KissMeData/080580/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	160702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7010	-140	5	-1.96	671738790	94761	104.45	7200	7220	7000	9290	5010	7150	7088.87	1.20	0	-17847	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1239	114.92	2.90	12	0.54	61.00	2418.00	18800	20230428	-62.71	3620	20231031	93.65	14910	-52.98	20240123	6790	3.24	20240425	18710	-62.53	20230502	3620	93.65	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
3	20240430	150713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7020	-130	5	-1.82	645112860	90964	100.26	7200	7220	7000	9290	5010	7150	7091.96	1.20	0	-17678	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1241	115.08	2.90	12	0.51	61.00	2418.00	18800	20230428	-62.66	3620	20231031	93.92	14910	-52.92	20240123	6790	3.39	20240425	18710	-62.48	20230502	3620	93.92	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
4	20240430	140713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7060	-90	5	-1.26	550866080	77535	85.46	7200	7220	7030	9290	5010	7150	7104.74	1.20	0	-15254	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1248	115.74	2.92	12	0.44	61.00	2418.00	18800	20230428	-62.45	3620	20231031	95.03	14910	-52.65	20240123	6790	3.98	20240425	18710	-62.27	20230502	3620	95.03	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
5	20240430	130711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	-70	5	-0.98	487819520	68586	75.60	7200	7220	7040	9290	5010	7150	7112.52	1.20	0	-11841	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1252	116.07	2.93	12	0.39	61.00	2418.00	18800	20230428	-62.34	3620	20231031	95.58	14910	-52.52	20240123	6790	4.27	20240425	18710	-62.16	20230502	3620	95.58	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
6	20240430	120712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	-70	5	-0.98	421742860	59231	65.29	7200	7220	7040	9290	5010	7150	7120.31	1.20	0	-8969	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1252	116.07	2.93	12	0.34	61.00	2418.00	18800	20230428	-62.34	3620	20231031	95.58	14910	-52.52	20240123	6790	4.27	20240425	18710	-62.16	20230502	3620	95.58	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
7	20240430	110709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	-70	5	-0.98	401746890	56401	62.17	7200	7220	7040	9290	5010	7150	7123.05	1.20	0	-7345	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1252	116.07	2.93	12	0.32	61.00	2418.00	18800	20230428	-62.34	3620	20231031	95.58	14910	-52.52	20240123	6790	4.27	20240425	18710	-62.16	20230502	3620	95.58	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
8	20240430	100710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7170	20	2	0.28	256879800	35929	39.60	7200	7220	7070	9290	5010	7150	7149.65	1.20	0	4646	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1268	117.54	2.97	12	0.20	61.00	2418.00	18800	20230428	-61.86	3620	20231031	98.07	14910	-51.91	20240123	6790	5.60	20240425	18710	-61.68	20230502	3620	98.07	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
9	20240430	090720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7090	-60	5	-0.84	52601850	7357	8.11	7200	7210	7070	9290	5010	7150	7149.90	1.20	0	-4372	7316	7232	7116	7032	6916	7275	7075	88	2140	500	4290	10	1	17679298	1253	116.23	2.93	12	0.04	61.00	2418.00	18800	20230428	-62.29	3620	20231031	95.86	14910	-52.45	20240123	6790	4.42	20240425	18710	-62.11	20230502	3620	95.86	20231031	1.22	N	080580	500	88 억		212070	N	N	0	N	00	N
10	20240429	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7150	170	2	2.44	642974180	90514	89.61	7000	7200	7000	9070	4890	6980	7103.48	1.11	0	13173	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1264	117.21	2.96	12	0.51	61.00	2418.00	18800	20230428	-61.97	3620	20231031	97.51	14910	-52.05	20240123	6790	5.30	20240425	18710	-61.79	20230502	3620	97.51	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
11	20240429	150710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7100	120	2	1.72	603996130	85058	84.21	7000	7200	7000	9070	4890	6980	7100.99	1.11	0	13794	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1255	116.39	2.94	12	0.48	61.00	2418.00	18800	20230428	-62.23	3620	20231031	96.13	14910	-52.38	20240123	6790	4.57	20240425	18710	-62.05	20230502	3620	96.13	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
12	20240429	140643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7110	130	2	1.86	531424730	74842	74.10	7000	7200	7000	9070	4890	6980	7100.62	1.11	0	10615	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1257	116.56	2.94	12	0.42	61.00	2418.00	18800	20230428	-62.18	3620	20231031	96.41	14910	-52.31	20240123	6790	4.71	20240425	18710	-62.00	20230502	3620	96.41	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
13	20240429	130710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7110	130	2	1.86	440427280	62086	61.47	7000	7200	7000	9070	4890	6980	7093.83	1.11	0	6272	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1257	116.56	2.94	12	0.35	61.00	2418.00	18800	20230428	-62.18	3620	20231031	96.41	14910	-52.31	20240123	6790	4.71	20240425	18710	-62.00	20230502	3620	96.41	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
14	20240429	120710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7100	120	2	1.72	375126090	52889	52.36	7000	7200	7000	9070	4890	6980	7092.71	1.11	0	3541	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1255	116.39	2.94	12	0.30	61.00	2418.00	18800	20230428	-62.23	3620	20231031	96.13	14910	-52.38	20240123	6790	4.57	20240425	18710	-62.05	20230502	3620	96.13	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
15	20240429	110646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	100	2	1.43	315944820	44538	44.10	7000	7200	7000	9070	4890	6980	7093.83	1.11	0	3625	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1252	116.07	2.93	12	0.25	61.00	2418.00	18800	20230428	-62.34	3620	20231031	95.58	14910	-52.52	20240123	6790	4.27	20240425	18710	-62.16	20230502	3620	95.58	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
16	20240429	100710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7040	60	2	0.86	272657790	38405	38.02	7000	7200	7000	9070	4890	6980	7099.54	1.11	0	4583	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1245	115.41	2.91	12	0.22	61.00	2418.00	18800	20230428	-62.55	3620	20231031	94.48	14910	-52.78	20240123	6790	3.68	20240425	18710	-62.37	20230502	3620	94.48	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
17	20240429	090710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7140	160	2	2.29	69417050	9779	9.68	7000	7200	7000	9070	4890	6980	7098.58	1.11	0	5680	7120	7050	6930	6860	6740	7085	6895	88	2090	500	4180	10	1	17679298	1262	117.05	2.95	12	0.06	61.00	2418.00	18800	20230428	-62.02	3620	20231031	97.24	14910	-52.11	20240123	6790	5.15	20240425	18710	-61.84	20230502	3620	97.24	20231031	1.20	N	080580	500	88 억		196279	N	N	0	N	00	N
18	20240426	160707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6980	150	2	2.20	696666630	100761	92.11	6860	7000	6810	8870	4790	6830	6914.05	1.06	0	8299	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1234	114.43	2.89	12	0.57	61.00	2418.00	18800	20230428	-62.87	3620	20231031	92.82	14910	-53.19	20240123	6790	2.80	20240425	18800	-62.87	20230428	3620	92.82	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
19	20240426	150708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6970	140	2	2.05	648356620	93836	85.78	6860	7000	6810	8870	4790	6830	6909.47	1.06	0	7451	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1232	114.26	2.88	12	0.53	61.00	2418.00	18800	20230428	-62.93	3620	20231031	92.54	14910	-53.25	20240123	6790	2.65	20240425	18800	-62.93	20230428	3620	92.54	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
20	20240426	140705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6950	120	2	1.76	562258410	81458	74.46	6860	7000	6810	8870	4790	6830	6902.43	1.06	0	4387	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1229	113.93	2.87	12	0.46	61.00	2418.00	18800	20230428	-63.03	3620	20231031	91.99	14910	-53.39	20240123	6790	2.36	20240425	18800	-63.03	20230428	3620	91.99	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
21	20240426	130706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6950	120	2	1.76	494320220	71650	65.50	6860	7000	6810	8870	4790	6830	6899.10	1.06	0	1713	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1229	113.93	2.87	12	0.41	61.00	2418.00	18800	20230428	-63.03	3620	20231031	91.99	14910	-53.39	20240123	6790	2.36	20240425	18800	-63.03	20230428	3620	91.99	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
22	20240426	120705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6890	60	2	0.88	433588430	62945	57.54	6860	7000	6810	8870	4790	6830	6888.37	1.06	0	2410	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1218	112.95	2.85	12	0.36	61.00	2418.00	18800	20230428	-63.35	3620	20231031	90.33	14910	-53.79	20240123	6790	1.47	20240425	18800	-63.35	20230428	3620	90.33	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
23	20240426	110705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6870	40	2	0.59	301955440	43964	40.19	6860	6920	6810	8870	4790	6830	6868.24	1.06	0	-568	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1215	112.62	2.84	12	0.25	61.00	2418.00	18800	20230428	-63.46	3620	20231031	89.78	14910	-53.92	20240123	6790	1.18	20240425	18800	-63.46	20230428	3620	89.78	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
24	20240426	100704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6840	10	2	0.15	219301490	31875	29.14	6860	6920	6830	8870	4790	6830	6880.05	1.06	0	-886	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1209	112.13	2.83	12	0.18	61.00	2418.00	18800	20230428	-63.62	3620	20231031	88.95	14910	-54.12	20240123	6790	0.74	20240425	18800	-63.62	20230428	3620	88.95	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
25	20240426	090708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	90	2	1.32	9972710	1445	1.32	6860	6920	6860	8870	4790	6830	6901.53	1.06	0	145	7150	6990	6890	6730	6630	6940	6680	88	2040	500	4090	10	1	17679298	1223	113.44	2.86	12	0.01	61.00	2418.00	18800	20230428	-63.19	3620	20231031	91.16	14910	-53.59	20240123	6790	1.91	20240425	18800	-63.19	20230428	3620	91.16	20231031	1.25	N	080580	500	88 억		188011	N	N	0	N	00	N
26	20240425	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6830	-220	5	-3.12	752835700	109127	72.68	7030	7050	6790	9160	4940	7050	6898.86	1.09	0	-3241	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1207	111.97	2.82	12	0.62	61.00	2418.00	18800	20230428	-63.67	3620	20231031	88.67	14910	-54.19	20240123	6790	0.59	20240425	18800	-63.67	20230428	3620	88.67	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
27	20240425	150706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6850	-200	5	-2.84	660480530	95586	63.66	7030	7050	6800	9160	4940	7050	6909.79	1.09	0	-3293	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1211	112.30	2.83	12	0.54	61.00	2418.00	18800	20230428	-63.56	3620	20231031	89.23	14910	-54.06	20240123	6800	0.74	20240425	18800	-63.56	20230428	3620	89.23	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
28	20240425	140702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6880	-170	5	-2.41	512569660	73930	49.24	7030	7050	6860	9160	4940	7050	6933.16	1.09	0	-1263	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1216	112.79	2.85	12	0.42	61.00	2418.00	18800	20230428	-63.40	3620	20231031	90.06	14910	-53.86	20240123	6860	0.29	20240425	18800	-63.40	20230428	3620	90.06	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
29	20240425	130704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6930	-120	5	-1.70	334288140	48199	32.10	7030	7050	6860	9160	4940	7050	6935.56	1.09	0	-1598	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1225	113.61	2.87	12	0.27	61.00	2418.00	18800	20230428	-63.14	3620	20231031	91.44	14910	-53.52	20240123	6860	1.02	20240425	18800	-63.14	20230428	3620	91.44	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
30	20240425	120701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6940	-110	5	-1.56	311342150	44885	29.89	7030	7050	6860	9160	4940	7050	6936.42	1.09	0	-1374	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1227	113.77	2.87	12	0.25	61.00	2418.00	18800	20230428	-63.09	3620	20231031	91.71	14910	-53.45	20240123	6860	1.17	20240425	18800	-63.09	20230428	3620	91.71	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
31	20240425	110703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6900	-150	5	-2.13	230394340	33175	22.09	7030	7050	6860	9160	4940	7050	6944.79	1.09	0	-1462	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1220	113.11	2.85	12	0.19	61.00	2418.00	18800	20230428	-63.30	3620	20231031	90.61	14910	-53.72	20240123	6860	0.58	20240425	18800	-63.30	20230428	3620	90.61	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
32	20240425	100702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7000	-50	5	-0.71	160342720	23067	15.36	7030	7050	6860	9160	4940	7050	6951.14	1.09	0	3153	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1238	114.75	2.89	12	0.13	61.00	2418.00	18800	20230428	-62.77	3620	20231031	93.37	14910	-53.05	20240123	6860	2.04	20240425	18800	-62.77	20230428	3620	93.37	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
33	20240425	090705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6930	-120	5	-1.70	32967470	4726	3.15	7030	7040	6860	9160	4940	7050	6975.64	1.09	0	-1131	7216	7132	7046	6962	6876	7175	7005	88	2110	500	4230	10	1	17679298	1225	113.61	2.87	12	0.03	61.00	2418.00	18800	20230428	-63.14	3620	20231031	91.44	14910	-53.52	20240123	6860	1.02	20240425	18800	-63.14	20230428	3620	91.44	20231031	1.18	N	080580	500	88 억		192117	N	N	0	N	00	N
34	20240424	160650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7050	160	2	2.32	1040959370	147527	84.97	6960	7130	6960	8950	4830	6890	7056.06	0.87	0	38703	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1246	115.57	2.92	12	0.83	61.00	2418.00	18800	20230428	-62.50	3620	20231031	94.75	14910	-52.72	20240123	6860	2.77	20240423	18800	-62.50	20230428	3620	94.75	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
35	20240424	150659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7070	180	2	2.61	937326750	132789	76.49	6960	7130	6960	8950	4830	6890	7058.77	0.87	0	38358	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1250	115.90	2.92	12	0.75	61.00	2418.00	18800	20230428	-62.39	3620	20231031	95.30	14910	-52.58	20240123	6860	3.06	20240423	18800	-62.39	20230428	3620	95.30	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
36	20240424	140659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7070	180	2	2.61	868430640	123044	70.87	6960	7130	6960	8950	4830	6890	7057.89	0.87	0	39468	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1250	115.90	2.92	12	0.70	61.00	2418.00	18800	20230428	-62.39	3620	20231031	95.30	14910	-52.58	20240123	6860	3.06	20240423	18800	-62.39	20230428	3620	95.30	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
37	20240424	130704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7050	160	2	2.32	788891370	111807	64.40	6960	7130	6960	8950	4830	6890	7055.83	0.87	0	35956	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1246	115.57	2.92	12	0.63	61.00	2418.00	18800	20230428	-62.50	3620	20231031	94.75	14910	-52.72	20240123	6860	2.77	20240423	18800	-62.50	20230428	3620	94.75	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
38	20240424	120700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7030	140	2	2.03	676751410	95835	55.20	6960	7130	6960	8950	4830	6890	7061.63	0.87	0	36005	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1243	115.25	2.91	12	0.54	61.00	2418.00	18800	20230428	-62.61	3620	20231031	94.20	14910	-52.85	20240123	6860	2.48	20240423	18800	-62.61	20230428	3620	94.20	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
39	20240424	110659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7100	210	2	3.05	626973710	88777	51.13	6960	7130	6960	8950	4830	6890	7062.34	0.87	0	36268	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1255	116.39	2.94	12	0.50	61.00	2418.00	18800	20230428	-62.23	3620	20231031	96.13	14910	-52.38	20240123	6860	3.50	20240423	18800	-62.23	20230428	3620	96.13	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
40	20240424	100658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	190	2	2.76	492502230	69811	40.21	6960	7130	6960	8950	4830	6890	7054.79	0.87	0	36307	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1252	116.07	2.93	12	0.39	61.00	2418.00	18800	20230428	-62.34	3620	20231031	95.58	14910	-52.52	20240123	6860	3.21	20240423	18800	-62.34	20230428	3620	95.58	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
41	20240424	090700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6980	90	2	1.31	67064640	9588	5.52	6960	7020	6960	8950	4830	6890	6994.64	0.87	0	4129	7416	7152	7006	6742	6596	7080	6670	88	2060	500	4130	10	1	17679298	1234	114.43	2.89	12	0.05	61.00	2418.00	18800	20230428	-62.87	3620	20231031	92.82	14910	-53.19	20240123	6860	1.75	20240423	18800	-62.87	20230428	3620	92.82	20231031	1.20	N	080580	500	88 억		153321	N	N	0	N	00	N
42	20240423	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6890	-190	5	-2.68	1204945500	172292	83.17	7200	7270	6860	9200	4960	7080	6993.65	0.87	0	75	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1218	112.95	2.85	12	0.97	61.00	2418.00	19050	20230417	-63.83	3620	20231031	90.33	14910	-53.79	20240123	6860	0.44	20240423	18800	-63.35	20230428	3620	90.33	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
43	20240423	150657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6910	-170	5	-2.40	1103821030	157611	76.08	7200	7270	6860	9200	4960	7080	7003.45	0.87	0	-1643	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1222	113.28	2.86	12	0.89	61.00	2418.00	19050	20230417	-63.73	3620	20231031	90.88	14910	-53.66	20240123	6860	0.73	20240423	18800	-63.24	20230428	3620	90.88	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
44	20240423	140657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6920	-160	5	-2.26	1011190050	144231	69.62	7200	7270	6860	9200	4960	7080	7010.91	0.87	0	-4115	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1223	113.44	2.86	12	0.82	61.00	2418.00	19050	20230417	-63.67	3620	20231031	91.16	14910	-53.59	20240123	6860	0.87	20240423	18800	-63.19	20230428	3620	91.16	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
45	20240423	130655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6880	-200	5	-2.82	844826430	120146	58.00	7200	7270	6860	9200	4960	7080	7031.67	0.87	0	-6053	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1216	112.79	2.85	12	0.68	61.00	2418.00	19050	20230417	-63.88	3620	20231031	90.06	14910	-53.86	20240123	6860	0.29	20240423	18800	-63.40	20230428	3620	90.06	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
46	20240423	120655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6900	-180	5	-2.54	751395220	106587	51.45	7200	7270	6860	9200	4960	7080	7049.60	0.87	0	-11792	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1220	113.11	2.85	12	0.60	61.00	2418.00	19050	20230417	-63.78	3620	20231031	90.61	14910	-53.72	20240123	6860	0.58	20240423	18800	-63.30	20230428	3620	90.61	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
47	20240423	110657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6990	-90	5	-1.27	484071790	68079	32.86	7200	7270	6980	9200	4960	7080	7110.44	0.87	0	-19867	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1236	114.59	2.89	12	0.39	61.00	2418.00	19050	20230417	-63.31	3620	20231031	93.09	14910	-53.12	20240123	6960	0.43	20240422	18800	-62.82	20230428	3620	93.09	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
48	20240423	100656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7070	-10	5	-0.14	280118920	39092	18.87	7200	7270	7050	9200	4960	7080	7165.63	0.87	0	-5760	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1250	115.90	2.92	12	0.22	61.00	2418.00	19050	20230417	-62.89	3620	20231031	95.30	14910	-52.58	20240123	6960	1.58	20240422	18800	-62.39	20230428	3620	95.30	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
49	20240423	090656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7250	170	2	2.40	70734790	9779	4.72	7200	7270	7200	9200	4960	7080	7233.34	0.87	0	2661	7560	7320	7140	6900	6720	7230	6810	88	2120	500	4240	10	1	17679298	1282	118.85	3.00	12	0.06	61.00	2418.00	19050	20230417	-61.94	3620	20231031	100.28	14910	-51.37	20240123	6960	4.17	20240422	18800	-61.44	20230428	3620	100.28	20231031	1.20	N	080580	500	88 억		154285	N	N	0	N	00	N
50	20240422	160653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	-230	5	-3.15	1460347980	205287	139.94	7340	7380	6960	9500	5120	7310	7113.69	0.63	0	42813	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1252	116.07	2.93	12	1.16	61.00	2418.00	19050	20230414	-62.83	3620	20231031	95.58	14910	-52.52	20240123	6960	1.72	20240422	18800	-62.34	20230428	3620	95.58	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
51	20240422	150653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7070	-240	5	-3.28	1398245680	196498	133.95	7340	7380	6960	9500	5120	7310	7115.83	0.63	0	37114	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1250	115.90	2.92	12	1.11	61.00	2418.00	19050	20230414	-62.89	3620	20231031	95.30	14910	-52.58	20240123	6960	1.58	20240422	18800	-62.39	20230428	3620	95.30	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
52	20240422	140653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6970	-340	5	-4.65	1213510680	170183	116.01	7340	7380	6960	9500	5120	7310	7130.62	0.63	0	26978	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1232	114.26	2.88	12	0.96	61.00	2418.00	19050	20230414	-63.41	3620	20231031	92.54	14910	-53.25	20240123	6960	0.14	20240422	18800	-62.93	20230428	3620	92.54	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
53	20240422	130651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7080	-230	5	-3.15	917267480	127999	87.26	7340	7380	7030	9500	5120	7310	7166.21	0.63	0	23378	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1252	116.07	2.93	12	0.72	61.00	2418.00	19050	20230414	-62.83	3620	20231031	95.58	14910	-52.52	20240123	7030	0.71	20240422	18800	-62.34	20230428	3620	95.58	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
54	20240422	120651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7110	-200	5	-2.74	776744070	108144	73.72	7340	7380	7030	9500	5120	7310	7182.50	0.63	0	19921	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1257	116.56	2.94	12	0.61	61.00	2418.00	19050	20230414	-62.68	3620	20231031	96.41	14910	-52.31	20240123	7030	1.14	20240422	18800	-62.18	20230428	3620	96.41	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
55	20240422	110651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7120	-190	5	-2.60	668327260	92865	63.31	7340	7380	7030	9500	5120	7310	7196.76	0.63	0	16213	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1259	116.72	2.94	12	0.53	61.00	2418.00	19050	20230414	-62.62	3620	20231031	96.69	14910	-52.25	20240123	7030	1.28	20240422	18800	-62.13	20230428	3620	96.69	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
56	20240422	100652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7200	-110	5	-1.50	469840560	65079	44.36	7340	7380	7030	9500	5120	7310	7219.54	0.63	0	17259	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1273	118.03	2.98	12	0.37	61.00	2418.00	19050	20230414	-62.20	3620	20231031	98.90	14910	-51.71	20240123	7030	2.42	20240422	18800	-61.70	20230428	3620	98.90	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
57	20240422	090652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7250	-60	5	-0.82	52583340	7281	4.96	7340	7340	7030	9500	5120	7310	7221.99	0.63	0	-1199	8010	7660	7390	7040	6770	7525	6905	88	2190	500	4380	10	1	17679298	1282	118.85	3.00	12	0.04	61.00	2418.00	19050	20230414	-61.94	3620	20231031	100.28	14910	-51.37	20240123	7030	3.13	20240422	18800	-61.44	20230428	3620	100.28	20231031	1.21	N	080580	500	88 억		110683	N	N	0	N	00	N
58	20240419	160623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7310	-430	5	-5.56	1068871670	145153	76.71	7740	7740	7120	10060	5420	7740	7362.89	0.82	0	-34403	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1292	119.84	3.02	12	0.82	61.00	2418.00	19050	20230414	-61.63	3620	20231031	101.93	14910	-50.97	20240123	7120	2.67	20240419	18800	-61.12	20230428	3620	101.93	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
59	20240419	150628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7300	-440	5	-5.68	1036517900	140724	74.37	7740	7740	7120	10060	5420	7740	7364.72	0.82	0	-34192	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1291	119.67	3.02	12	0.80	61.00	2418.00	19050	20230414	-61.68	3620	20231031	101.66	14910	-51.04	20240123	7120	2.53	20240419	18800	-61.17	20230428	3620	101.66	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
60	20240419	140622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7370	-370	5	-4.78	934590050	126803	67.01	7740	7740	7120	10060	5420	7740	7369.43	0.82	0	-30891	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1303	120.82	3.05	12	0.72	61.00	2418.00	19050	20230414	-61.31	3620	20231031	103.59	14910	-50.57	20240123	7120	3.51	20240419	18800	-60.80	20230428	3620	103.59	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
61	20240419	130623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7300	-440	5	-5.68	835585910	113295	59.87	7740	7740	7120	10060	5420	7740	7374.23	0.82	0	-30028	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1291	119.67	3.02	12	0.64	61.00	2418.00	19050	20230414	-61.68	3620	20231031	101.66	14910	-51.04	20240123	7120	2.53	20240419	18800	-61.17	20230428	3620	101.66	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
62	20240419	120621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7210	-530	5	-6.85	765163430	103589	54.74	7740	7740	7120	10060	5420	7740	7385.39	0.82	0	-34071	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1275	118.20	2.98	12	0.59	61.00	2418.00	19050	20230414	-62.15	3620	20231031	99.17	14910	-51.64	20240123	7120	1.26	20240419	18800	-61.65	20230428	3620	99.17	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
63	20240419	110627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7280	-460	5	-5.94	633020030	85186	45.02	7740	7740	7250	10060	5420	7740	7429.82	0.82	0	-37030	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1287	119.34	3.01	12	0.48	61.00	2418.00	19050	20230414	-61.78	3620	20231031	101.10	14910	-51.17	20240123	7210	0.97	20240418	18800	-61.28	20230428	3620	101.10	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
64	20240419	100625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7420	-320	5	-4.13	342120030	45648	24.12	7740	7740	7400	10060	5420	7740	7492.94	0.82	0	-17857	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1312	121.64	3.07	12	0.26	61.00	2418.00	19050	20230414	-61.05	3620	20231031	104.97	14910	-50.23	20240123	7210	2.91	20240418	18800	-60.53	20230428	3620	104.97	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
65	20240419	090621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7560	-180	5	-2.33	77230520	10162	5.37	7740	7740	7550	10060	5420	7740	7595.17	0.82	0	-3804	8146	7942	7576	7372	7006	8045	7475	88	2320	500	4640	10	1	17679298	1337	123.93	3.13	12	0.06	61.00	2418.00	19050	20230414	-60.31	3620	20231031	108.84	14910	-49.30	20240123	7210	4.85	20240418	18800	-59.79	20230428	3620	108.84	20231031	1.24	N	080580	500	88 억		145096	N	N	0	N	00	N
66	20240418	160621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	380	2	5.16	1428529490	187970	148.37	7300	7780	7210	9560	5160	7360	7600.46	0.66	0	30134	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1368	126.89	3.20	12	1.06	61.00	2418.00	19050	20230414	-59.37	3620	20231031	113.81	14910	-48.09	20240123	7210	7.35	20240418	18800	-58.83	20230428	3620	113.81	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
67	20240418	150619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7680	320	2	4.35	1356200720	178589	140.97	7300	7780	7210	9560	5160	7360	7594.70	0.66	0	27325	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1358	125.90	3.18	12	1.01	61.00	2418.00	19050	20230414	-59.69	3620	20231031	112.15	14910	-48.49	20240123	7210	6.52	20240418	18800	-59.15	20230428	3620	112.15	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
68	20240418	140625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7720	360	2	4.89	1203230910	158708	125.27	7300	7780	7210	9560	5160	7360	7582.18	0.66	0	23481	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1365	126.56	3.19	12	0.90	61.00	2418.00	19050	20230414	-59.48	3620	20231031	113.26	14910	-48.22	20240123	7210	7.07	20240418	18800	-58.94	20230428	3620	113.26	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
69	20240418	130621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7620	260	2	3.53	983390870	130114	102.70	7300	7730	7210	9560	5160	7360	7558.76	0.66	0	15241	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1347	124.92	3.15	12	0.74	61.00	2418.00	19050	20230414	-60.00	3620	20231031	110.50	14910	-48.89	20240123	7210	5.69	20240418	18800	-59.47	20230428	3620	110.50	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
70	20240418	120619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	280	2	3.80	918926960	121675	96.04	7300	7730	7210	9560	5160	7360	7553.18	0.66	0	13907	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1351	125.25	3.16	12	0.69	61.00	2418.00	19050	20230414	-59.90	3620	20231031	111.05	14910	-48.76	20240123	7210	5.96	20240418	18800	-59.36	20230428	3620	111.05	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
71	20240418	110620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7650	290	2	3.94	700950340	93213	73.58	7300	7730	7210	9560	5160	7360	7520.83	0.66	0	18675	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1352	125.41	3.16	12	0.53	61.00	2418.00	19050	20230414	-59.84	3620	20231031	111.33	14910	-48.69	20240123	7210	6.10	20240418	18800	-59.31	20230428	3620	111.33	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
72	20240418	100621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7500	140	2	1.90	344757360	46409	36.63	7300	7550	7210	9560	5160	7360	7429.50	0.66	0	15609	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1326	122.95	3.10	12	0.26	61.00	2418.00	19050	20230414	-60.63	3620	20231031	107.18	14910	-49.70	20240123	7210	4.02	20240418	18800	-60.11	20230428	3620	107.18	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
73	20240418	090620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7270	-90	5	-1.22	66628090	9160	7.23	7300	7360	7210	9560	5160	7360	7268.30	0.66	0	1292	7680	7520	7410	7250	7140	7465	7195	88	2200	500	4410	10	1	17679298	1285	119.18	3.01	12	0.05	61.00	2418.00	19050	20230414	-61.84	3620	20231031	100.83	14910	-51.24	20240123	7210	0.83	20240418	18800	-61.33	20230428	3620	100.83	20231031	1.25	N	080580	500	88 억		116235	N	N	0	N	00	N
74	20240417	160615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7360	-30	5	-0.41	929805890	124880	87.57	7390	7570	7300	9600	5180	7390	7445.64	0.67	0	-2503	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1301	120.66	3.04	12	0.71	61.00	2418.00	19050	20230414	-61.36	3620	20231031	103.31	14910	-50.64	20240123	7300	0.82	20240417	19050	-61.36	20230417	3620	103.31	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
75	20240417	150626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7410	20	2	0.27	842882210	113108	79.31	7390	7570	7300	9600	5180	7390	7452.01	0.67	0	1183	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1310	121.48	3.06	12	0.64	61.00	2418.00	19050	20230414	-61.10	3620	20231031	104.70	14910	-50.30	20240123	7300	1.51	20240417	19050	-61.10	20230417	3620	104.70	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
76	20240417	140620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7520	130	2	1.76	692531930	92911	65.15	7390	7570	7300	9600	5180	7390	7453.71	0.67	0	13078	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1329	123.28	3.11	12	0.53	61.00	2418.00	19050	20230414	-60.52	3620	20231031	107.73	14910	-49.56	20240123	7300	3.01	20240417	19050	-60.52	20230417	3620	107.73	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
77	20240417	130622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7430	40	2	0.54	538337960	72287	50.69	7390	7570	7300	9600	5180	7390	7447.23	0.67	0	6566	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1314	121.80	3.07	12	0.41	61.00	2418.00	19050	20230414	-61.00	3620	20231031	105.25	14910	-50.17	20240123	7300	1.78	20240417	19050	-61.00	20230417	3620	105.25	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
78	20240417	120624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7450	60	2	0.81	465645590	62510	43.83	7390	7570	7300	9600	5180	7390	7449.14	0.67	0	8182	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1317	122.13	3.08	12	0.35	61.00	2418.00	19050	20230414	-60.89	3620	20231031	105.80	14910	-50.03	20240123	7300	2.05	20240417	19050	-60.89	20230417	3620	105.80	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
79	20240417	110624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7470	80	2	1.08	423080810	56787	39.82	7390	7570	7300	9600	5180	7390	7450.31	0.67	0	6781	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1321	122.46	3.09	12	0.32	61.00	2418.00	19050	20230414	-60.79	3620	20231031	106.35	14910	-49.90	20240123	7300	2.33	20240417	19050	-60.79	20230417	3620	106.35	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
80	20240417	100620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7440	50	2	0.68	243009870	32486	22.78	7390	7570	7390	9600	5180	7390	7480.45	0.67	0	7563	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1315	121.97	3.08	12	0.18	61.00	2418.00	19050	20230414	-60.94	3620	20231031	105.52	14910	-50.10	20240123	7330	1.50	20240416	19050	-60.94	20230417	3620	105.52	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
81	20240417	090617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7400	10	2	0.14	19296510	2600	1.82	7390	7480	7390	9600	5180	7390	7421.73	0.67	0	410	7896	7642	7486	7232	7076	7565	7155	88	2210	500	4430	10	1	17679298	1308	121.31	3.06	12	0.01	61.00	2418.00	19050	20230414	-61.15	3620	20231031	104.42	14910	-50.37	20240123	7330	0.95	20240416	19050	-61.15	20230417	3620	104.42	20231031	1.24	N	080580	500	88 억		118738	N	N	0	N	00	N
82	20240416	160621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7390	-230	5	-3.02	1060674310	142180	101.22	7560	7740	7330	9900	5340	7620	7459.96	0.51	0	27920	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1307	121.15	3.06	12	0.80	61.00	2418.00	19200	20230410	-61.51	3620	20231031	104.14	14910	-50.44	20240123	7330	0.82	20240416	19050	-61.21	20230417	3620	104.14	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
83	20240416	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7410	-210	5	-2.76	1031493220	138238	98.41	7560	7740	7330	9900	5340	7620	7461.55	0.51	0	26387	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1310	121.48	3.06	12	0.78	61.00	2418.00	19200	20230410	-61.41	3620	20231031	104.70	14910	-50.30	20240123	7330	1.09	20240416	19050	-61.10	20230417	3620	104.70	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
84	20240416	140618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7400	-220	5	-2.89	897451330	120076	85.48	7560	7740	7330	9900	5340	7620	7473.85	0.51	0	18024	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1308	121.31	3.06	12	0.68	61.00	2418.00	19200	20230410	-61.46	3620	20231031	104.42	14910	-50.37	20240123	7330	0.95	20240416	19050	-61.15	20230417	3620	104.42	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
85	20240416	130620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7450	-170	5	-2.23	810468330	108340	77.13	7560	7740	7330	9900	5340	7620	7480.60	0.51	0	12409	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1317	122.13	3.08	12	0.61	61.00	2418.00	19200	20230410	-61.20	3620	20231031	105.80	14910	-50.03	20240123	7330	1.64	20240416	19050	-60.89	20230417	3620	105.80	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
86	20240416	120621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7430	-190	5	-2.49	773480480	103360	73.58	7560	7740	7330	9900	5340	7620	7483.17	0.51	0	13809	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1314	121.80	3.07	12	0.58	61.00	2418.00	19200	20230410	-61.30	3620	20231031	105.25	14910	-50.17	20240123	7330	1.36	20240416	19050	-61.00	20230417	3620	105.25	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
87	20240416	110619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7370	-250	5	-3.28	643214320	85697	61.01	7560	7740	7340	9900	5340	7620	7505.48	0.51	0	3021	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1303	120.82	3.05	12	0.48	61.00	2418.00	19200	20230410	-61.61	3620	20231031	103.59	14910	-50.57	20240123	7340	0.41	20240416	19050	-61.31	20230417	3620	103.59	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
88	20240416	100612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7440	-180	5	-2.36	418673360	55274	39.35	7560	7740	7440	9900	5340	7620	7574.39	0.51	0	1260	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1315	121.97	3.08	12	0.31	61.00	2418.00	19200	20230410	-61.25	3620	20231031	105.52	14910	-50.10	20240123	7440	0.00	20240416	19050	-60.94	20230417	3620	105.52	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
89	20240416	090612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	120	2	1.57	110104120	14382	10.24	7560	7740	7500	9900	5340	7620	7656.06	0.51	0	4155	7866	7742	7596	7472	7326	7670	7400	88	2280	500	4570	10	1	17679298	1368	126.89	3.20	12	0.08	61.00	2418.00	19200	20230410	-59.69	3620	20231031	113.81	14910	-48.09	20240123	7450	3.89	20240415	19050	-59.37	20230417	3620	113.81	20231031	1.31	N	080580	500	88 억		90805	N	N	0	N	00	N
90	20240415	160610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7620	-200	5	-2.56	1042649440	137852	74.92	7720	7720	7450	10160	5480	7820	7563.39	0.32	0	32792	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1347	124.92	3.15	12	0.78	61.00	2418.00	19460	20230407	-60.84	3620	20231031	110.50	14910	-48.89	20240123	7450	2.28	20240415	19050	-60.00	20230417	3620	110.50	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
91	20240415	150614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7660	-160	5	-2.05	1000125870	132286	71.90	7720	7720	7450	10160	5480	7820	7560.17	0.32	0	32479	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1354	125.57	3.17	12	0.75	61.00	2418.00	19460	20230407	-60.64	3620	20231031	111.60	14910	-48.63	20240123	7450	2.82	20240415	19050	-59.79	20230417	3620	111.60	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
92	20240415	140609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7660	-160	5	-2.05	889781220	117792	64.02	7720	7720	7450	10160	5480	7820	7553.65	0.32	0	36269	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1354	125.57	3.17	12	0.67	61.00	2418.00	19460	20230407	-60.64	3620	20231031	111.60	14910	-48.63	20240123	7450	2.82	20240415	19050	-59.79	20230417	3620	111.60	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
93	20240415	130604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7590	-230	5	-2.94	797246640	105633	57.41	7720	7720	7450	10160	5480	7820	7547.12	0.32	0	30242	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1342	124.43	3.14	12	0.60	61.00	2418.00	19460	20230407	-61.00	3620	20231031	109.67	14910	-49.09	20240123	7450	1.88	20240415	19050	-60.16	20230417	3620	109.67	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
94	20240415	120612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7520	-300	5	-3.84	723863050	95889	52.11	7720	7720	7450	10160	5480	7820	7548.74	0.32	0	28371	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1329	123.28	3.11	12	0.54	61.00	2418.00	19460	20230407	-61.36	3620	20231031	107.73	14910	-49.56	20240123	7450	0.94	20240415	19050	-60.52	20230417	3620	107.73	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
95	20240415	110613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7560	-260	5	-3.32	596206750	78953	42.91	7720	7720	7450	10160	5480	7820	7551.14	0.32	0	21982	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1337	123.93	3.13	12	0.45	61.00	2418.00	19460	20230407	-61.15	3620	20231031	108.84	14910	-49.30	20240123	7450	1.48	20240415	19050	-60.31	20230417	3620	108.84	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
96	20240415	100609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7580	-240	5	-3.07	458028570	60588	32.93	7720	7720	7450	10160	5480	7820	7559.38	0.32	0	15551	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1340	124.26	3.13	12	0.34	61.00	2418.00	19460	20230407	-61.05	3620	20231031	109.39	14910	-49.16	20240123	7450	1.74	20240415	19050	-60.21	20230417	3620	109.39	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
97	20240415	090614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7570	-250	5	-3.20	96180780	12669	6.89	7720	7720	7520	10160	5480	7820	7590.35	0.32	0	922	8613	8216	7983	7586	7353	8100	7470	88	2340	500	4690	10	1	17679298	1338	124.10	3.13	12	0.07	61.00	2418.00	19460	20230407	-61.10	3620	20231031	109.12	14910	-49.23	20240123	7520	0.66	20240415	19050	-60.26	20230417	3620	109.12	20231031	1.32	N	080580	500	88 억		55804	N	N	0	N	00	N
98	20240412	160609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	-40	5	-0.51	1457364880	183820	121.59	8000	8380	7750	10210	5510	7860	7928.29	0.30	0	2426	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1383	128.20	3.23	12	1.04	61.00	2418.00	19800	20230406	-60.51	3620	20231031	116.02	14910	-47.55	20240123	7590	3.03	20240411	19050	-58.95	20230414	3620	116.02	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
99	20240412	150610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-10	5	-0.13	1355955760	170868	113.02	8000	8380	7750	10210	5510	7860	7935.69	0.30	0	2404	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1388	128.69	3.25	12	0.97	61.00	2418.00	19800	20230406	-60.35	3620	20231031	116.85	14910	-47.35	20240123	7590	3.43	20240411	19050	-58.79	20230414	3620	116.85	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
100	20240412	140608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	-30	5	-0.38	893437630	113275	74.93	8000	8050	7750	10210	5510	7860	7887.33	0.30	0	-1752	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1384	128.36	3.24	12	0.64	61.00	2418.00	19800	20230406	-60.45	3620	20231031	116.30	14910	-47.48	20240123	7590	3.16	20240411	19050	-58.90	20230414	3620	116.30	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
101	20240412	130604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7910	50	2	0.64	773526540	98061	64.86	8000	8050	7750	10210	5510	7860	7888.22	0.30	0	2132	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1398	129.67	3.27	12	0.55	61.00	2418.00	19800	20230406	-60.05	3620	20231031	118.51	14910	-46.95	20240123	7590	4.22	20240411	19050	-58.48	20230414	3620	118.51	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
102	20240412	120608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	10	2	0.13	708844810	89859	59.44	8000	8050	7750	10210	5510	7860	7888.41	0.30	0	2751	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1391	129.02	3.25	12	0.51	61.00	2418.00	19800	20230406	-60.25	3620	20231031	117.40	14910	-47.22	20240123	7590	3.69	20240411	19050	-58.69	20230414	3620	117.40	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
103	20240412	110604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	130	2	1.65	575867410	73032	48.31	8000	8050	7750	10210	5510	7860	7885.14	0.30	0	8578	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1413	130.98	3.30	12	0.41	61.00	2418.00	19800	20230406	-59.65	3620	20231031	120.72	14910	-46.41	20240123	7590	5.27	20240411	19050	-58.06	20230414	3620	120.72	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
104	20240412	100606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	40	2	0.51	334251830	42542	28.14	8000	8050	7750	10210	5510	7860	7856.98	0.30	0	1058	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1397	129.51	3.27	12	0.24	61.00	2418.00	19800	20230406	-60.10	3620	20231031	118.23	14910	-47.02	20240123	7590	4.08	20240411	19050	-58.53	20230414	3620	118.23	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
105	20240412	090606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-10	5	-0.13	107120750	13451	8.90	8000	8050	7800	10210	5510	7860	7963.78	0.30	0	-5321	8320	8090	7840	7610	7360	8205	7725	88	2350	500	4710	10	1	17679298	1388	128.69	3.25	12	0.08	61.00	2418.00	19800	20230406	-60.35	3620	20231031	116.85	14910	-47.35	20240123	7590	3.43	20240411	19050	-58.79	20230414	3620	116.85	20231031	1.37	N	080580	500	88 억		52522	N	N	0	N	00	N
106	20240411	160601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	80	2	1.03	1171045070	150750	75.41	7790	8070	7590	10110	5450	7780	7768.11	0.32	0	-5382	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1390	128.85	3.25	12	0.85	61.00	2418.00	19820	20230405	-60.34	3620	20231031	117.13	14910	-47.28	20240123	7590	3.56	20240411	19050	-58.74	20230414	3620	117.13	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
107	20240411	150608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	40	2	0.51	1121464590	144437	72.25	7790	8070	7590	10110	5450	7780	7764.39	0.32	0	-3262	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1383	128.20	3.23	12	0.82	61.00	2418.00	19820	20230405	-60.54	3620	20231031	116.02	14910	-47.55	20240123	7590	3.03	20240411	19050	-58.95	20230414	3620	116.02	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
108	20240411	140605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	30	2	0.39	965371130	124439	62.25	7790	8070	7590	10110	5450	7780	7757.79	0.32	0	-1953	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1381	128.03	3.23	12	0.70	61.00	2418.00	19820	20230405	-60.60	3620	20231031	115.75	14910	-47.62	20240123	7590	2.90	20240411	19050	-59.00	20230414	3620	115.75	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
109	20240411	130557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7730	-50	5	-0.64	888598350	114546	57.30	7790	8070	7590	10110	5450	7780	7757.57	0.32	0	-5312	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1367	126.72	3.20	12	0.65	61.00	2418.00	19820	20230405	-61.00	3620	20231031	113.54	14910	-48.16	20240123	7590	1.84	20240411	19050	-59.42	20230414	3620	113.54	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
110	20240411	120606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	-40	5	-0.51	829384210	106857	53.45	7790	8070	7590	10110	5450	7780	7761.63	0.32	0	-2048	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1368	126.89	3.20	12	0.60	61.00	2418.00	19820	20230405	-60.95	3620	20231031	113.81	14910	-48.09	20240123	7590	1.98	20240411	19050	-59.37	20230414	3620	113.81	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
111	20240411	110601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7750	-30	5	-0.39	732018830	94295	47.17	7790	8070	7590	10110	5450	7780	7763.07	0.32	0	-4489	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1370	127.05	3.21	12	0.53	61.00	2418.00	19820	20230405	-60.90	3620	20231031	114.09	14910	-48.02	20240123	7590	2.11	20240411	19050	-59.32	20230414	3620	114.09	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
112	20240411	100607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7620	-160	5	-2.06	541594760	69668	34.85	7790	8070	7590	10110	5450	7780	7773.94	0.32	0	-4262	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1347	124.92	3.15	12	0.39	61.00	2418.00	19820	20230405	-61.55	3620	20231031	110.50	14910	-48.89	20240123	7590	0.40	20240411	19050	-60.00	20230414	3620	110.50	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
113	20240411	090603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	80	2	1.03	203190660	25589	12.80	7790	8070	7790	10110	5450	7780	7940.55	0.32	0	-5746	8613	8196	7973	7556	7333	8085	7445	88	2330	500	4660	10	1	17679298	1390	128.85	3.25	12	0.14	61.00	2418.00	19820	20230405	-60.34	3620	20231031	117.13	14910	-47.28	20240123	7750	1.42	20240409	19050	-58.74	20230414	3620	117.13	20231031	1.42	N	080580	500	88 억		57057	N	N	0	N	00	N
114	20240409	160554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7780	-200	5	-2.51	1565719220	197099	54.71	8080	8390	7750	10370	5590	7980	7944.83	0.32	0	-400	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1375	127.54	3.22	12	1.11	61.00	2418.00	19820	20230405	-60.75	3620	20231031	114.92	14910	-47.82	20240123	7750	0.39	20240409	19200	-59.48	20230410	3620	114.92	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
115	20240409	150558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	-170	5	-2.13	1443198810	181363	50.34	8080	8390	7780	10370	5590	7980	7957.52	0.32	0	22	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1381	128.03	3.23	12	1.03	61.00	2418.00	19820	20230405	-60.60	3620	20231031	115.75	14910	-47.62	20240123	7780	0.39	20240409	19200	-59.32	20230410	3620	115.75	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
116	20240409	140602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-120	5	-1.50	1297173690	162685	45.16	8080	8390	7780	10370	5590	7980	7973.53	0.32	0	-655	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1390	128.85	3.25	12	0.92	61.00	2418.00	19820	20230405	-60.34	3620	20231031	117.13	14910	-47.28	20240123	7780	1.03	20240409	19200	-59.06	20230410	3620	117.13	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
117	20240409	130555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7840	-140	5	-1.75	1158608830	145039	40.26	8080	8390	7780	10370	5590	7980	7988.26	0.32	0	-895	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1386	128.52	3.24	12	0.82	61.00	2418.00	19820	20230405	-60.44	3620	20231031	116.57	14910	-47.42	20240123	7780	0.77	20240409	19200	-59.17	20230410	3620	116.57	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
118	20240409	120558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	-150	5	-1.88	983310930	122627	34.04	8080	8390	7810	10370	5590	7980	8018.71	0.32	0	-4612	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1384	128.36	3.24	12	0.69	61.00	2418.00	19820	20230405	-60.49	3620	20231031	116.30	14910	-47.48	20240123	7810	0.26	20240409	19200	-59.22	20230410	3620	116.30	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
119	20240409	110557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-130	5	-1.63	873625850	108611	30.15	8080	8390	7850	10370	5590	7980	8043.62	0.32	0	-6600	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1388	128.69	3.25	12	0.61	61.00	2418.00	19820	20230405	-60.39	3620	20231031	116.85	14910	-47.35	20240123	7830	0.26	20240408	19200	-59.11	20230410	3620	116.85	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
120	20240409	100554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	10	2	0.13	635566200	78543	21.80	8080	8390	7940	10370	5590	7980	8091.95	0.32	0	-10074	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1413	130.98	3.30	12	0.44	61.00	2418.00	19820	20230405	-59.69	3620	20231031	120.72	14910	-46.41	20240123	7830	2.04	20240408	19200	-58.39	20230410	3620	120.72	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
121	20240409	090603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	50	2	0.63	228847300	27972	7.76	8080	8390	8020	10370	5590	7980	8181.30	0.32	0	-5902	9000	8490	8160	7650	7320	8325	7485	88	2390	500	4780	10	1	17679298	1420	131.64	3.32	12	0.16	61.00	2418.00	19820	20230405	-59.49	3620	20231031	121.82	14910	-46.14	20240123	7830	2.55	20240408	19200	-58.18	20230410	3620	121.82	20231031	1.32	N	080580	500	88 억		56028	N	N	0	N	00	N
122	20240408	160551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7980	-630	5	-7.32	2895331550	358016	118.39	8670	8670	7830	11190	6030	8610	8087.32	0.05	0	46969	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1411	130.82	3.30	12	2.03	61.00	2418.00	19820	20230405	-59.74	3620	20231031	120.44	14910	-46.48	20240123	7830	1.92	20240408	19200	-58.44	20230410	3620	120.44	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
123	20240408	150556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	-620	5	-7.20	2803238710	346484	114.57	8670	8670	7830	11190	6030	8610	8090.53	0.05	0	49327	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1413	130.98	3.30	12	1.96	61.00	2418.00	19820	20230405	-59.69	3620	20231031	120.72	14910	-46.41	20240123	7830	2.04	20240408	19200	-58.39	20230410	3620	120.72	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
124	20240408	140558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	-530	5	-6.16	2609862460	322358	106.59	8670	8670	7830	11190	6030	8610	8096.16	0.05	0	40750	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1428	132.46	3.34	12	1.82	61.00	2418.00	19820	20230405	-59.23	3620	20231031	123.20	14910	-45.81	20240123	7830	3.19	20240408	19200	-57.92	20230410	3620	123.20	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
125	20240408	130555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	-680	5	-7.90	2467331300	304530	100.70	8670	8670	7830	11190	6030	8610	8102.10	0.05	0	47240	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1402	130.00	3.28	12	1.72	61.00	2418.00	19820	20230405	-59.99	3620	20231031	119.06	14910	-46.81	20240123	7830	1.28	20240408	19200	-58.70	20230410	3620	119.06	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
126	20240408	120556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	-660	5	-7.67	1961366590	240375	79.49	8670	8670	7900	11190	6030	8610	8159.61	0.05	0	30713	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1406	130.33	3.29	12	1.36	61.00	2418.00	19820	20230405	-59.89	3620	20231031	119.61	14910	-46.68	20240123	7900	0.63	20240408	19200	-58.59	20230410	3620	119.61	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
127	20240408	110558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-610	5	-7.08	1510245450	183868	60.80	8670	8670	8000	11190	6030	8610	8213.75	0.05	0	34618	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1414	131.15	3.31	12	1.04	61.00	2418.00	19820	20230405	-59.64	3620	20231031	120.99	14910	-46.34	20240123	8000	0.00	20240408	19200	-58.33	20230410	3620	120.99	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
128	20240408	100551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-410	5	-4.76	892615370	107419	35.52	8670	8670	8200	11190	6030	8610	8309.66	0.05	0	23489	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1450	134.43	3.39	12	0.61	61.00	2418.00	19820	20230405	-58.63	3620	20231031	126.52	14910	-45.00	20240123	8200	0.00	20240408	19200	-57.29	20230410	3620	126.52	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
129	20240408	090556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8530	-80	5	-0.93	78876110	9196	3.04	8670	8670	8490	11190	6030	8610	8577.22	0.05	0	-2011	9216	8912	8706	8402	8196	8810	8300	88	2580	500	5160	10	1	17679298	1508	139.84	3.53	12	0.05	61.00	2418.00	19820	20230405	-56.96	3620	20231031	135.64	14910	-42.79	20240123	8320	2.52	20240104	19200	-55.57	20230410	3620	135.64	20231031	1.36	N	080580	500	88 억		8796	N	N	0	N	00	N
130	20240405	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-490	5	-5.38	2612487820	300412	125.40	9010	9010	8500	11830	6370	9100	8696.15	0.12	0	-17006	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1522	141.15	3.56	12	1.70	61.00	2418.00	19980	20230331	-56.91	3620	20231031	137.85	14910	-42.25	20240123	8320	3.49	20240104	19820	-56.56	20230405	3620	137.85	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
131	20240405	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-510	5	-5.60	2561401290	294469	122.92	9010	9010	8500	11830	6370	9100	8698.10	0.12	0	-16638	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1519	140.82	3.55	12	1.67	61.00	2418.00	19980	20230331	-57.01	3620	20231031	137.29	14910	-42.39	20240123	8320	3.25	20240104	19820	-56.66	20230405	3620	137.29	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
132	20240405	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-560	5	-6.15	2190441310	251069	104.80	9010	9010	8500	11830	6370	9100	8724.16	0.12	0	-13372	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1510	140.00	3.53	12	1.42	61.00	2418.00	19980	20230331	-57.26	3620	20231031	135.91	14910	-42.72	20240123	8320	2.64	20240104	19820	-56.91	20230405	3620	135.91	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
133	20240405	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-490	5	-5.38	1792887640	204599	85.41	9010	9010	8550	11830	6370	9100	8762.60	0.12	0	-17746	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1522	141.15	3.56	12	1.16	61.00	2418.00	19980	20230331	-56.91	3620	20231031	137.85	14910	-42.25	20240123	8320	3.49	20240104	19820	-56.56	20230405	3620	137.85	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
134	20240405	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-530	5	-5.82	1621145770	184647	77.08	9010	9010	8550	11830	6370	9100	8779.36	0.12	0	-17925	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1515	140.49	3.54	12	1.04	61.00	2418.00	19980	20230331	-57.11	3620	20231031	136.74	14910	-42.52	20240123	8320	3.00	20240104	19820	-56.76	20230405	3620	136.74	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
135	20240405	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	-450	5	-4.95	1400732380	159056	66.40	9010	9010	8600	11830	6370	9100	8806.17	0.12	0	-17086	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1529	141.80	3.58	12	0.90	61.00	2418.00	19980	20230331	-56.71	3620	20231031	138.95	14910	-41.99	20240123	8320	3.97	20240104	19820	-56.36	20230405	3620	138.95	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
136	20240405	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-320	5	-3.52	873321110	98378	41.07	9010	9010	8770	11830	6370	9100	8876.75	0.12	0	-14702	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1552	143.93	3.63	12	0.56	61.00	2418.00	19980	20230331	-56.06	3620	20231031	142.54	14910	-41.11	20240123	8320	5.53	20240104	19820	-55.70	20230405	3620	142.54	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
137	20240405	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-210	5	-2.31	158182290	17722	7.40	9010	9010	8860	11830	6370	9100	8923.77	0.12	0	2329	9526	9312	9206	8992	8886	9260	8940	88	2730	500	5460	10	1	17679298	1572	145.74	3.68	12	0.10	61.00	2418.00	19980	20230331	-55.51	3620	20231031	145.58	14910	-40.38	20240123	8320	6.85	20240104	19820	-55.15	20230405	3620	145.58	20231031	1.38	N	080580	500	88 억		21571	N	N	0	N	00	N
138	20240404	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	10	2	0.11	2185285290	236055	66.94	9190	9420	9100	11810	6370	9090	9257.66	0.17	0	-12852	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1609	149.18	3.76	12	1.34	61.00	2418.00	20150	20230330	-54.84	3620	20231031	151.38	14910	-38.97	20240123	8320	9.38	20240104	19820	-54.09	20230405	3620	151.38	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
139	20240404	150545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	40	2	0.44	2063455970	222687	63.15	9190	9420	9110	11810	6370	9090	9266.17	0.17	0	-14076	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1614	149.67	3.78	12	1.26	61.00	2418.00	20150	20230330	-54.69	3620	20231031	152.21	14910	-38.77	20240123	8320	9.74	20240104	19820	-53.94	20230405	3620	152.21	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
140	20240404	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	90	2	0.99	1892316180	203993	57.84	9190	9420	9110	11810	6370	9090	9276.38	0.17	0	-12057	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1623	150.49	3.80	12	1.15	61.00	2418.00	20150	20230330	-54.44	3620	20231031	153.59	14910	-38.43	20240123	8320	10.34	20240104	19820	-53.68	20230405	3620	153.59	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
141	20240404	130540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	20	2	0.22	1769695930	190639	54.06	9190	9420	9110	11810	6370	9090	9282.97	0.17	0	-11269	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1611	149.34	3.77	12	1.08	61.00	2418.00	20150	20230330	-54.79	3620	20231031	151.66	14910	-38.90	20240123	8320	9.50	20240104	19820	-54.04	20230405	3620	151.66	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
142	20240404	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	170	2	1.87	1533893640	164910	46.76	9190	9420	9160	11810	6370	9090	9301.40	0.17	0	-7414	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1637	151.80	3.83	12	0.93	61.00	2418.00	20150	20230330	-54.04	3620	20231031	155.80	14910	-37.89	20240123	8320	11.30	20240104	19820	-53.28	20230405	3620	155.80	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
143	20240404	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	240	2	2.64	1342157950	144223	40.90	9190	9420	9160	11810	6370	9090	9306.13	0.17	0	-4095	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1649	152.95	3.86	12	0.82	61.00	2418.00	20150	20230330	-53.70	3620	20231031	157.73	14910	-37.42	20240123	8320	12.14	20240104	19820	-52.93	20230405	3620	157.73	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
144	20240404	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	220	2	2.42	818751520	88138	24.99	9190	9420	9160	11810	6370	9090	9289.43	0.17	0	5106	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1646	152.62	3.85	12	0.50	61.00	2418.00	20150	20230330	-53.80	3620	20231031	157.18	14910	-37.56	20240123	8320	11.90	20240104	19820	-53.03	20230405	3620	157.18	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
145	20240404	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	210	2	2.31	111229640	12029	3.41	9190	9320	9160	11810	6370	9090	9246.79	0.17	0	294	9890	9490	9250	8850	8610	9370	8730	88	2720	500	5450	10	1	17679298	1644	152.46	3.85	12	0.07	61.00	2418.00	20150	20230330	-53.85	3620	20231031	156.91	14910	-37.63	20240123	8320	11.78	20240104	19820	-53.08	20230405	3620	156.91	20231031	1.42	N	080580	500	88 억		30413	N	N	0	N	00	N
146	20240403	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-530	5	-5.51	3190244020	349095	18.08	9620	9650	9010	12500	6740	9620	9137.12	0.51	0	-70098	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1607	149.02	3.76	12	1.97	61.00	2418.00	20150	20230330	-54.89	3620	20231031	151.10	14910	-39.03	20240123	8320	9.25	20240104	19820	-54.14	20230405	3620	151.10	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
147	20240403	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-500	5	-5.20	3079011900	336872	17.44	9620	9650	9010	12500	6740	9620	9138.45	0.51	0	-69769	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1612	149.51	3.77	12	1.91	61.00	2418.00	20150	20230330	-54.74	3620	20231031	151.93	14910	-38.83	20240123	8320	9.62	20240104	19820	-53.99	20230405	3620	151.93	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
148	20240403	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-500	5	-5.20	2839995400	310640	16.08	9620	9650	9010	12500	6740	9620	9140.72	0.51	0	-58674	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1612	149.51	3.77	12	1.76	61.00	2418.00	20150	20230330	-54.74	3620	20231031	151.93	14910	-38.83	20240123	8320	9.62	20240104	19820	-53.99	20230405	3620	151.93	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
149	20240403	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-480	5	-4.99	2676155980	292701	15.16	9620	9650	9010	12500	6740	9620	9141.19	0.51	0	-51489	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1616	149.84	3.78	12	1.66	61.00	2418.00	20150	20230330	-54.64	3620	20231031	152.49	14910	-38.70	20240123	8320	9.86	20240104	19820	-53.88	20230405	3620	152.49	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
150	20240403	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-600	5	-6.24	2508218220	274182	14.20	9620	9650	9010	12500	6740	9620	9146.12	0.51	0	-49821	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1595	147.87	3.73	12	1.55	61.00	2418.00	20150	20230330	-55.24	3620	20231031	149.17	14910	-39.50	20240123	8320	8.41	20240104	19820	-54.49	20230405	3620	149.17	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
151	20240403	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-530	5	-5.51	2157063820	235347	12.19	9620	9650	9050	12500	6740	9620	9163.35	0.51	0	-48051	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1607	149.02	3.76	12	1.33	61.00	2418.00	20150	20230330	-54.89	3620	20231031	151.10	14910	-39.03	20240123	8320	9.25	20240104	19820	-54.14	20230405	3620	151.10	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
152	20240403	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-530	5	-5.51	1662538110	180848	9.36	9620	9650	9050	12500	6740	9620	9190.42	0.51	0	-36437	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1607	149.02	3.76	12	1.02	61.00	2418.00	20150	20230330	-54.89	3620	20231031	151.10	14910	-39.03	20240123	8320	9.25	20240104	19820	-54.14	20230405	3620	151.10	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
153	20240403	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-450	5	-4.68	537093390	57336	2.97	9620	9650	9160	12500	6740	9620	9362.58	0.51	0	-18727	11033	10326	9663	8956	8293	10680	9310	88	2880	500	5770	10	1	17679298	1621	150.33	3.79	12	0.32	61.00	2418.00	20150	20230330	-54.49	3620	20231031	153.31	14910	-38.50	20240123	8320	10.22	20240104	19820	-53.73	20230405	3620	153.31	20231031	1.40	N	080580	500	88 억		89569	N	N	0	N	00	N
154	20240402	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	410	2	4.45	18926828930	1923171	904.57	9210	10370	9000	11970	6450	9210	9841.79	0.07	0	96803	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1701	157.70	3.98	12	10.88	61.00	2418.00	20250	20230328	-52.49	3620	20231031	165.75	14910	-35.48	20240123	8320	15.62	20240104	19820	-51.46	20230405	3620	165.75	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
155	20240402	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	450	2	4.89	18565730530	1885696	886.95	9210	10370	9000	11970	6450	9210	9845.60	0.07	0	104240	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1708	158.36	4.00	12	10.67	61.00	2418.00	20250	20230328	-52.30	3620	20231031	166.85	14910	-35.21	20240123	8320	16.11	20240104	19820	-51.26	20230405	3620	166.85	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
156	20240402	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	600	2	6.51	17170601510	1741332	819.05	9210	10370	9000	11970	6450	9210	9860.65	0.07	0	94725	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1734	160.82	4.06	12	9.85	61.00	2418.00	20250	20230328	-51.56	3620	20231031	170.99	14910	-34.21	20240123	8320	17.91	20240104	19820	-50.50	20230405	3620	170.99	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
157	20240402	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	530	2	5.75	13696941220	1393961	655.66	9210	10370	9000	11970	6450	9210	9825.96	0.07	0	79912	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1722	159.67	4.03	12	7.88	61.00	2418.00	20250	20230328	-51.90	3620	20231031	169.06	14910	-34.67	20240123	8320	17.07	20240104	19820	-50.86	20230405	3620	169.06	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
158	20240402	120531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	740	2	8.03	12352725800	1256828	591.16	9210	10370	9000	11970	6450	9210	9828.55	0.07	0	69861	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1759	163.11	4.11	12	7.11	61.00	2418.00	20250	20230328	-50.86	3620	20231031	174.86	14910	-33.27	20240123	8320	19.59	20240104	19820	-49.80	20230405	3620	174.86	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
159	20240402	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	380	2	4.13	3920568680	415537	195.45	9210	9640	9000	11970	6450	9210	9435.00	0.07	0	25083	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1695	157.21	3.97	12	2.35	61.00	2418.00	20250	20230328	-52.64	3620	20231031	164.92	14910	-35.68	20240123	8320	15.26	20240104	19820	-51.61	20230405	3620	164.92	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
160	20240402	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	180	2	1.95	2643809250	280804	132.08	9210	9640	9000	11970	6450	9210	9415.22	0.07	0	7668	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1660	153.93	3.88	12	1.59	61.00	2418.00	20250	20230328	-53.63	3620	20231031	159.39	14910	-37.02	20240123	8320	12.86	20240104	19820	-52.62	20230405	3620	159.39	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
161	20240402	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	0	3	0.00	158218590	17328	8.15	9210	9210	9000	11970	6450	9210	9130.30	0.07	0	-88	9583	9396	9253	9066	8923	9490	9160	88	2760	500	5520	10	1	17679298	1628	150.98	3.81	12	0.10	61.00	2418.00	20250	20230328	-54.52	3620	20231031	154.42	14910	-38.23	20240123	8320	10.70	20240104	19820	-53.53	20230405	3620	154.42	20231031	1.37	N	080580	500	88 억		12570	N	N	0	N	00	N
162	20240401	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	190	2	2.11	1951020340	210922	44.44	9110	9440	9110	11720	6320	9020	9250.06	0.07	0	-531	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1628	150.98	3.81	12	1.19	61.00	2418.00	20250	20230328	-54.52	3620	20231031	154.42	14910	-38.23	20240123	8320	10.70	20240104	19820	-53.53	20230405	3620	154.42	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N
163	20240401	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	200	2	2.22	1880258140	203244	42.82	9110	9440	9110	11720	6320	9020	9251.29	0.07	0	-319	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1630	151.15	3.81	12	1.15	61.00	2418.00	20250	20230328	-54.47	3620	20231031	154.70	14910	-38.16	20240123	8320	10.82	20240104	19820	-53.48	20230405	3620	154.70	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N
164	20240401	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	220	2	2.44	1669090270	180345	38.00	9110	9440	9110	11720	6320	9020	9255.05	0.07	0	2770	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1634	151.48	3.82	12	1.02	61.00	2418.00	20250	20230328	-54.37	3620	20231031	155.25	14910	-38.03	20240123	8320	11.06	20240104	19820	-53.38	20230405	3620	155.25	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N
165	20240401	130526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	240	2	2.66	1481941090	160096	33.73	9110	9440	9110	11720	6320	9020	9256.65	0.07	0	2702	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1637	151.80	3.83	12	0.91	61.00	2418.00	20250	20230328	-54.27	3620	20231031	155.80	14910	-37.89	20240123	8320	11.30	20240104	19820	-53.28	20230405	3620	155.80	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N
166	20240401	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	190	2	2.11	1380344390	149061	31.41	9110	9440	9110	11720	6320	9020	9260.35	0.07	0	3698	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1628	150.98	3.81	12	0.84	61.00	2418.00	20250	20230328	-54.52	3620	20231031	154.42	14910	-38.23	20240123	8320	10.70	20240104	19820	-53.53	20230405	3620	154.42	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N
167	20240401	110530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	170	2	1.88	1272843530	137398	28.95	9110	9440	9110	11720	6320	9020	9264.00	0.07	0	5546	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1625	150.66	3.80	12	0.78	61.00	2418.00	20250	20230328	-54.62	3620	20231031	153.87	14910	-38.36	20240123	8320	10.46	20240104	19820	-53.63	20230405	3620	153.87	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N
168	20240401	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	280	2	3.10	1071135700	115561	24.35	9110	9440	9110	11720	6320	9020	9269.11	0.07	0	12355	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1644	152.46	3.85	12	0.65	61.00	2418.00	20250	20230328	-54.07	3620	20231031	156.91	14910	-37.63	20240123	8320	11.78	20240104	19820	-53.08	20230405	3620	156.91	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N
169	20240401	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	200	2	2.22	204138320	22196	4.68	9110	9300	9110	11720	6320	9020	9197.48	0.07	0	5133	9913	9466	9233	8786	8553	9350	8670	88	2700	500	5410	10	1	17679298	1630	151.15	3.81	12	0.13	61.00	2418.00	20250	20230328	-54.47	3620	20231031	154.70	14910	-38.16	20240123	8320	10.82	20240104	19820	-53.48	20230405	3620	154.70	20231031	1.37	N	080580	500	88 억		13102	N	N	0	N	00	N