99	N	032580	500	165 억		10262168	N	N	0	N	00	N
154	20240402	160326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	22	2	1.32	3912767764	2294009	55.73	1688	1742	1662	2160	1164	1662	1705.73	30.42	0	187100	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	558	52.62	1.12	12	6.92	32.00	1510.00	2605	20230908	-35.36	1150	20230515	46.43	1913	-11.97	20240109	1448	16.30	20240201	2605	-35.36	20230908	1150	46.43	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
155	20240402	150332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	25	2	1.50	3783124750	2216944	53.86	1688	1742	1662	2160	1164	1662	1706.54	30.42	0	193050	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	559	52.72	1.12	12	6.69	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1913	-11.81	20240109	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
156	20240402	140333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1695	33	2	1.99	3554543993	2081088	50.56	1688	1742	1662	2160	1164	1662	1708.11	30.42	0	234924	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	562	52.97	1.12	12	6.28	32.00	1510.00	2605	20230908	-34.93	1150	20230515	47.39	1913	-11.40	20240109	1448	17.06	20240201	2605	-34.93	20230908	1150	47.39	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
157	20240402	130328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1705	43	2	2.59	3104723538	1817695	44.16	1688	1742	1662	2160	1164	1662	1708.16	30.42	0	246709	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	565	53.28	1.13	12	5.49	32.00	1510.00	2605	20230908	-34.55	1150	20230515	48.26	1913	-10.87	20240109	1448	17.75	20240201	2605	-34.55	20230908	1150	48.26	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
158	20240402	120327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1719	57	2	3.43	2939333206	1721045	41.81	1688	1742	1662	2160	1164	1662	1707.99	30.42	0	239641	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	570	53.72	1.14	12	5.19	32.00	1510.00	2605	20230908	-34.01	1150	20230515	49.48	1913	-10.14	20240109	1448	18.72	20240201	2605	-34.01	20230908	1150	49.48	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
159	20240402	110329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	36	2	2.17	2721838218	1593484	38.71	1688	1742	1662	2160	1164	1662	1708.22	30.42	0	238346	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	563	53.06	1.12	12	4.81	32.00	1510.00	2605	20230908	-34.82	1150	20230515	47.65	1913	-11.24	20240109	1448	17.27	20240201	2605	-34.82	20230908	1150	47.65	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
160	20240402	100329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	36	2	2.17	2348831350	1373861	33.38	1688	1742	1662	2160	1164	1662	1709.80	30.42	0	225424	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	563	53.06	1.12	12	4.15	32.00	1510.00	2605	20230908	-34.82	1150	20230515	47.65	1913	-11.24	20240109	1448	17.27	20240201	2605	-34.82	20230908	1150	47.65	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
161	20240402	090327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1701	39	2	2.35	390356466	231260	5.62	1688	1705	1662	2160	1164	1662	1688.42	30.42	0	68867	1979	1820	1741	1582	1503	1781	1543	166	498	500	1060	1	1	33132064	564	53.16	1.13	12	0.70	32.00	1510.00	2605	20230908	-34.70	1150	20230515	47.91	1913	-11.08	20240109	1448	17.47	20240201	2605	-34.70	20230908	1150	47.91	20230515	6.09	N	032580	500	165 억		10077536	N	N	0	N	00	N
162	20240401	160326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	-27	5	-1.60	7038550343	4069298	321.34	1790	1900	1662	2195	1183	1689	1729.77	32.53	0	-729072	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	551	51.94	1.10	12	12.28	32.00	1510.00	2605	20230908	-36.20	1150	20230515	44.52	1913	-13.12	20240109	1448	14.78	20240201	2605	-36.20	20230908	1150	44.52	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N
163	20240401	150327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1671	-18	5	-1.07	6816288110	3935793	310.79	1790	1900	1664	2195	1183	1689	1731.87	32.53	0	-730413	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	554	52.22	1.11	12	11.88	32.00	1510.00	2605	20230908	-35.85	1150	20230515	45.30	1913	-12.65	20240109	1448	15.40	20240201	2605	-35.85	20230908	1150	45.30	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N
164	20240401	140326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-14	5	-0.83	6633241787	3826215	302.14	1790	1900	1664	2195	1183	1689	1733.63	32.53	0	-726832	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	555	52.34	1.11	12	11.55	32.00	1510.00	2605	20230908	-35.70	1150	20230515	45.65	1913	-12.44	20240109	1448	15.68	20240201	2605	-35.70	20230908	1150	45.65	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N
165	20240401	130327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1670	-19	5	-1.12	6433588939	3706971	292.72	1790	1900	1664	2195	1183	1689	1735.54	32.53	0	-728706	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	553	52.19	1.11	12	11.19	32.00	1510.00	2605	20230908	-35.89	1150	20230515	45.22	1913	-12.70	20240109	1448	15.33	20240201	2605	-35.89	20230908	1150	45.22	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N
166	20240401	120329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1681	-8	5	-0.47	6195795152	3564571	281.48	1790	1900	1676	2195	1183	1689	1738.16	32.53	0	-722851	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	557	52.53	1.11	12	10.76	32.00	1510.00	2605	20230908	-35.47	1150	20230515	46.17	1913	-12.13	20240109	1448	16.09	20240201	2605	-35.47	20230908	1150	46.17	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N
167	20240401	110328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	-2	5	-0.12	5924442306	3403358	268.75	1790	1900	1676	2195	1183	1689	1740.76	32.53	0	-701709	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	559	52.72	1.12	12	10.27	32.00	1510.00	2605	20230908	-35.24	1150	20230515	46.70	1913	-11.81	20240109	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N
168	20240401	100325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1691	2	2	0.12	5584273830	3202288	252.87	1790	1900	1676	2195	1183	1689	1743.84	32.53	0	-701775	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	560	52.84	1.12	12	9.67	32.00	1510.00	2605	20230908	-35.09	1150	20230515	47.04	1913	-11.60	20240109	1448	16.78	20240201	2605	-35.09	20230908	1150	47.04	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N
169	20240401	090325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1711	22	2	1.30	3647664501	2059540	162.63	1790	1900	1705	2195	1183	1689	1771.11	32.53	0	-354485	1733	1710	1686	1663	1639	1699	1652	166	506	500	1080	1	1	33132064	567	53.47	1.13	12	6.22	32.00	1510.00	2605	20230908	-34.32	1150	20230515	48.78	1913	-10.56	20240109	1448	18.16	20240201	2605	-34.32	20230908	1150	48.78	20230515	5.81	N	032580	500	165 억		10777528	N	N	0	N	00	N