KissMeData/177350/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	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	1	2	0.23	288214514	652058	86.38	441	450	436	573	309	441	442.01	0.34	0	35316	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	355	-0.76	1.29	12	0.81	-579.00	343.00	2120	20231220	-79.15	410	20240415	7.80	1292	-65.79	20240104	410	7.80	20240415	6500	-93.20	20230704	410	7.80	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
3	20240430	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	0	3	0.00	275374683	622961	82.52	441	450	436	573	309	441	442.04	0.34	0	38562	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	354	-0.76	1.29	12	0.78	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
4	20240430	140939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	1	2	0.23	245453381	555227	73.55	441	450	436	573	309	441	442.08	0.34	0	41968	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	355	-0.76	1.29	12	0.69	-579.00	343.00	2120	20231220	-79.15	410	20240415	7.80	1292	-65.79	20240104	410	7.80	20240415	6500	-93.20	20230704	410	7.80	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
5	20240430	130937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	1	2	0.23	226772120	512974	67.95	441	450	436	573	309	441	442.07	0.34	0	55177	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	355	-0.76	1.29	12	0.64	-579.00	343.00	2120	20231220	-79.15	410	20240415	7.80	1292	-65.79	20240104	410	7.80	20240415	6500	-93.20	20230704	410	7.80	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
6	20240430	120938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	0	3	0.00	197781716	447441	59.27	441	450	436	573	309	441	442.03	0.34	0	66601	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	354	-0.76	1.29	12	0.56	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
7	20240430	110934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	0	3	0.00	165595445	374456	49.60	441	450	436	573	309	441	442.23	0.34	0	87642	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	354	-0.76	1.29	12	0.47	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
8	20240430	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	5	2	1.13	128785490	291479	38.61	441	450	436	573	309	441	441.83	0.34	0	100199	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	358	-0.77	1.30	12	0.36	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
9	20240430	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	0	3	0.00	47304704	107965	14.30	441	449	436	573	309	441	438.15	0.34	0	80774	455	447	436	428	417	452	433	402	132	500	260	1	1	80372043	354	-0.76	1.29	12	0.13	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		275050	N	N	0	N	00	N
10	20240429	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	12	2	2.80	326321440	749523	103.17	429	444	425	557	301	429	435.37	0.05	0	222723	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	354	-0.76	1.29	12	0.93	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
11	20240429	150935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	13	2	3.03	310465029	713619	98.23	429	444	425	557	301	429	435.06	0.05	0	217839	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	355	-0.76	1.29	12	0.89	-579.00	343.00	2120	20231220	-79.15	410	20240415	7.80	1292	-65.79	20240104	410	7.80	20240415	6500	-93.20	20230704	410	7.80	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
12	20240429	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	439	10	2	2.33	263117754	606094	83.43	429	444	425	557	301	429	434.12	0.05	0	174281	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	353	-0.76	1.28	12	0.75	-579.00	343.00	2120	20231220	-79.29	410	20240415	7.07	1292	-66.02	20240104	410	7.07	20240415	6500	-93.25	20230704	410	7.07	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
13	20240429	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	8	2	1.86	175536003	407451	56.09	429	438	425	557	301	429	430.82	0.05	0	156536	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	351	-0.75	1.27	12	0.51	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
14	20240429	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	3	2	0.70	140325442	326408	44.93	429	433	425	557	301	429	429.91	0.05	0	136519	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	347	-0.75	1.26	12	0.41	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
15	20240429	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	1	2	0.23	102930511	239694	32.99	429	433	425	557	301	429	429.42	0.05	0	103758	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	346	-0.74	1.25	12	0.30	-579.00	343.00	2120	20231220	-79.72	410	20240415	4.88	1292	-66.72	20240104	410	4.88	20240415	6500	-93.38	20230704	410	4.88	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
16	20240429	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	4	2	0.93	69995128	163232	22.47	429	433	425	557	301	429	428.81	0.05	0	90840	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	348	-0.75	1.26	12	0.20	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
17	20240429	090933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	3	2	0.70	41626605	97211	13.38	429	433	425	557	301	429	428.21	0.05	0	66291	445	436	430	421	415	434	419	402	128	500	250	1	1	80372043	347	-0.75	1.26	12	0.12	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		38597	N	N	0	N	00	N
18	20240426	160930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	-9	5	-2.05	307705171	716143	81.66	439	439	424	569	307	438	429.67	0.06	0	-11600	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	345	-0.74	1.25	12	0.89	-579.00	343.00	2120	20231220	-79.76	410	20240415	4.63	1292	-66.80	20240104	410	4.63	20240415	6500	-93.40	20230704	410	4.63	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
19	20240426	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	-9	5	-2.05	288591256	671564	76.58	439	439	424	569	307	438	429.73	0.06	0	-11182	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	345	-0.74	1.25	12	0.84	-579.00	343.00	2120	20231220	-79.76	410	20240415	4.63	1292	-66.80	20240104	410	4.63	20240415	6500	-93.40	20230704	410	4.63	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
20	20240426	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	-11	5	-2.51	258018604	600244	68.45	439	439	424	569	307	438	429.86	0.06	0	-8860	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	343	-0.74	1.24	12	0.75	-579.00	343.00	2120	20231220	-79.86	410	20240415	4.15	1292	-66.95	20240104	410	4.15	20240415	6500	-93.43	20230704	410	4.15	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
21	20240426	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	-10	5	-2.28	239279838	556368	63.44	439	439	424	569	307	438	430.07	0.06	0	-5821	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	344	-0.74	1.25	12	0.69	-579.00	343.00	2120	20231220	-79.81	410	20240415	4.39	1292	-66.87	20240104	410	4.39	20240415	6500	-93.42	20230704	410	4.39	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
22	20240426	120927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	-11	5	-2.51	208714777	484750	55.28	439	439	424	569	307	438	430.56	0.06	0	-17816	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	343	-0.74	1.24	12	0.60	-579.00	343.00	2120	20231220	-79.86	410	20240415	4.15	1292	-66.95	20240104	410	4.15	20240415	6500	-93.43	20230704	410	4.15	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
23	20240426	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	-9	5	-2.05	137816197	318498	36.32	439	439	428	569	307	438	432.71	0.06	0	-8256	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	345	-0.74	1.25	12	0.40	-579.00	343.00	2120	20231220	-79.76	410	20240415	4.63	1292	-66.80	20240104	410	4.63	20240415	6500	-93.40	20230704	410	4.63	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
24	20240426	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	434	-4	5	-0.91	66685651	153276	17.48	439	439	431	569	307	438	435.07	0.06	0	7956	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	349	-0.75	1.27	12	0.19	-579.00	343.00	2120	20231220	-79.53	410	20240415	5.85	1292	-66.41	20240104	410	5.85	20240415	6500	-93.32	20230704	410	5.85	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
25	20240426	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-1	5	-0.23	27264838	62579	7.14	439	439	431	569	307	438	435.69	0.06	0	6599	450	443	439	432	428	442	431	402	131	500	260	1	1	80372043	351	-0.75	1.27	12	0.08	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		50201	N	N	0	N	00	N
26	20240425	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	438	-8	5	-1.79	372500730	849225	46.57	446	446	435	579	313	446	438.63	0.29	0	-197689	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	352	-0.76	1.28	12	1.06	-579.00	343.00	2120	20231220	-79.34	410	20240415	6.83	1292	-66.10	20240104	410	6.83	20240415	6500	-93.26	20230704	410	6.83	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
27	20240425	150928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	436	-10	5	-2.24	362540417	826445	45.32	446	446	435	579	313	446	438.66	0.29	0	-194870	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	350	-0.75	1.27	12	1.03	-579.00	343.00	2120	20231220	-79.43	410	20240415	6.34	1292	-66.25	20240104	410	6.34	20240415	6500	-93.29	20230704	410	6.34	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
28	20240425	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-9	5	-2.02	342196716	779784	42.76	446	446	435	579	313	446	438.82	0.29	0	-184755	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	351	-0.75	1.27	12	0.97	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
29	20240425	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	438	-8	5	-1.79	297996323	678442	37.20	446	446	435	579	313	446	439.22	0.29	0	-154962	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	352	-0.76	1.28	12	0.84	-579.00	343.00	2120	20231220	-79.34	410	20240415	6.83	1292	-66.10	20240104	410	6.83	20240415	6500	-93.26	20230704	410	6.83	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
30	20240425	120922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	436	-10	5	-2.24	258103811	587158	32.20	446	446	435	579	313	446	439.57	0.29	0	-151784	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	350	-0.75	1.27	12	0.73	-579.00	343.00	2120	20231220	-79.43	410	20240415	6.34	1292	-66.25	20240104	410	6.34	20240415	6500	-93.29	20230704	410	6.34	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
31	20240425	110924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-9	5	-2.02	228564889	519539	28.49	446	446	435	579	313	446	439.92	0.29	0	-142090	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	351	-0.75	1.27	12	0.65	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
32	20240425	100924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	0	3	0.00	115820089	262369	14.39	446	446	435	579	313	446	441.42	0.29	0	-20166	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	358	-0.77	1.30	12	0.33	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
33	20240425	090927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	440	-6	5	-1.35	27752161	63211	3.47	446	446	435	579	313	446	438.90	0.29	0	-10608	477	461	444	428	411	469	436	402	133	500	260	1	1	80372043	354	-0.76	1.28	12	0.08	-579.00	343.00	2120	20231220	-79.25	410	20240415	7.32	1292	-65.94	20240104	410	7.32	20240415	6500	-93.23	20230704	410	7.32	20240415	0.01	N	177350	500	401 억		232570	N	N	0	N	00	N
34	20240424	160907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	19	2	4.45	813766687	1817475	269.97	427	460	427	555	299	427	447.75	0.00	0	348561	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	358	-0.77	1.30	12	2.26	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
35	20240424	150923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	15	2	3.51	793239014	1771248	263.10	427	460	427	555	299	427	447.84	0.00	0	333373	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	355	-0.76	1.29	12	2.20	-579.00	343.00	2120	20231220	-79.15	410	20240415	7.80	1292	-65.79	20240104	410	7.80	20240415	6500	-93.20	20230704	410	7.80	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
36	20240424	140922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	449	22	2	5.15	743915696	1660516	246.66	427	460	427	555	299	427	448.00	0.00	0	332192	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	361	-0.78	1.31	12	2.07	-579.00	343.00	2120	20231220	-78.82	410	20240415	9.51	1292	-65.25	20240104	410	9.51	20240415	6500	-93.09	20230704	410	9.51	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
37	20240424	130925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	448	21	2	4.92	713230022	1591915	236.47	427	460	427	555	299	427	448.03	0.00	0	319195	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	360	-0.77	1.31	12	1.98	-579.00	343.00	2120	20231220	-78.87	410	20240415	9.27	1292	-65.33	20240104	410	9.27	20240415	6500	-93.11	20230704	410	9.27	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
38	20240424	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	451	24	2	5.62	603380767	1347434	200.15	427	460	427	555	299	427	447.80	0.00	0	255501	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	362	-0.78	1.31	12	1.68	-579.00	343.00	2120	20231220	-78.73	410	20240415	10.00	1292	-65.09	20240104	410	10.00	20240415	6500	-93.06	20230704	410	10.00	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
39	20240424	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	452	25	2	5.85	450185632	1008610	149.82	427	460	427	555	299	427	446.34	0.00	0	228192	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	363	-0.78	1.32	12	1.25	-579.00	343.00	2120	20231220	-78.68	410	20240415	10.24	1292	-65.02	20240104	410	10.24	20240415	6500	-93.05	20230704	410	10.24	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
40	20240424	100918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	440	13	2	3.04	158885894	361521	53.70	427	445	427	555	299	427	439.49	0.00	0	81181	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	354	-0.76	1.28	12	0.45	-579.00	343.00	2120	20231220	-79.25	410	20240415	7.32	1292	-65.94	20240104	410	7.32	20240415	6500	-93.23	20230704	410	7.32	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
41	20240424	090921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	438	11	2	2.58	17271929	39891	5.93	427	439	427	555	299	427	432.98	0.00	0	18865	444	435	428	419	412	432	416	402	128	500	250	1	1	80372043	352	-0.76	1.28	12	0.05	-579.00	343.00	2120	20231220	-79.34	410	20240415	6.83	1292	-66.10	20240104	410	6.83	20240415	6500	-93.26	20230704	410	6.83	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
42	20240423	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	-4	5	-0.93	283281897	663314	94.48	433	437	421	560	302	431	427.07	0.01	0	-109557	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	343	-0.74	1.24	12	0.83	-579.00	343.00	2120	20231220	-79.86	410	20240415	4.15	1292	-66.95	20240104	410	4.15	20240415	6500	-93.43	20230704	410	4.15	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
43	20240423	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	-4	5	-0.93	273836276	641173	91.32	433	437	421	560	302	431	427.09	0.01	0	-104650	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	343	-0.74	1.24	12	0.80	-579.00	343.00	2120	20231220	-79.86	410	20240415	4.15	1292	-66.95	20240104	410	4.15	20240415	6500	-93.43	20230704	410	4.15	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
44	20240423	140916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-5	5	-1.16	237758622	556544	79.27	433	437	421	560	302	431	427.21	0.01	0	-109768	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	342	-0.74	1.24	12	0.69	-579.00	343.00	2120	20231220	-79.91	410	20240415	3.90	1292	-67.03	20240104	410	3.90	20240415	6500	-93.45	20230704	410	3.90	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
45	20240423	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-8	5	-1.86	203344164	475373	67.71	433	437	421	560	302	431	427.76	0.01	0	-106543	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	340	-0.73	1.23	12	0.59	-579.00	343.00	2120	20231220	-80.05	410	20240415	3.17	1292	-67.26	20240104	410	3.17	20240415	6500	-93.49	20230704	410	3.17	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
46	20240423	120914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-5	5	-1.16	153911987	358735	51.10	433	437	425	560	302	431	429.04	0.01	0	-96244	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	342	-0.74	1.24	12	0.45	-579.00	343.00	2120	20231220	-79.91	410	20240415	3.90	1292	-67.03	20240104	410	3.90	20240415	6500	-93.45	20230704	410	3.90	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
47	20240423	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-5	5	-1.16	125692187	292554	41.67	433	437	425	560	302	431	429.64	0.01	0	-83903	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	342	-0.74	1.24	12	0.36	-579.00	343.00	2120	20231220	-79.91	410	20240415	3.90	1292	-67.03	20240104	410	3.90	20240415	6500	-93.45	20230704	410	3.90	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
48	20240423	100914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	-1	5	-0.23	63678463	147593	21.02	433	437	429	560	302	431	431.45	0.01	0	-22207	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	346	-0.74	1.25	12	0.18	-579.00	343.00	2120	20231220	-79.72	410	20240415	4.88	1292	-66.72	20240104	410	4.88	20240415	6500	-93.38	20230704	410	4.88	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
49	20240423	090915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	2	2	0.46	9256982	21349	3.04	433	437	432	560	302	431	433.60	0.01	0	-3920	449	440	435	426	421	437	423	402	129	500	250	1	1	80372043	348	-0.75	1.26	12	0.03	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		9511	N	N	0	N	00	N
50	20240422	160912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	-8	5	-1.82	304413812	699130	54.04	439	444	430	570	308	439	435.48	0.09	0	-63043	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	346	-0.74	1.26	12	0.87	-579.00	343.00	2120	20231220	-79.67	410	20240415	5.12	1292	-66.64	20240104	410	5.12	20240415	6500	-93.37	20230704	410	5.12	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
51	20240422	150910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	-7	5	-1.59	293397985	673593	52.06	439	444	430	570	308	439	435.57	0.09	0	-63042	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	347	-0.75	1.26	12	0.84	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
52	20240422	140911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	-6	5	-1.37	251250461	576004	44.52	439	444	430	570	308	439	436.20	0.09	0	-77846	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	348	-0.75	1.26	12	0.72	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
53	20240422	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	-4	5	-0.91	207134032	474187	36.65	439	444	430	570	308	439	436.82	0.09	0	-51494	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	350	-0.75	1.27	12	0.59	-579.00	343.00	2120	20231220	-79.48	410	20240415	6.10	1292	-66.33	20240104	410	6.10	20240415	6500	-93.31	20230704	410	6.10	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
54	20240422	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	-8	5	-1.82	186740448	427024	33.01	439	444	430	570	308	439	437.31	0.09	0	-50473	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	346	-0.74	1.26	12	0.53	-579.00	343.00	2120	20231220	-79.67	410	20240415	5.12	1292	-66.64	20240104	410	5.12	20240415	6500	-93.37	20230704	410	5.12	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
55	20240422	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	-4	5	-0.91	140809713	320869	24.80	439	444	430	570	308	439	438.84	0.09	0	-42461	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	350	-0.75	1.27	12	0.40	-579.00	343.00	2120	20231220	-79.48	410	20240415	6.10	1292	-66.33	20240104	410	6.10	20240415	6500	-93.31	20230704	410	6.10	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
56	20240422	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	2	2	0.46	103014942	234480	18.12	439	444	430	570	308	439	439.33	0.09	0	-12574	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	354	-0.76	1.29	12	0.29	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
57	20240422	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	438	-1	5	-0.23	9464631	21720	1.68	439	442	434	570	308	439	435.76	0.09	0	1036	473	455	442	424	411	449	418	402	131	500	260	1	1	80372043	352	-0.76	1.28	12	0.03	-579.00	343.00	2120	20231220	-79.34	410	20240415	6.83	1292	-66.10	20240104	410	6.83	20240415	6500	-93.26	20230704	410	6.83	20240415	0.01	N	177350	500	401 억		72554	N	N	0	N	00	N
58	20240419	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	439	-18	5	-3.94	565200409	1282963	100.72	460	460	429	594	320	457	440.55	0.30	0	-171799	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	353	-0.76	1.28	12	1.60	-579.00	343.00	2120	20231220	-79.29	410	20240415	7.07	1292	-66.02	20240104	410	7.07	20240415	6500	-93.25	20230704	410	7.07	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
59	20240419	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-20	5	-4.38	546427137	1240228	97.37	460	460	429	594	320	457	440.59	0.30	0	-149007	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	351	-0.75	1.27	12	1.54	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
60	20240419	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	436	-21	5	-4.60	516633832	1171959	92.01	460	460	429	594	320	457	440.83	0.30	0	-142234	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	350	-0.75	1.27	12	1.46	-579.00	343.00	2120	20231220	-79.43	410	20240415	6.34	1292	-66.25	20240104	410	6.34	20240415	6500	-93.29	20230704	410	6.34	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
61	20240419	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	439	-18	5	-3.94	386065574	871737	68.44	460	460	434	594	320	457	442.87	0.30	0	-132260	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	353	-0.76	1.28	12	1.08	-579.00	343.00	2120	20231220	-79.29	410	20240415	7.07	1292	-66.02	20240104	410	7.07	20240415	6500	-93.25	20230704	410	7.07	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
62	20240419	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	439	-18	5	-3.94	339377846	764974	60.06	460	460	434	594	320	457	443.65	0.30	0	-151191	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	353	-0.76	1.28	12	0.95	-579.00	343.00	2120	20231220	-79.29	410	20240415	7.07	1292	-66.02	20240104	410	7.07	20240415	6500	-93.25	20230704	410	7.07	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
63	20240419	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	438	-19	5	-4.16	259861916	582760	45.75	460	460	437	594	320	457	445.92	0.30	0	-155675	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	352	-0.76	1.28	12	0.73	-579.00	343.00	2120	20231220	-79.34	410	20240415	6.83	1292	-66.10	20240104	410	6.83	20240415	6500	-93.26	20230704	410	6.83	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
64	20240419	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	448	-9	5	-1.97	158535922	353476	27.75	460	460	442	594	320	457	448.51	0.30	0	-121843	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	360	-0.77	1.31	12	0.44	-579.00	343.00	2120	20231220	-78.87	410	20240415	9.27	1292	-65.33	20240104	410	9.27	20240415	6500	-93.11	20230704	410	9.27	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
65	20240419	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	450	-7	5	-1.53	41702237	91879	7.21	460	460	446	594	320	457	453.88	0.30	0	-49122	483	469	451	437	419	477	445	402	137	500	270	1	1	80372043	362	-0.78	1.31	12	0.11	-579.00	343.00	2120	20231220	-78.77	410	20240415	9.76	1292	-65.17	20240104	410	9.76	20240415	6500	-93.08	20230704	410	9.76	20240415	0.01	N	177350	500	401 억		244353	N	N	0	N	00	N
66	20240418	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	457	2	2	0.44	569173100	1271701	62.62	455	465	433	591	319	455	447.56	0.06	0	195812	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	367	-0.79	1.33	12	1.58	-579.00	343.00	2120	20231220	-78.44	410	20240415	11.46	1292	-64.63	20240104	410	11.46	20240415	6500	-92.97	20230704	410	11.46	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
67	20240418	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	457	2	2	0.44	538673076	1204859	59.33	455	465	433	591	319	455	447.07	0.06	0	192598	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	367	-0.79	1.33	12	1.50	-579.00	343.00	2120	20231220	-78.44	410	20240415	11.46	1292	-64.63	20240104	410	11.46	20240415	6500	-92.97	20230704	410	11.46	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
68	20240418	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	453	-2	5	-0.44	490001327	1097445	54.04	455	465	433	591	319	455	446.48	0.06	0	192421	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	364	-0.78	1.32	12	1.37	-579.00	343.00	2120	20231220	-78.63	410	20240415	10.49	1292	-64.94	20240104	410	10.49	20240415	6500	-93.03	20230704	410	10.49	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
69	20240418	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	457	2	2	0.44	454542822	1019085	50.18	455	465	433	591	319	455	446.02	0.06	0	181068	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	367	-0.79	1.33	12	1.27	-579.00	343.00	2120	20231220	-78.44	410	20240415	11.46	1292	-64.63	20240104	410	11.46	20240415	6500	-92.97	20230704	410	11.46	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
70	20240418	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	455	0	3	0.00	409937342	921134	45.36	455	465	433	591	319	455	445.02	0.06	0	183744	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	366	-0.79	1.33	12	1.15	-579.00	343.00	2120	20231220	-78.54	410	20240415	10.98	1292	-64.78	20240104	410	10.98	20240415	6500	-93.00	20230704	410	10.98	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
71	20240418	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	454	-1	5	-0.22	368018631	828919	40.82	455	465	433	591	319	455	443.95	0.06	0	182985	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	365	-0.78	1.32	12	1.03	-579.00	343.00	2120	20231220	-78.58	410	20240415	10.73	1292	-64.86	20240104	410	10.73	20240415	6500	-93.02	20230704	410	10.73	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
72	20240418	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	449	-6	5	-1.32	295441456	668205	32.90	455	465	433	591	319	455	442.11	0.06	0	163570	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	361	-0.78	1.31	12	0.83	-579.00	343.00	2120	20231220	-78.82	410	20240415	9.51	1292	-65.25	20240104	410	9.51	20240415	6500	-93.09	20230704	410	9.51	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
73	20240418	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	449	-6	5	-1.32	34526761	76773	3.78	455	465	445	591	319	455	449.61	0.06	0	-21321	505	480	461	436	417	492	448	402	136	500	270	1	1	80372043	361	-0.78	1.31	12	0.10	-579.00	343.00	2120	20231220	-78.82	410	20240415	9.51	1292	-65.25	20240104	410	9.51	20240415	6500	-93.09	20230704	410	9.51	20240415	0.01	N	177350	500	401 억		49914	N	N	0	N	00	N
74	20240417	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	455	9	2	2.02	936714514	2023344	31.99	442	486	442	579	313	446	462.97	0.00	0	154977	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	366	-0.79	1.33	12	2.52	-579.00	343.00	2120	20231220	-78.54	410	20240415	10.98	1292	-64.78	20240104	410	10.98	20240415	6500	-93.00	20230704	410	10.98	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
75	20240417	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	458	12	2	2.69	918976715	1984430	31.37	442	486	442	579	313	446	463.09	0.00	0	158603	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	368	-0.79	1.34	12	2.47	-579.00	343.00	2120	20231220	-78.40	410	20240415	11.71	1292	-64.55	20240104	410	11.71	20240415	6500	-92.95	20230704	410	11.71	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
76	20240417	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	460	14	2	3.14	864563576	1865547	29.49	442	486	442	579	313	446	463.44	0.00	0	183388	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	370	-0.79	1.34	12	2.32	-579.00	343.00	2120	20231220	-78.30	410	20240415	12.20	1292	-64.40	20240104	410	12.20	20240415	6500	-92.92	20230704	410	12.20	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
77	20240417	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	459	13	2	2.91	836602736	1804553	28.53	442	486	442	579	313	446	463.61	0.00	0	182527	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	369	-0.79	1.34	12	2.25	-579.00	343.00	2120	20231220	-78.35	410	20240415	11.95	1292	-64.47	20240104	410	11.95	20240415	6500	-92.94	20230704	410	11.95	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
78	20240417	120829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	464	18	2	4.04	785267052	1692848	26.76	442	486	442	579	313	446	463.87	0.00	0	151763	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	373	-0.80	1.35	12	2.11	-579.00	343.00	2120	20231220	-78.11	410	20240415	13.17	1292	-64.09	20240104	410	13.17	20240415	6500	-92.86	20230704	410	13.17	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
79	20240417	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	461	15	2	3.36	652644863	1407232	22.25	442	486	442	579	313	446	463.78	0.00	0	66720	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	371	-0.80	1.34	12	1.75	-579.00	343.00	2120	20231220	-78.25	410	20240415	12.44	1292	-64.32	20240104	410	12.44	20240415	6500	-92.91	20230704	410	12.44	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
80	20240417	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	455	9	2	2.02	513067185	1099052	17.38	442	486	442	579	313	446	466.83	0.00	0	31974	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	366	-0.79	1.33	12	1.37	-579.00	343.00	2120	20231220	-78.54	410	20240415	10.98	1292	-64.78	20240104	410	10.98	20240415	6500	-93.00	20230704	410	10.98	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
81	20240417	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	461	15	2	3.36	60568851	133001	2.10	442	465	442	579	313	446	455.40	0.00	0	-16565	536	490	466	420	396	479	409	402	133	500	260	1	1	80372043	371	-0.80	1.34	12	0.17	-579.00	343.00	2120	20231220	-78.25	410	20240415	12.44	1292	-64.32	20240104	410	12.44	20240415	6500	-92.91	20230704	410	12.44	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
82	20240416	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	4	2	0.90	2996975993	6308785	67.05	460	512	442	574	310	442	475.06	0.00	0	-78875	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	358	-0.77	1.30	12	7.85	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
83	20240416	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	451	9	2	2.04	2949765835	6202699	65.92	460	512	443	574	310	442	475.56	0.00	0	-74507	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	362	-0.78	1.31	12	7.72	-579.00	343.00	2120	20231220	-78.73	410	20240415	10.00	1292	-65.09	20240104	410	10.00	20240415	6500	-93.06	20230704	410	10.00	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
84	20240416	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	455	13	2	2.94	2778099785	5821217	61.87	460	512	443	574	310	442	477.24	0.00	0	-29728	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	366	-0.79	1.33	12	7.24	-579.00	343.00	2120	20231220	-78.54	410	20240415	10.98	1292	-64.78	20240104	410	10.98	20240415	6500	-93.00	20230704	410	10.98	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
85	20240416	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	458	16	2	3.62	2704684057	5659930	60.16	460	512	443	574	310	442	477.87	0.00	0	6511	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	368	-0.79	1.34	12	7.04	-579.00	343.00	2120	20231220	-78.40	410	20240415	11.71	1292	-64.55	20240104	410	11.71	20240415	6500	-92.95	20230704	410	11.71	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
86	20240416	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	462	20	2	4.52	2638500999	5515314	58.62	460	512	443	574	310	442	478.40	0.00	0	26298	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	371	-0.80	1.35	12	6.86	-579.00	343.00	2120	20231220	-78.21	410	20240415	12.68	1292	-64.24	20240104	410	12.68	20240415	6500	-92.89	20230704	410	12.68	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
87	20240416	110821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	457	15	2	3.39	2525196833	5268389	55.99	460	512	443	574	310	442	479.31	0.00	0	-16874	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	367	-0.79	1.33	12	6.56	-579.00	343.00	2120	20231220	-78.44	410	20240415	11.46	1292	-64.63	20240104	410	11.46	20240415	6500	-92.97	20230704	410	11.46	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
88	20240416	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	461	19	2	4.30	2280457321	4731584	50.29	460	512	443	574	310	442	481.97	0.00	0	-76060	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	371	-0.80	1.34	12	5.89	-579.00	343.00	2120	20231220	-78.25	410	20240415	12.44	1292	-64.32	20240104	410	12.44	20240415	6500	-92.91	20230704	410	12.44	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
89	20240416	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	4	2	0.90	91781250	203782	2.17	460	460	443	574	310	442	450.39	0.00	0	-36563	556	498	454	396	352	528	426	402	132	500	260	1	1	80372043	358	-0.77	1.30	12	0.25	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.02	N	177350	500	401 억		0	N	N	0	N	00	N
90	20240415	160811	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	442	17	2	4.00	4393066928	9393346	278.55	416	512	410	552	298	425	467.69	0.50	0	-425204	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	355	-0.76	1.29	12	11.69	-579.00	343.00	2120	20231220	-79.15	410	20240415	7.80	1292	-65.79	20240104	410	7.80	20240415	6500	-93.20	20230704	410	7.80	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
91	20240415	150817	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	445	20	2	4.71	4347910531	9291221	275.52	416	512	410	552	298	425	467.96	0.50	0	-396927	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	358	-0.77	1.30	12	11.56	-579.00	343.00	2120	20231220	-79.01	410	20240415	8.54	1292	-65.56	20240104	410	8.54	20240415	6500	-93.15	20230704	410	8.54	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
92	20240415	140810	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	438	13	2	3.06	4083923302	8704502	258.12	416	512	410	552	298	425	469.17	0.50	0	-260636	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	352	-0.76	1.28	12	10.83	-579.00	343.00	2120	20231220	-79.34	410	20240415	6.83	1292	-66.10	20240104	410	6.83	20240415	6500	-93.26	20230704	410	6.83	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
93	20240415	130802	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	439	14	2	3.29	3922999995	8338739	247.27	416	512	410	552	298	425	470.45	0.50	0	-311387	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	353	-0.76	1.28	12	10.38	-579.00	343.00	2120	20231220	-79.29	410	20240415	7.07	1292	-66.02	20240104	410	7.07	20240415	6500	-93.25	20230704	410	7.07	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
94	20240415	120815	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	443	18	2	4.24	3652821522	7725512	229.09	416	512	410	552	298	425	472.83	0.50	0	-447023	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	356	-0.77	1.29	12	9.61	-579.00	343.00	2120	20231220	-79.10	410	20240415	8.05	1292	-65.71	20240104	410	8.05	20240415	6500	-93.18	20230704	410	8.05	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
95	20240415	110815	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	461	36	2	8.47	3384545439	7128108	211.37	416	512	410	552	298	425	474.82	0.50	0	-462094	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	371	-0.80	1.34	12	8.87	-579.00	343.00	2120	20231220	-78.25	410	20240415	12.44	1292	-64.32	20240104	410	12.44	20240415	6500	-92.91	20230704	410	12.44	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
96	20240415	100810	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	505	80	2	18.82	1734210914	3654186	108.36	416	512	410	552	298	425	474.58	0.50	0	-329766	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	406	-0.87	1.47	12	4.55	-579.00	343.00	2120	20231220	-76.18	410	20240415	23.17	1292	-60.91	20240104	410	23.17	20240415	6500	-92.23	20230704	410	23.17	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
97	20240415	090816	54	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	418	-7	5	-1.65	53683787	129214	3.83	416	420	410	552	298	425	415.46	0.50	0	22778	462	443	430	411	398	437	405	402	127	500	250	1	1	80372043	336	-0.72	1.22	12	0.16	-579.00	343.00	2120	20231220	-80.28	410	20240415	1.95	1292	-67.65	20240104	410	1.95	20240415	6500	-93.57	20230704	410	1.95	20240415	0.06	N	177350	500	401 억		399015	N	N	0	N	01	N
98	20240412	160810	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	425	-25	5	-5.56	1434649333	3359845	170.02	447	449	417	585	315	450	427.00	0.25	0	191764	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	342	-0.73	1.24	12	4.18	-579.00	343.00	2120	20231220	-79.95	417	20240412	1.92	1292	-67.11	20240104	417	1.92	20240412	6500	-93.46	20230704	417	1.92	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
99	20240412	150813	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	425	-25	5	-5.56	1395652325	3267993	165.37	447	449	417	585	315	450	427.07	0.25	0	190122	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	342	-0.73	1.24	12	4.07	-579.00	343.00	2120	20231220	-79.95	417	20240412	1.92	1292	-67.11	20240104	417	1.92	20240412	6500	-93.46	20230704	417	1.92	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
100	20240412	140808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	420	-30	5	-6.67	1288062585	3013455	152.49	447	449	417	585	315	450	427.44	0.25	0	134485	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	338	-0.73	1.22	12	3.75	-579.00	343.00	2120	20231220	-80.19	417	20240412	0.72	1292	-67.49	20240104	417	0.72	20240412	6500	-93.54	20230704	417	0.72	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
101	20240412	130801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	425	-25	5	-5.56	973810714	2266802	114.71	447	449	424	585	315	450	429.60	0.25	0	128645	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	342	-0.73	1.24	12	2.82	-579.00	343.00	2120	20231220	-79.95	424	20240412	0.24	1292	-67.11	20240104	424	0.24	20240412	6500	-93.46	20230704	424	0.24	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
102	20240412	120807	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	425	-25	5	-5.56	849338364	1974467	99.91	447	449	424	585	315	450	430.16	0.25	0	139479	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	342	-0.73	1.24	12	2.46	-579.00	343.00	2120	20231220	-79.95	424	20240412	0.24	1292	-67.11	20240104	424	0.24	20240412	6500	-93.46	20230704	424	0.24	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
103	20240412	110804	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	430	-20	5	-4.44	634849308	1471783	74.48	447	449	426	585	315	450	431.35	0.25	0	321400	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	346	-0.74	1.25	12	1.83	-579.00	343.00	2120	20231220	-79.72	426	20240412	0.94	1292	-66.72	20240104	426	0.94	20240412	6500	-93.38	20230704	426	0.94	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
104	20240412	100806	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	433	-17	5	-3.78	438849645	1016468	51.44	447	449	426	585	315	450	431.74	0.25	0	261852	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	348	-0.75	1.26	12	1.26	-579.00	343.00	2120	20231220	-79.58	426	20240412	1.64	1292	-66.49	20240104	426	1.64	20240412	6500	-93.34	20230704	426	1.64	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
105	20240412	090806	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	432	-18	5	-4.00	57956820	131992	6.68	447	449	432	585	315	450	439.09	0.25	0	11120	470	459	454	443	438	457	441	402	135	500	270	1	1	80372043	347	-0.75	1.26	12	0.16	-579.00	343.00	2120	20231220	-79.62	428	20231207	0.93	1292	-66.56	20240104	432	0.00	20240412	6500	-93.35	20230704	432	0.00	20240412	0.06	N	177350	500	401 억		199381	N	N	0	N	00	N
106	20240411	160800	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	450	-24	5	-5.06	888464700	1960163	95.67	465	465	449	616	332	474	453.27	0.17	0	85193	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	362	-0.78	1.31	12	2.44	-579.00	343.00	2120	20231220	-78.77	428	20231207	5.14	1292	-65.17	20240104	449	0.22	20240411	6500	-93.08	20230704	449	0.22	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
107	20240411	150808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	450	-24	5	-5.06	805178839	1775082	86.64	465	465	449	616	332	474	453.60	0.17	0	60859	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	362	-0.78	1.31	12	2.21	-579.00	343.00	2120	20231220	-78.77	428	20231207	5.14	1292	-65.17	20240104	449	0.22	20240411	6500	-93.08	20230704	449	0.22	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
108	20240411	140803	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	449	-25	5	-5.27	682627447	1503176	73.37	465	465	449	616	332	474	454.12	0.17	0	24206	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	361	-0.78	1.31	12	1.87	-579.00	343.00	2120	20231220	-78.82	428	20231207	4.91	1292	-65.25	20240104	449	0.00	20240411	6500	-93.09	20230704	449	0.00	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
109	20240411	130754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	453	-21	5	-4.43	541786869	1190850	58.12	465	465	450	616	332	474	454.96	0.17	0	41048	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	364	-0.78	1.32	12	1.48	-579.00	343.00	2120	20231220	-78.63	428	20231207	5.84	1292	-64.94	20240104	450	0.67	20240411	6500	-93.03	20230704	450	0.67	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
110	20240411	120805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	451	-23	5	-4.85	455096158	998992	48.76	465	465	450	616	332	474	455.56	0.17	0	58794	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	362	-0.78	1.31	12	1.24	-579.00	343.00	2120	20231220	-78.73	428	20231207	5.37	1292	-65.09	20240104	450	0.22	20240411	6500	-93.06	20230704	450	0.22	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
111	20240411	110758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	457	-17	5	-3.59	319219679	698866	34.11	465	465	452	616	332	474	456.77	0.17	0	105877	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	367	-0.79	1.33	12	0.87	-579.00	343.00	2120	20231220	-78.44	428	20231207	6.78	1292	-64.63	20240104	452	1.11	20240411	6500	-92.97	20230704	452	1.11	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
112	20240411	100804	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	455	-19	5	-4.01	248856473	545009	26.60	465	465	452	616	332	474	456.61	0.17	0	114101	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	366	-0.79	1.33	12	0.68	-579.00	343.00	2120	20231220	-78.54	428	20231207	6.31	1292	-64.78	20240104	452	0.66	20240411	6500	-93.00	20230704	452	0.66	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
113	20240411	090802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	453	-21	5	-4.43	53250220	116526	5.69	465	465	452	616	332	474	456.98	0.17	0	-5979	540	506	486	452	432	497	443	402	142	500	280	1	1	80372043	364	-0.78	1.32	12	0.14	-579.00	343.00	2120	20231220	-78.63	428	20231207	5.84	1292	-64.94	20240104	452	0.22	20240411	6500	-93.03	20230704	452	0.22	20240411	0.06	N	177350	500	401 억		133841	N	N	0	N	00	N
114	20240409	160749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	474	-29	5	-5.77	985857019	2014239	142.18	503	520	466	653	353	503	489.45	0.27	0	-77446	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	381	-0.82	1.38	12	2.51	-579.00	343.00	2120	20231220	-77.64	428	20231207	10.75	1292	-63.31	20240104	466	1.72	20240409	6500	-92.71	20230704	466	1.72	20240409	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
115	20240409	150755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	474	-29	5	-5.77	933250260	1903088	134.33	503	520	466	653	353	503	490.39	0.27	0	-102032	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	381	-0.82	1.38	12	2.37	-579.00	343.00	2120	20231220	-77.64	428	20231207	10.75	1292	-63.31	20240104	466	1.72	20240409	6500	-92.71	20230704	466	1.72	20240409	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
116	20240409	140759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	481	-22	5	-4.37	733555854	1482875	104.67	503	520	466	653	353	503	494.68	0.27	0	-169905	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	387	-0.83	1.40	12	1.85	-579.00	343.00	2120	20231220	-77.31	428	20231207	12.38	1292	-62.77	20240104	466	3.22	20240409	6500	-92.60	20230704	466	3.22	20240409	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
117	20240409	130752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	485	-18	5	-3.58	600228752	1205588	85.10	503	520	466	653	353	503	497.87	0.27	0	-149504	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	390	-0.84	1.41	12	1.50	-579.00	343.00	2120	20231220	-77.12	428	20231207	13.32	1292	-62.46	20240104	466	4.08	20240409	6500	-92.54	20230704	466	4.08	20240409	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
118	20240409	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	-8	5	-1.59	405167200	803170	56.69	503	520	491	653	353	503	504.46	0.27	0	-147357	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	398	-0.85	1.44	12	1.00	-579.00	343.00	2120	20231220	-76.65	428	20231207	15.65	1292	-61.69	20240104	480	3.12	20240408	6500	-92.38	20230704	480	3.12	20240408	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
119	20240409	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	497	-6	5	-1.19	368050629	728349	51.41	503	520	491	653	353	503	505.32	0.27	0	-145046	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	399	-0.86	1.45	12	0.91	-579.00	343.00	2120	20231220	-76.56	428	20231207	16.12	1292	-61.53	20240104	480	3.54	20240408	6500	-92.35	20230704	480	3.54	20240408	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
120	20240409	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	0	3	0.00	292533497	576345	40.68	503	520	491	653	353	503	507.57	0.27	0	-101734	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	404	-0.87	1.47	12	0.72	-579.00	343.00	2120	20231220	-76.27	428	20231207	17.52	1292	-61.07	20240104	480	4.79	20240408	6500	-92.26	20230704	480	4.79	20240408	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
121	20240409	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	493	-10	5	-1.99	23477915	47494	3.35	503	504	492	653	353	503	494.33	0.27	0	8457	525	514	497	486	469	519	491	402	150	500	300	1	1	80372043	396	-0.85	1.44	12	0.06	-579.00	343.00	2120	20231220	-76.75	428	20231207	15.19	1292	-61.84	20240104	480	2.71	20240408	6500	-92.42	20230704	480	2.71	20240408	0.06	N	177350	500	401 억		219088	N	N	0	N	00	N
122	20240408	160747	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	503	3	2	0.60	690277429	1415982	98.47	494	508	480	650	350	500	487.48	0.04	0	184415	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	404	-0.87	1.47	12	1.76	-579.00	343.00	2120	20231220	-76.27	428	20231207	17.52	1292	-61.07	20240104	480	4.79	20240408	6500	-92.26	20230704	480	4.79	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
123	20240408	150753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	496	-4	5	-0.80	629301371	1294673	90.03	494	498	480	650	350	500	486.07	0.04	0	192108	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	399	-0.86	1.45	12	1.61	-579.00	343.00	2120	20231220	-76.60	428	20231207	15.89	1292	-61.61	20240104	480	3.33	20240408	6500	-92.37	20230704	480	3.33	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
124	20240408	140753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	493	-7	5	-1.40	581073155	1196555	83.21	494	498	480	650	350	500	485.62	0.04	0	190840	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	396	-0.85	1.44	12	1.49	-579.00	343.00	2120	20231220	-76.75	428	20231207	15.19	1292	-61.84	20240104	480	2.71	20240408	6500	-92.42	20230704	480	2.71	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
125	20240408	130749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	487	-13	5	-2.60	506892319	1044822	72.66	494	498	480	650	350	500	485.15	0.04	0	176032	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	391	-0.84	1.42	12	1.30	-579.00	343.00	2120	20231220	-77.03	428	20231207	13.79	1292	-62.31	20240104	480	1.46	20240408	6500	-92.51	20230704	480	1.46	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
126	20240408	120754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	483	-17	5	-3.40	431773885	890334	61.91	494	498	480	650	350	500	484.96	0.04	0	116011	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	388	-0.83	1.41	12	1.11	-579.00	343.00	2120	20231220	-77.22	428	20231207	12.85	1292	-62.62	20240104	480	0.62	20240408	6500	-92.57	20230704	480	0.62	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
127	20240408	110755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	483	-17	5	-3.40	332631140	684576	47.61	494	498	480	650	350	500	485.89	0.04	0	72782	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	388	-0.83	1.41	12	0.85	-579.00	343.00	2120	20231220	-77.22	428	20231207	12.85	1292	-62.62	20240104	480	0.62	20240408	6500	-92.57	20230704	480	0.62	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
128	20240408	100745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	487	-13	5	-2.60	226617184	465587	32.38	494	498	480	650	350	500	486.73	0.04	0	43665	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	391	-0.84	1.42	12	0.58	-579.00	343.00	2120	20231220	-77.03	428	20231207	13.79	1292	-62.31	20240104	480	1.46	20240408	6500	-92.51	20230704	480	1.46	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
129	20240408	090754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	498	-2	5	-0.40	71801606	147736	10.27	494	498	480	650	350	500	486.01	0.04	0	37733	538	519	507	488	476	513	482	402	150	500	300	1	1	80372043	400	-0.86	1.45	12	0.18	-579.00	343.00	2120	20231220	-76.51	428	20231207	16.36	1292	-61.46	20240104	480	3.75	20240408	6500	-92.34	20230704	480	3.75	20240408	0.06	N	177350	500	401 억		28286	N	N	0	N	00	N
130	20240405	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-20	5	-3.85	711541509	1407838	153.24	518	526	495	676	364	520	505.42	0.01	0	20154	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	402	-0.86	1.46	12	1.75	-579.00	343.00	2120	20231220	-76.42	428	20231207	16.82	1292	-61.30	20240104	493	1.42	20240201	6500	-92.31	20230704	493	1.42	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
131	20240405	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-18	5	-3.46	690988887	1366761	148.77	518	526	495	676	364	520	505.57	0.01	0	18060	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	403	-0.87	1.46	12	1.70	-579.00	343.00	2120	20231220	-76.32	428	20231207	17.29	1292	-61.15	20240104	493	1.83	20240201	6500	-92.28	20230704	493	1.83	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
132	20240405	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	-19	5	-3.65	633816546	1252818	136.37	518	526	495	676	364	520	505.91	0.01	0	8057	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	403	-0.87	1.46	12	1.56	-579.00	343.00	2120	20231220	-76.37	428	20231207	17.06	1292	-61.22	20240104	493	1.62	20240201	6500	-92.29	20230704	493	1.62	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
133	20240405	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	497	-23	5	-4.42	558473747	1101420	119.89	518	526	495	676	364	520	507.05	0.01	0	-18103	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	399	-0.86	1.45	12	1.37	-579.00	343.00	2120	20231220	-76.56	428	20231207	16.12	1292	-61.53	20240104	493	0.81	20240201	6500	-92.35	20230704	493	0.81	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
134	20240405	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-18	5	-3.46	449827783	883362	96.15	518	526	500	676	364	520	509.22	0.01	0	-44721	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	403	-0.87	1.46	12	1.10	-579.00	343.00	2120	20231220	-76.32	428	20231207	17.29	1292	-61.15	20240104	493	1.83	20240201	6500	-92.28	20230704	493	1.83	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
135	20240405	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-18	5	-3.46	348597205	681480	74.18	518	526	500	676	364	520	511.53	0.01	0	-42685	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	403	-0.87	1.46	12	0.85	-579.00	343.00	2120	20231220	-76.32	428	20231207	17.29	1292	-61.15	20240104	493	1.83	20240201	6500	-92.28	20230704	493	1.83	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
136	20240405	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-4	5	-0.77	159759800	309687	33.71	518	526	511	676	364	520	515.87	0.01	0	-7180	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	415	-0.89	1.50	12	0.39	-579.00	343.00	2120	20231220	-75.66	428	20231207	20.56	1292	-60.06	20240104	493	4.67	20240201	6500	-92.06	20230704	493	4.67	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
137	20240405	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	520	0	3	0.00	50334531	96776	10.53	518	526	512	676	364	520	520.11	0.01	0	20943	535	527	519	511	503	528	512	402	156	500	310	1	1	80372043	418	-0.90	1.52	12	0.12	-579.00	343.00	2120	20231220	-75.47	428	20231207	21.50	1292	-59.75	20240104	493	5.48	20240201	6500	-92.00	20230704	493	5.48	20240201	0.06	N	177350	500	401 억		8132	N	N	0	N	00	N
138	20240404	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	520	0	3	0.00	472857425	914135	66.60	520	527	511	676	364	520	517.27	0.00	0	25586	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	418	-0.90	1.52	12	1.14	-579.00	343.00	2120	20231220	-75.47	428	20231207	21.50	1292	-59.75	20240104	493	5.48	20240201	6500	-92.00	20230704	493	5.48	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
139	20240404	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	519	-1	5	-0.19	454083316	878017	63.96	520	527	511	676	364	520	517.17	0.00	0	25184	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	417	-0.90	1.51	12	1.09	-579.00	343.00	2120	20231220	-75.52	428	20231207	21.26	1292	-59.83	20240104	493	5.27	20240201	6500	-92.02	20230704	493	5.27	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
140	20240404	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-4	5	-0.77	408749776	790434	57.58	520	527	511	676	364	520	517.12	0.00	0	15476	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	415	-0.89	1.50	12	0.98	-579.00	343.00	2120	20231220	-75.66	428	20231207	20.56	1292	-60.06	20240104	493	4.67	20240201	6500	-92.06	20230704	493	4.67	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
141	20240404	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-2	5	-0.38	347001704	671084	48.89	520	527	511	676	364	520	517.08	0.00	0	5364	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	416	-0.89	1.51	12	0.83	-579.00	343.00	2120	20231220	-75.57	428	20231207	21.03	1292	-59.91	20240104	493	5.07	20240201	6500	-92.03	20230704	493	5.07	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
142	20240404	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	-3	5	-0.58	282911288	547250	39.87	520	527	511	676	364	520	516.97	0.00	0	14157	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	416	-0.89	1.51	12	0.68	-579.00	343.00	2120	20231220	-75.61	428	20231207	20.79	1292	-59.98	20240104	493	4.87	20240201	6500	-92.05	20230704	493	4.87	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
143	20240404	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-2	5	-0.38	244512648	473055	34.46	520	527	511	676	364	520	516.88	0.00	0	12038	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	416	-0.89	1.51	12	0.59	-579.00	343.00	2120	20231220	-75.57	428	20231207	21.03	1292	-59.91	20240104	493	5.07	20240201	6500	-92.03	20230704	493	5.07	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
144	20240404	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	522	2	2	0.38	186672966	361279	26.32	520	527	511	676	364	520	516.70	0.00	0	18655	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	420	-0.90	1.52	12	0.45	-579.00	343.00	2120	20231220	-75.38	428	20231207	21.96	1292	-59.60	20240104	493	5.88	20240201	6500	-91.97	20230704	493	5.88	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
145	20240404	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	-7	5	-1.35	48856588	94909	6.91	520	527	511	676	364	520	514.77	0.00	0	16699	547	533	526	512	505	530	509	402	156	500	310	1	1	80372043	412	-0.89	1.50	12	0.12	-579.00	343.00	2120	20231220	-75.80	428	20231207	19.86	1292	-60.29	20240104	493	4.06	20240201	6500	-92.11	20230704	493	4.06	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
146	20240403	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	520	-18	5	-3.35	717181106	1367437	111.70	538	540	519	699	377	538	524.48	0.00	0	50330	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	418	-0.90	1.52	12	1.70	-579.00	343.00	2120	20231220	-75.47	428	20231207	21.50	1292	-59.75	20240104	493	5.48	20240201	6500	-92.00	20230704	493	5.48	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
147	20240403	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	522	-16	5	-2.97	692239980	1319476	107.78	538	540	519	699	377	538	524.63	0.00	0	41032	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	420	-0.90	1.52	12	1.64	-579.00	343.00	2120	20231220	-75.38	428	20231207	21.96	1292	-59.60	20240104	493	5.88	20240201	6500	-91.97	20230704	493	5.88	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
148	20240403	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	522	-16	5	-2.97	630552449	1200956	98.10	538	540	519	699	377	538	525.04	0.00	0	40972	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	420	-0.90	1.52	12	1.49	-579.00	343.00	2120	20231220	-75.38	428	20231207	21.96	1292	-59.60	20240104	493	5.88	20240201	6500	-91.97	20230704	493	5.88	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
149	20240403	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	524	-14	5	-2.60	508394487	966450	78.95	538	540	520	699	377	538	526.04	0.00	0	29209	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	421	-0.91	1.53	12	1.20	-579.00	343.00	2120	20231220	-75.28	428	20231207	22.43	1292	-59.44	20240104	493	6.29	20240201	6500	-91.94	20230704	493	6.29	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
150	20240403	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	523	-15	5	-2.79	431550343	819341	66.93	538	540	522	699	377	538	526.70	0.00	0	20898	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	420	-0.90	1.52	12	1.02	-579.00	343.00	2120	20231220	-75.33	428	20231207	22.20	1292	-59.52	20240104	493	6.09	20240201	6500	-91.95	20230704	493	6.09	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
151	20240403	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	525	-13	5	-2.42	373143188	707739	57.81	538	540	522	699	377	538	527.23	0.00	0	28526	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	422	-0.91	1.53	12	0.88	-579.00	343.00	2120	20231220	-75.24	428	20231207	22.66	1292	-59.37	20240104	493	6.49	20240201	6500	-91.92	20230704	493	6.49	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
152	20240403	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	525	-13	5	-2.42	292009785	553202	45.19	538	540	522	699	377	538	527.85	0.00	0	26943	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	422	-0.91	1.53	12	0.69	-579.00	343.00	2120	20231220	-75.24	428	20231207	22.66	1292	-59.37	20240104	493	6.49	20240201	6500	-91.92	20230704	493	6.49	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
153	20240403	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	530	-8	5	-1.49	45062420	84367	6.89	538	540	529	699	377	538	534.12	0.00	0	6138	557	547	540	530	523	544	527	402	161	500	320	1	1	80372043	426	-0.92	1.55	12	0.10	-579.00	343.00	2120	20231220	-75.00	428	20231207	23.83	1292	-58.98	20240104	493	7.51	20240201	6500	-91.85	20230704	493	7.51	20240201	0.06	N	177350	500	401 억		0	N	N	0	N	00	N
154	20240402	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	538	-13	5	-2.36	654093502	1217151	112.18	550	550	533	716	386	551	537.40	0.14	0	-167131	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	432	-0.93	1.57	12	1.51	-579.00	343.00	2120	20231220	-74.62	428	20231207	25.70	1292	-58.36	20240104	493	9.13	20240201	6500	-91.72	20230704	493	9.13	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
155	20240402	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	536	-15	5	-2.72	631321201	1174750	108.27	550	550	533	716	386	551	537.41	0.14	0	-169482	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	431	-0.93	1.56	12	1.46	-579.00	343.00	2120	20231220	-74.72	428	20231207	25.23	1292	-58.51	20240104	493	8.72	20240201	6500	-91.75	20230704	493	8.72	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
156	20240402	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	535	-16	5	-2.90	564317925	1049508	96.72	550	550	534	716	386	551	537.70	0.14	0	-164915	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	430	-0.92	1.56	12	1.31	-579.00	343.00	2120	20231220	-74.76	428	20231207	25.00	1292	-58.59	20240104	493	8.52	20240201	6500	-91.77	20230704	493	8.52	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
157	20240402	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	537	-14	5	-2.54	470332783	874343	80.58	550	550	534	716	386	551	537.93	0.14	0	-157915	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	432	-0.93	1.57	12	1.09	-579.00	343.00	2120	20231220	-74.67	428	20231207	25.47	1292	-58.44	20240104	493	8.92	20240201	6500	-91.74	20230704	493	8.92	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
158	20240402	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	536	-15	5	-2.72	397748247	738789	68.09	550	550	535	716	386	551	538.38	0.14	0	-121938	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	431	-0.93	1.56	12	0.92	-579.00	343.00	2120	20231220	-74.72	428	20231207	25.23	1292	-58.51	20240104	493	8.72	20240201	6500	-91.75	20230704	493	8.72	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
159	20240402	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	538	-13	5	-2.36	343505215	637617	58.76	550	550	535	716	386	551	538.73	0.14	0	-126742	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	432	-0.93	1.57	12	0.79	-579.00	343.00	2120	20231220	-74.62	428	20231207	25.70	1292	-58.36	20240104	493	9.13	20240201	6500	-91.72	20230704	493	9.13	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
160	20240402	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	537	-14	5	-2.54	208356618	385625	35.54	550	550	537	716	386	551	540.31	0.14	0	-121203	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	432	-0.93	1.57	12	0.48	-579.00	343.00	2120	20231220	-74.67	428	20231207	25.47	1292	-58.44	20240104	493	8.92	20240201	6500	-91.74	20230704	493	8.92	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
161	20240402	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	542	-9	5	-1.63	46729727	85779	7.91	550	550	541	716	386	551	544.77	0.14	0	-15253	563	556	548	541	533	560	545	402	165	500	330	1	1	80372043	436	-0.94	1.58	12	0.11	-579.00	343.00	2120	20231220	-74.43	428	20231207	26.64	1292	-58.05	20240104	493	9.94	20240201	6500	-91.66	20230704	493	9.94	20240201	0.06	N	177350	500	401 억		112243	N	N	0	N	00	N
162	20240401	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	551	7	2	1.29	594416493	1081792	57.87	544	555	540	707	381	544	549.47	0.02	0	92341	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	443	-0.95	1.61	12	1.35	-579.00	343.00	2120	20231220	-74.01	428	20231207	28.74	1292	-57.35	20240104	493	11.76	20240201	6500	-91.52	20230704	493	11.76	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N
163	20240401	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	551	7	2	1.29	568795511	1035255	55.38	544	555	540	707	381	544	549.43	0.02	0	92003	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	443	-0.95	1.61	12	1.29	-579.00	343.00	2120	20231220	-74.01	428	20231207	28.74	1292	-57.35	20240104	493	11.76	20240201	6500	-91.52	20230704	493	11.76	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N
164	20240401	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	546	2	2	0.37	513023200	933504	49.94	544	555	540	707	381	544	549.57	0.02	0	87528	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	439	-0.94	1.59	12	1.16	-579.00	343.00	2120	20231220	-74.25	428	20231207	27.57	1292	-57.74	20240104	493	10.75	20240201	6500	-91.60	20230704	493	10.75	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N
165	20240401	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	549	5	2	0.92	440644831	801154	42.86	544	555	540	707	381	544	550.01	0.02	0	97669	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	441	-0.95	1.60	12	1.00	-579.00	343.00	2120	20231220	-74.10	428	20231207	28.27	1292	-57.51	20240104	493	11.36	20240201	6500	-91.55	20230704	493	11.36	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N
166	20240401	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	548	4	2	0.74	408288618	742187	39.70	544	555	540	707	381	544	550.12	0.02	0	105995	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	440	-0.95	1.60	12	0.92	-579.00	343.00	2120	20231220	-74.15	428	20231207	28.04	1292	-57.59	20240104	493	11.16	20240201	6500	-91.57	20230704	493	11.16	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N
167	20240401	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	554	10	2	1.84	314375590	571380	30.57	544	555	540	707	381	544	550.20	0.02	0	102653	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	445	-0.96	1.62	12	0.71	-579.00	343.00	2120	20231220	-73.87	428	20231207	29.44	1292	-57.12	20240104	493	12.37	20240201	6500	-91.48	20230704	493	12.37	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N
168	20240401	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	551	7	2	1.29	197739744	360272	19.27	544	555	540	707	381	544	548.86	0.02	0	75435	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	443	-0.95	1.61	12	0.45	-579.00	343.00	2120	20231220	-74.01	428	20231207	28.74	1292	-57.35	20240104	493	11.76	20240201	6500	-91.52	20230704	493	11.76	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N
169	20240401	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	545	1	2	0.18	25023433	46010	2.46	544	546	540	707	381	544	543.87	0.02	0	-6137	588	566	548	526	508	577	537	402	163	500	320	1	1	80372043	438	-0.94	1.59	12	0.06	-579.00	343.00	2120	20231220	-74.29	428	20231207	27.34	1292	-57.82	20240104	493	10.55	20240201	6500	-91.62	20230704	493	10.55	20240201	0.06	N	177350	500	401 억		19902	N	N	0	N	00	N